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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,6000	10:46	9	2.55	0.78 %	370	2.5400	2.5900	600	2	5	[+]
06N	2.54 2.60	2.3000 2.8000	10:46 10:46 10:39 10:36	10 21 240 505	2,5900 2,5800 2,5400 2,5400	8 7 10 9	1065 3550 2005 9460	2.5300 2.5200 2.5100 2.5000	2.6000 2.6100 2.6200 2.6300	3266 1833 370 770	4 6 6 4
11B	213,4000	10:48	2	214.00	0.00 %	30	213.4000	214.0000	37	5	1 024	[+]
11B	212.40 215.80	192.6000 235.4000	10:47 10:47 10:46 10:46	10 10 8 7	213,8000 213,8000 213,6000 213,6000	1 4 8 7	141 109 433 300	213.0000 212.6000 212.4000 212.2000	214.2000 214.4000 214.6000 214.8000	30 143 218 154	2 5 2 3
1SOLUTION	0,1000	16:41	1000	0.00	0.00 %	3700	0.0970	0.1000	5900	0	0	[+]
ONE	0.00 0.00	0.0800 0.1200	16:00 16:00 14:08 14:05	2000 2400 1752 2400	0,1000 0,1000 0,1000 0,1000	1 1 1 1	3500 2400 3500 4500	0.0966 0.0964 0.0962 0.0960	0.1005 0.1015 0.1020 0.1025	12000 441 6000 35566	4 1 2 2
3RGAMES	0,8300	10:47	18	0.82	0.97 %	20	0.8100	0.8300	423	13	11	[+]
3RG	0.80 0.83	0.7400 0.9040	10:28 10:28 10:26 10:25	1558 442 20 50	0,8320 0,8300 0,8300 0,8300	1 3 1 4	750 8882 1390 14550	0.8060 0.8040 0.8020 0.8000	0.8320 0.8380 0.8460 0.8480	1883 3000 2500 2293	2 1 1 1
4MASS	4,3600	10:40	400	4.37	0.00 %	400	4.3400	4.3600	2375	11	46	[+]
4MS	4.30 4.37	3.9350 4.8050	10:36 10:31 10:31 10:31	1 300 400 2511	4,3550 4,3000 4,3000 4,3000	1 1 3 2	2511 1000 4314 1076	4.3000 4.2600 4.2500 4.2450	4.3700 4.3800 4.3850 4.3900	490 755 900 1757	1 1 1 3
4MOBILITY	1,8000	09:25	760	1.80	1.12 %	913	1.7000	1.8200	697	1	2	[+]
4MB	1.80 1.80	1.4400 2.1600	09:00 09:00 09:00 14:38	185 177 128 19	1,8000 1,8000 1,8000 1,7800	1 2 1 1	600 91 50 246	1.6900 1.6600 1.6500 1.6300	1.8400 1.8500 1.8800 1.9000	2434 50 100 976	2 1 1 1
7FIT	7,0500	15:21	285	0.00	0.00 %	1500	6.8000	7.0500	20	0	0	[+]
7FT	0.00 0.00	5.6500 8.4500	13:56 16:21 16:21 16:20	295 5 2 2	6,8000 6,8000 6,8000 6,8000	3 1 2 1	1118 2 4 99	6.7500 6.7000 6.5000 6.2000	7.4500 7.5000 7.7500 7.8500	88 113 10 113	1 1 1 1
7LEVELS	7,7500	11:00	1	0.00	0.00 %	2	7.7500	7.7500	42	0	0	[+]
7LV	0.00 0.00	6.2000 9.3000	11:00 11:00 11:00 11:00	1 1 2 2	7,7500 7,7500 7,7500 7,7500	1 1 1 0	68 72 42 0	7.4000 7.1000 6.8500 0.0000	7.8000 8.1000 13.0000 15.7000	66 62 1855 169	1 1 1 1
ABAK	4,3800	09:50	16	4.38	0.00 %	6	4.2200	4.3800	377	0	1	[+]
ABK	4.38 4.38	3.5200 5.2500	09:48 09:23 09:00 15:19	3 100 1 3	4,3800 4,3800 4,3800 4,3800	2 1 1 1	600 3 50 600	4.2000 4.1200 4.0000 3.8000	4.4000 4.5000 4.5800 4.6200	500 50 405 435	1 1 1 1
ABPL	98,8000	10:49	2	99.10	-0.30 %	28	98.8000	99.5000	95	1	57	[+]
ABE	98.80 99.70	89.2000 109.0000	10:49 10:47 10:46 10:30	2 1 1 15	98,8000 99,5000 99,5000 99,1000	2 1 2 1	56 50 41 31	98.3000 98.2000 98.1000 98.0000	99.6000 99.7000 99.8000 99.9000	84 35 41 63	1 2 2 2
ABSINVEST	0,6300	16:17	470	0.00	0.00 %	4516	0.6250	0.6650	220	0	0	[+]
AIN	0.00 0.00	0.5050 0.7550	16:17 16:17 11:48 09:00	354 176 1487 20	0,6300 0,6350 0,6650 0,6650	2 2 5 6	4500 8000 27100 22875	0.6200 0.6150 0.6100 0.6000	0.6700 0.6750 0.6800 0.6850	850 950 1490 9337	2 2 1 2
ACAUTOGAZ	29,9000	10:02	65	30.00	-0.33 %	1	29.9000	30.0000	6155	0	5	[+]
ACG	29.90 30.00	27.0000 33.0000	10:02 09:27 09:27 09:23	2 4 1 33	29,9000 29,9000 29,9000 30,0000	1 1 2 2	1 113 108 262	29.8000 29.7000 29.6000 29.5000	30.2000 30.3000 30.5000 30.8000	133 180 1287 307	1 4 2 2
ACTION	23,4500	10:51	1	23.45	0.21 %	96	23.3500	23.4500	468	1	26	[+]
ACT	23.35 23.50	21.1500 25.7500	10:50 10:50 10:34 09:39	4 16 4 1	23,3500 23,3500 23,3500 23,4500	3 3 3 2	190 226 25 20	23.3000 23.2500 23.2000 23.1500	23.5000 23.5500 23.6000 23.6500	4257 91 2114 42	22 12 7 5
ADATEX	0,2580	09:24	50	0.26	-0.39 %	100	0.2480	0.2580	14135	0	0	[+]
ADX	0.26 0.26	0.2070 0.3090	10:25 13:09 13:05 13:05	1 1000 7000 100	0,2590 0,2580 0,2460 0,2460	2 1 1 2	1050 100 2067 3390	0.2470 0.2420 0.2410 0.2400	0.2590 0.2620 0.2640 0.2670	147 200 7851 100	2 1 1 1
ADIUVO	0,9200	10:24	20	0.92	0.22 %	160	0.9180	0.9200	3709	2	2	[+]
ADV	0.92 0.92	0.8280 1.0050	09:33 09:00 09:00 16:12	1340 660 300 2200	0,9180 0,9180 0,9180 0,9180	1 2 1 1	300 3308 8371 2000	0.9020 0.9000 0.8960 0.8720	0.9380 0.9400 0.9460 0.9480	3000 6580 7929 1000	1 2 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	1000	0.0400	0.0400	21230	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 0	200 36665 50000 0	0.0355 0.0350 0.0100 0.0000	0.0495 0.0500 0.0600 0.0800	14200 34642 247 500	2 2 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2605	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.3000 1.4000 1.5000 1.9500	100 100 393 1687	1 1 5 1
AGORA	9,8200	09:55	380	9.90	0.41 %	638	9.7800	9.8200	500	4	39	[+]
AGO	9.82 9.90	8.9200 10.8500	09:55 09:45 09:45 09:44	1526 2 2 2	9,8200 9,8200 9,9000 9,8200	1 1 1 1	500 200 40 139	9.7000 9.6600 9.6400 9.6200	9.8800 9.9000 9.9200 9.9400	307 1340 200 700	2 3 1 2
AGROLIGA	25,0000	10:24	2	24.80	1.63 %	10	24.2000	25.0000	89	0	1	[+]
AGL	24.80 25.00	19.9000 29.6000	09:58 17:00 15:54 15:54	20 62 35 25	24,8000 24,6000 24,8000 24,8000	1 1 1 2	45 10 10 12	24.0000 23.6000 23.4000 23.0000	25.4000 25.6000 25.8000 26.0000	500 50 89 40	1 2 1 1
AGROTON	4,8800	10:35	11	4.90	-0.20 %	50	4.6300	4.8800	79	6	29	[+]
AGT	4.51 4.90	4.4100 5.3800	10:24 09:37 09:36 09:36	10 51 10 10	4,8800 4,8800 4,8900 4,8700	1 5 1 1	350 50 10 700	4.6200 4.6100 4.5800 4.5700	4.8900 4.9000 4.9200 4.9600	480 540 410 44	1 1 2 2
AIGAMES	0,9200	10:36	100	0.92	-3.77 %	1400	0.9200	0.9220	431	0	0	[+]
ALG	0.92 0.92	0.8300 1.0100	10:34 10:06 10:14 09:50	15 54 15 20	0,9220 0,9220 0,9560 0,9560	1 2 2 1	1747 2689 860 1000	0.9120 0.9100 0.9080 0.9040	0.9400 0.9520 0.9540 0.9560	814 500 3274 3062	1 1 1 3
AILLERON	19,8600	10:39	45	19.40	3.22 %	80	19.7800	19.8800	132	6	112	[+]
ALL	19.40 19.90	17.4600 21.3000	10:39 10:37 10:37 10:37	35 50 150 32	19,8600 19,8200 19,8000 19,8600	2 1 1 1	93 830 2 155	19.7600 19.7400 19.7200 19.7000	19.9000 19.9200 19.9600 19.9800	250 60 850 20	1 1 2 1
AIRWAY	0,4440	10:51	750	0.49	-9.30 %	242093	0.4400	0.4440	5671	2 521	1 176	[+]
AWM	0.44 0.51	0.4410 0.5380	10:50 10:50 10:49 10:49	568 23 3333 6099	0,4410 0,4440 0,4410 0,4410	1 1 1 5	6200 2271 10000 27900	0.4380 0.4310 0.4305 0.4300	0.4445 0.4450 0.4480 0.4490	7543 20994 7555 7555	1 1 1 1
AITON	0,2930	09:04	408	0.29	-2.33 %	292	0.2930	0.2980	200	0	0	[+]
AIT	0.29 0.29	0.2350 0.3510	09:58 09:58 16:39 16:39	16 34 300 200	0,3000 0,2990 0,3000 0,2990	1 1 1 1	1950 500 35 500	0.2920 0.2910 0.2880 0.2820	0.2990 0.3000 0.3150 0.3160	200 1794 400 400	1 1 1 1
AKCEPTFIN	0,2200	15:15	903	0.00	0.00 %	97	0.2200	0.2000	50	0	0	[+]
AFC	0.00 0.00	0.1760 0.2640	11:00 15:28 15:26 15:02	50 2000 1352 1448	0,2200 0,2200 0,2200 0,2200	1 1 1 1	3000 200 1000 1000	0.1700 0.1600 0.1500 0.1400	0.2500 0.2640 0.2660 0.2700	200 4251 197 2107	1 2 1 2
ALIOR	93,7200	10:51	14	93.20	1.03 %	165	93.7000	93.7400	217	77	7 233	[+]
ALR	93.20 94.40	83.8800 102.5000	10:51 10:51 10:51 10:51	44 1 33 41	93,7200 93,7200 93,7200 93,7200	2 2 3 2	627 151 330 294	93.6800 93.6600 93.6400 93.6200	93.7600 93.7800 93.8000 93.8200	150 150 150 222	1 1 2 2
ALLEGRO	34,5150	10:51	212	34.11	1.90 %	102	34.5100	34.5200	472	1 038	35 796	[+]
ALE	34.11 34.75	30.7000 37.5200	10:51 10:51 10:51 10:51	423 4 472 212	34,5150 34,5150 34,5200 34,5200	1 2 2 1	10509 618 270 265	34.5000 34.4950 34.4900 34.4850	34.5250 34.5300 34.5350 34.5400	472 1222 648 1223	1 2 3 2
ALTA	2,0300	09:49	382	2.03	-0.49 %	1	2.0200	2.0400	1890	2	4	[+]
AAT	2.02 2.04	1.8300 2.2300	09:06 09:00 09:00 09:00	384 840 160 70	2,0200 2,0400 2,0300 2,0300	2 3 1 1	33 5707 6 3000	2.0100 2.0000 1.9800 1.9200	2.0700 2.0800 2.1000 2.1200	1022 1900 1395 43805	1 1 2 3
ALTUSTFI	2,1600	15:46	4	0.00	0.00 %	60	2.1500	2.1800	957	0	0	[+]
ALI	0.00 0.00	1.9450 2.3700	11:31 09:20 15:31 11:02	801 5 4 7	2,1700 2,1700 2,1600 2,1700	1 1 1 1	243 5000 800 1500	2.1400 2.0800 2.0500 2.0400	2.2200 2.2500 2.2600 2.2800	1098 800 272 698	2 1 1 1
AMBRA	21,2500	10:50	2	21.05	1.19 %	175	21.0500	21.2500	22	1	11	[+]
AMB	21.00 21.25	18.9600 23.1500	10:50 10:50 10:50 10:49	1 50 47 1	21,2500 21,2500 21,2500 21,2500	10 5 8 7	473 53 332 140	21.0000 20.9500 20.9000 20.8500	21.3000 21.3500 21.4000 21.4500	182 249 1817 100	7 3 7 1
AMICA	59,6000	10:10	1	59.60	0.17 %	39	59.4000	59.6000	62	0	12	[+]
AMC	59.40 59.60	53.7000 65.5000	10:10 10:06 09:51 09:51	4 1 1 1	59,6000 59,4000 59,6000 59,6000	1 2 2 5	50 10 302 58	59.3000 59.2000 59.1000 59.0000	59.7000 59.8000 60.0000 60.1000	62 100 259 75	1 3 5 2
AMREST	15,8200	10:48	1	15.90	0.38 %	729	15.8000	15.9000	600	25	396	[+]
EAT	15.70 15.90	14.3200 17.4800	10:48 10:41 10:41 10:41	5 50 76 39	15,8200 15,8200 15,8200 15,8200	5 1 5 4	1487 1000 888 1255	15.7600 15.7400 15.7200 15.7000	15.9200 15.9600 15.9800 16.0000	672 507 2620 9900	3 1 4 3
ANALIZY	22,6000	11:35	41	0.00	0.00 %	95	21.8000	22.6000	44	0	0	[+]
AOL	0.00 0.00	18.1000 27.0000	11:14 14:47 14:47 12:35	5 54 1 48	22,6000 22,4000 22,4000 21,6000	3 2 1 2	103 161 82 92	21.6000 21.4000 21.2000 21.0000	23.8000 24.0000 24.2000 24.4000	69 53 242 85	1 1 1 1
ANSWEAR	28,9000	10:50	5	29.15	-0.34 %	217	28.8000	28.9000	2118	2	67	[+]
ANR	28.80 29.40	26.2500 32.0500	10:41 10:41 10:41 10:41	3 29 1 85	28,8500 28,8500 28,8500 28,9000	1 1 1 1	10 350 890 10	28.7500 28.7000 28.6500 28.5500	29.1500 29.2000 29.3000 29.3500	114 204 306 259	1 2 3 2
APANET	1,2000	09:55	10	1.20	0.00 %	200	1.1300	1.1900	200	0	0	[+]
APA	1.20 1.20	0.9600 1.4400	14:58 09:27 09:26 09:03	21 10 10 10	1,2000 1,2100 1,2100 1,2100	1 2 1 1	10 1207 200 200	1.1100 1.0900 1.0700 1.0100	1.2000 1.2100 1.2300 1.2400	2936 940 200 1015	1 1 1 2
APATOR	19,8200	10:48	90	19.56	-0.80 %	130	19.8200	19.8400	160	2	47	[+]
APT	19.56 19.84	17.6200 21.5000	10:41 10:39 10:39 10:38	150 198 2 160	19,8400 19,8400 19,8200 19,7600	1 2 4 1	300 169 412 99	19.7400 19.7200 19.7000 19.6800	19.8800 19.9000 19.9600 20.0000	200 2 500 1617	1 1 1 9
APIS	0,0240	15:07	1	0.00	0.00 %	2	0.0240	0.0215	77000	0	0	[+]
ASA	0.00 0.00	0.0170 0.0310	15:07 15:07 15:07 11:05	10507 19500 11409 83000	0,0240 0,0240 0,0240 0,0240	1 1 2 3	500 75000 123201 280000	0.0230 0.0215 0.0205 0.0200	0.0240 0.0245 0.0250 0.0255	449492 249900 160000 100000	2 2 1 1
APLISENS	18,7000	10:45	20	18.70	-0.27 %	37	18.6000	18.7000	660	0	1	[+]
APN	18.60 18.70	16.8500 20.5000	10:26 09:49 09:13 09:06	3 1 1 14	18,6000 18,7000 18,7000 18,7000	1 2 3 2	10 234 605 471	18.2000 18.1000 18.0500 18.0000	18.7500 18.8000 18.8500 19.0000	713 1499 5 167	2 2 1 2
APOLLO	0,5800	11:00	100	0.00	0.00 %	100	0.5800	0.6000	844	0	0	[+]
APC	0.00 0.00	0.4640 0.6950	15:00 11:19 11:02 11:00	10 312 88 12	0,6000 0,5200 0,5200 0,5200	1 1 1 1	750 140 1000 10	0.5300 0.5100 0.5000 0.4240	0.6400 0.6750 0.6800 0.7000	633 998 1260 715	1 1 1 1
APS	10,1000	10:34	1	10.20	-0.98 %	46	10.1000	10.2000	114	1	7	[+]
APS	10.10 10.20	8.2000 12.2000	10:21 10:13 10:06 09:46	103 5 48 5	10,2000 10,2000 10,2000 10,2000	1 1 1 1	60 200 226 60	9.6500 9.5000 8.9000 8.5500	10.4000 11.0000 11.4000 11.6000	50 855 1866 1363	1 1 1 1
APSENERGY	3,1500	10:20	30	3.09	-1.25 %	95	3.1500	3.2000	89	0	0	[+]
APE	3.09 3.15	2.7900 3.3900	10:02 09:00 09:00 09:00	30 2 6 30	3,1500 3,0900 3,0900 3,0900	2 1 1 1	2460 10 82 3009	3.0900 3.0800 3.0500 3.0200	3.2200 3.2400 3.2700 3.3400	191 2400 30 30	1 1 1 1
AQUABB	13,6000	14:16	1	0.00	0.00 %	5	12.9000	13.6000	4	0	0	[+]
AQU	0.00 0.00	10.9000 16.3000	12:06 09:57 09:02 16:32	5 11 175 1	13,3000 12,9000 12,9000 12,9000	2 1 1 1	51 10 80 20	12.8000 12.6000 12.5000 12.4000	13.8000 14.0000 14.5000 15.0000	5 15 10 15	1 2 1 2
AQUAPOZ	10,6000	10:08	200	11.20	-5.36 %	204	10.1000	10.6000	195	0	2	[+]
AQA	10.60 11.20	9.0000 13.4000	10:08 09:00 09:00 09:00	1 2 2 2	10,7000 11,2000 11,2000 11,2000	1 0 0 0	129 0 0 0	9.0000 0.0000 0.0000 0.0000	11.2000 12.6000 13.9000 15.9000	86 136 216 188	1 1 1 1
ARCHICOM	44,1000	10:39	11	44.10	2.56 %	5	43.1000	44.1000	34	0	4	[+]
ARH	43.00 44.10	39.7000 48.5000	09:48 09:31 09:31 09:30	10 21 23 9	44,1000 43,0000 43,1000 43,6000	1 2 1 1	100 11 104 280	43.0000 42.7000 42.6000 42.5000	44.2000 44.7000 44.8000 45.0000	145 34 192 250	2 1 2 1
ARCTIC	10,8400	10:46	500	10.90	-0.18 %	977	10.7600	10.8400	534	22	239	[+]
ATC	10.72 11.00	9.8100 11.9800	10:43 10:37 10:35 10:35	31 250 271 500	10,8800 10,8800 10,8800 10,8800	2 10 11 2	372 8269 2742 1058	10.7400 10.7200 10.7000 10.6800	10.8600 10.9000 10.9200 10.9400	200 163 200 5664	1 1 1 3
ARTGAMES	0,5100	09:09	260	0.50	2.00 %	5	0.4940	0.5000	3000	1	0	[+]
ARG	0.50 0.51	0.4000 0.6000	09:09 17:00 16:37 15:19	590 10 40 5	0,5000 0,5000 0,4940 0,4940	1 1 3 1	800 250 4045 1350	0.4840 0.4820 0.4800 0.4720	0.5100 0.5200 0.5250 0.5300	390 1945 800 4566	5 1 1 4
ARTIFEX	15,4000	10:46	300	15.20	1.32 %	150	15.4000	15.5000	3340	2	28	[+]
ART	15.10 15.40	13.6800 16.7200	10:46 10:45 10:45 10:44	4 790 330 4	15,3000 15,3000 15,3000 15,2000	1 2 2 1	45 313 935 390	15.2200 15.1200 15.1000 15.0600	15.6400 15.6600 15.7600 15.9800	47 132 508 120	1 1 1 1
ASBIS	24,7800	10:50	4	24.90	-0.48 %	150	24.7000	24.7800	235	20	490	[+]
ASB	24.60 24.96	22.4200 27.3800	10:49 10:46 10:45 10:45	5 10 10 11	24,7800 24,7800 24,7000 24,7800	2 2 1 2	198 325 310 858	24.6800 24.6600 24.6400 24.6200	24.8000 24.8200 24.8400 24.8600	100 1478 453 1357	1 4 3 5
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	769	PKC	PKC	769	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 2 1	2000 10000 31600 51	0.2740 0.2600 0.2500 0.1990	0.2000 0.2200 0.2400 0.2640	1800 300 11955 2640	1 1 3 1
ASSECOBS	84,0000	10:45	2	85.00	-2.33 %	49	84.0000	84.6000	121	0	28	[+]
ABS	83.00 85.00	76.6000 93.4000	10:32 10:28 10:23 10:18	1 1 1 10	84,8000 85,0000 85,0000 85,0000	1 3 1 1	100 114 30 20	83.2000 83.0000 82.4000 82.2000	84.8000 85.0000 86.0000 86.4000	6 227 35 95	1 3 1 1
ASSECOPOL	197,7000	10:51	49	197.90	0.76 %	49	197.3000	197.8000	126	4	763	[+]
ACP	194.80 198.00	178.2000 217.6000	10:51 10:51 10:51 10:50	4 45 90 28	197,6000 197,6000 197,4000 197,5000	3 3 7 3	105 90 318 84	197.2000 197.1000 197.0000 196.9000	197.9000 198.0000 198.1000 198.2000	35 62 88 49	1 3 2 2
ASSECOSEE	79,1000	10:50	6	78.00	0.25 %	10	78.5000	79.1000	69	0	29	[+]
ASE	78.00 79.10	70.2000 85.8000	10:50 10:45 10:45 10:45	3 1 5 10	79,1000 78,2000 79,1000 79,0000	1 3 3 2	29 75 17 92	78.3000 78.2000 78.1000 78.0000	79.2000 79.3000 79.4000 79.5000	80 241 98 6	1 2 1 1
ASTARTA	60,2000	10:49	26	59.50	2.03 %	35	60.1000	60.2000	2	4	249	[+]
AST	59.50 60.20	53.6000 65.4000	10:30 10:30 10:27 10:18	38 41 50 5	60,2000 60,2000 60,2000 60,0000	4 2 3 2	118 162 273 134	60.0000 59.7000 59.6000 59.5000	60.3000 60.4000 60.5000 60.8000	112 100 763 706	2 1 2 5
ASTRO	0,0985	11:00	350	0.00	0.00 %	197	PKC	PKC	1000	0	0	[+]
ASR	0.00 0.00	0.0690 0.1280	11:00 11:36 11:00 11:00	400 635 365 1685	0,0985 0,0900 0,0900 0,0940	1 2 1 1	7555 22422 21111 23000	0.0985 0.0835 0.0760 0.0690	0.0985 0.0990 0.1000 0.1020	3540 915 7000 15888	1 1 1 1
ATAL	64,6000	10:49	1	64.10	-0.46 %	3	64.5000	64.6000	18	2	109	[+]
1AT	64.10 64.90	57.7000 70.5000	10:48 10:37 10:37 10:31	1 22 309 50	64,6000 64,6000 64,6000 64,6000	2 3 6 2	32 88 254 140	64.2000 64.1000 64.0000 63.9000	64.7000 64.8000 64.9000 65.0000	412 105 385 448	1 2 1 3
ATCCARGO	18,3000	10:50	5	18.30	0.27 %	109	18.1500	18.3000	164	0	0	[+]
ATA	18.15 18.30	14.6500 21.9000	10:18 09:13 09:00 17:00	1 6 5 47	18,1500 18,3000 18,3000 18,2500	1 2 2 1	111 7 15 3	18.1000 18.0500 18.0000 17.8000	18.4000 18.4500 18.5000 18.6000	128 72 500 142	1 2 2 2
ATENDE	3,2800	10:40	7	3.29	-0.30 %	555	3.2200	3.2800	989	2	6	[+]
ATD	3.20 3.29	2.9700 3.6100	10:08 09:29 09:29 09:29	4 10 1980 10	3,2800 3,2000 3,2000 3,2500	1 1 1 1	240 10000 3216 3500	3.2100 3.2000 3.1900 3.1600	3.2900 3.3300 3.3400 3.3500	3159 1314 3068 648	4 2 1 1
ATLANTAPL	16,2000	11:22	46	0.00	0.00 %	500	15.8000	16.1500	634	0	0	[+]
ATP	0.00 0.00	14.6000 17.8000	15:25 15:08 13:32 13:32	77 25 1 1	16,2000 16,2000 16,2000 16,2000	1 2 1 1	64 55 2 200	15.7500 15.4000 15.1000 15.0000	16.2000 16.3000 16.4000 16.9500	180 325 500 83	1 3 1 1
ATLANTIS	2,2300	15:36	1	0.00	0.00 %	1489	2.1200	2.2300	7853	0	0	[+]
ATS	0.00 0.00	2.0100 2.4500	14:31 11:20 11:16 17:00	7 1 10 258	2,1200 2,2300 2,1200 2,2300	4 1 1 1	1871 440 2600 750	2.1100 2.1000 2.0700 2.0600	2.2500 2.2800 2.3000 2.3200	2488 800 1898 2000	2 1 3 1
ATMGRUPA	3,7900	10:48	8	3.79	0.26 %	121	3.7800	3.7900	762	4	13	[+]
ATG	3.78 3.79	3.4200 4.1600	10:21 10:05 09:26 09:15	130 910 19 225	3,7800 3,7900 3,7900 3,7900	1 1 1 1	1000 500 500 1490	3.7600 3.7500 3.7300 3.7100	3.8000 3.8200 3.8500 3.8700	820 3 70 2388	2 1 5 2
ATOMJELLY	0,9300	17:00	10	0.00	0.00 %	975	0.8300	0.8900	1135	0	0	[+]
ATJ	0.00 0.00	0.7450 1.1100	17:00 16:37 16:37 15:52	93 300 200 5	0,9300 0,9100 0,9000 0,8900	2 1 1 1	213 790 2400 1250	0.8250 0.8200 0.8150 0.8100	0.9300 0.9400 0.9450 0.9500	287 300 2490 1100	1 1 2 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	15299	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
ATREM	35,8000	10:48	14	36.10	-0.83 %	291	35.6000	35.8000	125	1	47	[+]
ATR	35.50 36.10	32.5000 39.7000	10:45 10:44 10:44 10:38	10 5 4 137	35,8000 35,8000 35,6000 35,6000	5 2 4 2	242 320 287 204	35.5000 35.4000 35.1000 35.0000	35.9000 36.0000 36.1000 36.3000	396 119 2781 274	2 1 1 2
AUTOPARTN	20,3500	10:51	10	20.35	0.74 %	365	20.3500	20.4500	139	14	285	[+]
APR	20.25 20.55	18.3200 22.3500	10:50 10:47 10:47 10:47	62 54 2 10	20,4500 20,4500 20,4500 20,4500	2 5 8 4	291 1355 1258 2016	20.3000 20.2500 20.2000 20.1500	20.5000 20.5500 20.6000 20.6500	1630 11423 3971 2534	5 5 8 7
AUXILIUM	1,3700	09:06	10	1.37	-0.36 %	1500	1.3450	1.3700	1490	0	0	[+]
AUX_	1.37 1.37	1.1000 1.6400	16:30 16:24 16:24 16:23	15 1500 173 27	1,3750 1,3450 1,3450 1,3450	1 4 2 2	2000 1031 1170 478	1.3400 1.3200 1.3100 1.3000	1.3750 1.3800 1.4000 1.4100	200 7500 200 200	1 1 1 1
AZTEC	1,8200	11:50	10	0.00	0.00 %	70	1.8200	1.8900	300	0	0	[+]
AZC	0.00 0.00	1.4600 2.1800	10:51 09:37 09:50 09:24	10 10 10 10	1,9000 1,9000 1,9000 1,9000	2 1 1 2	615 50 100 642	1.8000 1.7700 1.7500 1.7400	1.9000 1.9100 1.9500 1.9600	5854 30 720 50	3 1 2 1
BALTICON	21,6000	15:42	1	0.00	0.00 %	2	20.6000	20.8000	4	0	0	[+]
BLT	0.00 0.00	17.3000 25.8000	15:42 15:42 15:04 15:04	50 15 95 5	21,0000 20,8000 19,6000 19,6000	1 2 1 1	10 11 26 10	20.2000 20.0000 19.9000 19.7000	21.0000 21.6000 21.8000 22.0000	120 125 849 615	1 2 3 1
BBIDEVNFI	5,3000	16:45	470	0.00	0.00 %	473	5.1500	5.3000	1321	0	0	[+]
BBD	0.00 0.00	4.7800 5.8000	16:41 11:10 09:50 16:26	124 1 1 1778	5,3000 5,2000 5,1000 5,2000	3 3 1 2	2335 806 333 335	5.1000 5.0500 5.0000 4.9400	5.4500 5.5000 5.5500 5.6000	823 2303 3075 5258	2 2 3 3
BELEAF	4,1800	11:00	333	0.00	0.00 %	20	4.1600	4.2800	229	0	0	[+]
BLF	0.00 0.00	3.3600 5.0000	11:00 11:00 11:00 11:00	1000 5 1 230	4,2000 4,2000 4,2800 4,2800	1 1 1 1	20 20 20 130	4.1400 4.1200 4.1000 4.0200	4.3000 4.4000 4.4200 4.4400	263 120 440 292	1 1 1 1
BENEFIT	3 195,0000	10:51	7	3,130.00	3.06 %	3	3185.0000	3195.0000	10	19	59 689	[+]
BFT	3,095.00 3,225.00	2820.0000 3440.0000	10:51 10:51 10:51 10:51	250 30 5 7	3 200,0000 3 200,0000 3 200,0000 3 200,0000	3 1 1 2	18 8 135 21	3180.0000 3170.0000 3165.0000 3160.0000	3200.0000 3215.0000 3220.0000 3225.0000	292 16 13 7	4 2 2 2
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10	0.2100	PKC	21530	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 0 0 0	134795 0 0 0	0.0170 0.0000 0.0000 0.0000	0.0160 0.0500 0.1500 0.1800	715 1000 4000 1000	1 1 1 1
BEST	25,0000	12:43	300	0.00	0.00 %	310	25.0000	25.4000	99	0	0	[+]
BST	0.00 0.00	22.6000 27.4000	11:36 10:27 10:19 09:24	200 130 50 149	25,0000 25,4000 25,0000 25,0000	1 1 2 1	46 50 25 100	24.8000 24.2000 24.0000 23.8000	26.0000 26.8000 27.0000 28.6000	550 63 19 19	2 1 1 1
BETACOM	4,7200	09:21	21	4.72	0.00 %	2200	4.6200	4.7200	3467	0	0	[+]
BCM	4.72 4.72	4.2600 5.1500	09:00 15:23 11:20 11:20	3 400 50 10	4,7200 4,7200 4,7200 4,6200	1 1 2 1	2000 1850 2247 300	4.5600 4.5400 4.4000 4.3200	4.7400 4.7600 4.7800 4.8800	1750 131 360 2000	1 1 1 1
BIGCHEESE	13,0400	10:36	2	13.06	1.56 %	179	12.7200	13.0400	88	1	12	[+]
BCS	12.70 13.06	11.7600 14.3600	10:35 10:34 10:34 10:34	4 384 200 200	13,0400 12,7000 12,7200 12,7200	1 1 1 1	53 948 539 150	12.6200 12.6000 12.5800 12.5200	13.0600 13.0800 13.1000 13.1800	100 40 580 97	1 1 1 2
BINARY	2,7600	13:32	24	0.00	0.00 %	15	2.6000	PKC	1125	0	0	[+]
BHX	0.00 0.00	2.2200 3.3000	10:31 09:57 09:57 09:57	100 25 355 20	2,7600 2,8000 2,8600 2,8800	1 1 1 1	100 30 15 425	2.5600 2.5200 2.5000 2.4000	2.3000 2.5000 2.7000 2.7200	500 2000 40 15	1 1 1 1
BIOCELTIX	103,4000	10:43	1	103.00	0.00 %	59	103.0000	103.4000	77	1	131	[+]
BCX	102.00 103.80	92.7000 113.2000	10:39 10:34 10:27 10:26	1 20 1 2	103,0000 103,4000 103,4000 103,4000	2 3 5 6	70 76 272 51	102.4000 102.2000 102.0000 101.8000	103.6000 103.8000 104.0000 104.2000	93 20 168 20	2 1 2 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	27359	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	100 500 400 1000	0.0600 0.0500 0.0400 0.0300	0.1100 0.1200 0.1300 0.1340	4990 100 5215 100250	2 1 3 2
BIOGENED	26,8000	09:00	4	26.80	0.75 %	19	25.8000	26.8000	531	0	0	[+]
BGD	26.80 26.80	21.6000 32.0000	12:49 11:19 10:35 10:19	50 5 14 4	26,6000 26,6000 26,8000 26,8000	1 1 1 1	80 20 450 10	25.6000 24.8000 24.2000 23.2000	32.0000 32.6000 38.2000 46.8000	190 5 26 155	2 1 1 1
BIOMASS	0,1670	10:39	8353	0.17	-2.91 %	50334	0.1660	0.1710	1200	20	3	[+]
BEP	0.17 0.17	0.1380 0.2060	10:39 10:18 10:16 10:16	193 450 307 600	0,1670 0,1715 0,1670 0,1675	1 1 2 1	500 500 650 200	0.1655 0.1650 0.1640 0.1630	0.1715 0.1720 0.1725 0.1730	550 35855 2745 14814	1 1 1 3
BIOMAXIMA	14,5000	10:49	9	14.35	1.40 %	379	14.5000	14.6000	486	8	111	[+]
BMX	14.30 14.60	12.9500 15.7500	10:43 10:43 10:43 10:43	1713 100 187 38	14,6000 14,5500 14,5500 14,5500	4 2 5 5	167 95 759 1310	14.3000 14.2500 14.2000 14.1500	14.6500 14.7000 14.7500 14.8000	184 520 550 2000	3 4 4 1
BIOTON	4,1500	10:44	100	4.18	0.24 %	100	4.1400	4.1500	1711	2	6	[+]
BIO	4.12 4.18	3.7700 4.5900	10:43 10:38 10:35 10:26	13 1 100 100	4,1500 4,1200 4,1400 4,1300	2 3 3 2	1212 1693 3390 815	4.1200 4.1100 4.1000 4.0800	4.1600 4.1800 4.1900 4.2000	1000 708 1485 19079	1 1 2 10
BIZTECH	0,1820	10:44	1487	0.18	1.11 %	15000	0.1760	0.1820	21953	16	3	[+]
BTK	0.18 0.18	0.1440 0.2160	10:44 10:44 10:42 09:01	5463 3050 3000 350	0,1810 0,1810 0,1810 0,1810	1 1 1 1	30000 8000 4950 15000	0.1740 0.1730 0.1720 0.1710	0.1830 0.1900 0.1930 0.1970	13500 4950 3109 7000	1 1 1 1
BKDGAMES	2,7200	10:41	49	2.66	2.26 %	30	2.6500	2.7500	26	0	1	[+]
BKD	2.66 2.75	2.1300 3.1900	10:40 10:40 10:33 10:33	4 26 1 29	2,7500 2,7500 2,7200 2,7200	1 1 1 1	390 30 251 30	2.6200 2.6100 2.6000 2.5600	2.7600 2.7800 2.8000 2.8200	40 30 365 30	1 1 1 1
BLACKPOIN	0,3800	10:04	15	0.39	-2.06 %	3000	0.3720	0.3800	535	0	0	[+]
BPN	0.38 0.39	0.3140 0.4700	09:00 16:26 15:56 13:28	50 30 12 2985	0,3920 0,3880 0,3920 0,3900	1 1 1 1	1186 4695 8000 6967	0.3700 0.3660 0.3560 0.3460	0.3920 0.3940 0.4040 0.4060	5687 14910 2787 7373	1 1 1 1
BLACKROSE	1,0700	09:27	95	1.07	0.00 %	250	1.0000	1.0650	815	0	0	[+]
BRP	1.07 1.07	0.8560 1.2800	09:00 16:35 16:35 16:31	10 7 473 100	1,0700 1,0700 1,0600 1,0550	1 1 1 1	1005 150 551 2000	0.9960 0.9900 0.9820 0.9800	1.0700 1.0800 1.0950 1.1000	2248 200 914 1540	2 1 1 1
BLOOBER	28,9500	10:45	1	29.40	-1.03 %	30	28.9500	29.0000	728	4	113	[+]
BLO	28.70 29.40	26.5000 32.3000	10:45 10:45 10:39 10:39	34 35 81 80	28,9500 28,9500 28,7000 28,7500	4 2 3 3	215 360 659 85	28.7000 28.6500 28.6000 28.5500	29.1000 29.1500 29.2500 29.3000	100 240 75 215	1 2 1 1
BNPPL	105,0000	10:39	10	106.00	-0.94 %	58	105.0000	106.0000	201	1	90	[+]
BNP	105.00 106.00	95.4000 116.5000	10:08 10:04 10:04 09:44	366 34 11 21	106,0000 105,5000 105,5000 105,0000	2 7 4 2	104 655 146 90	104.5000 104.0000 103.5000 103.0000	106.5000 107.0000 107.5000 108.0000	30 688 283 49	1 7 3 3
BOGDANKA	23,2500	10:46	140	23.05	1.09 %	190	23.1500	23.3000	366	9	205	[+]
LWB	23.00 23.30	20.7500 25.3500	10:46 10:33 10:21 10:21	30 70 13 5	23,2500 23,2500 23,3000 23,3000	2 2 7 5	170 120 2830 812	23.1000 23.0500 23.0000 22.9500	23.3500 23.4000 23.4500 23.5000	1 906 1595 1358	1 4 4 5
BOOMBIT	6,9000	09:00	71	6.90	-0.29 %	300	6.8200	6.9000	1060	0	0	[+]
BBT	6.90 6.90	6.2200 7.5800	16:42 16:42 16:42 14:52	3 1 4 80	6,9200 6,9000 6,9000 6,9400	1 3 2 1	500 471 45 95	6.8000 6.7200 6.6400 6.5600	6.9200 6.9400 6.9600 7.0000	552 1480 441 353	4 1 2 5
BORYSZEW	6,6000	10:49	207	6.60	-2.65 %	754	6.5200	6.6000	2957	170	1 115	[+]
BRS	6.40 6.60	5.9400 7.2600	10:48 10:48 10:48 10:48	615 220 700 3000	6,6000 6,6000 6,6000 6,6000	2 4 9 4	2450 1595 6805 2531	6.5000 6.4800 6.4600 6.4400	6.6200 6.6400 6.6600 6.6800	2272 4000 5574 700	1 2 6 1
BOS	10,3600	10:50	228	10.14	1.57 %	2	10.1200	10.3600	1111	6	65	[+]
BOS	10.10 10.36	9.1300 11.1400	10:50 10:50 10:50 10:50	50 10 200 12	10,3600 10,3400 10,3400 10,3200	6 2 3 1	2358 1100 62 3	10.1000 10.0800 10.0600 10.0400	10.3800 10.4000 10.4200 10.4400	438 985 40 298	2 1 1 1
BOWIM	4,7700	10:29	15	4.77	-0.21 %	3	4.7300	4.7600	617	0	2	[+]
BOW	4.76 4.77	4.3000 5.2400	10:29 10:13 10:13 09:00	5 106 183 17	4,7600 4,7700 4,7700 4,7700	1 1 1 2	500 6459 301 1021	4.7200 4.7000 4.6800 4.6600	4.7700 4.7800 4.8000 4.8700	3029 5059 3192 300	2 2 3 2
BPC	0,1400	09:25	100	0.14	2.94 %	300	0.1370	0.1400	108658	0	0	[+]
BPC	0.14 0.14	0.1120 0.1680	15:52 10:39 15:16 15:14	26 100 10 950	0,1360 0,1400 0,1390 0,1390	1 3 1 1	10850 14704 9582 500	0.1360 0.1350 0.1330 0.1320	0.1450 0.1460 0.1470 0.1480	500 500 500 11671	1 1 1 1
BRAND24	55,4000	10:15	1	55.00	-0.72 %	1	55.4000	55.6000	25	0	4	[+]
B24	55.00 55.80	49.5000 60.4000	09:58 09:54 09:24 09:24	5 26 2 19	55,6000 55,6000 55,8000 55,4000	1 1 1 1	150 22 30 17	54.0000 53.4000 53.2000 52.0000	55.8000 56.0000 56.4000 56.8000	498 148 1001 150	1 1 2 1
BRAS	0,1990	14:18	226	0.00	0.00 %	1000	0.1925	PKC	6716	0	0	[+]
BSA	0.00 0.00	0.1595 0.2380	14:18 14:18 14:18 14:18	24 1 25 9865	0,1985 0,1985 0,1930 0,1930	1 1 1 1	3000 500 4500 1500	0.1920 0.1915 0.1900 0.1870	0.1925 0.1980 0.1985 0.1990	30000 1000 4120 2200	1 1 1 1
BSH	11,5000	09:25	1	11.50	0.00 %	10	11.3000	11.5000	454	0	1	[+]
BSH	11.50 11.50	9.2000 13.8000	09:09 09:02 15:35 15:31	43 43 18 25	11,5000 11,5000 11,5000 11,5000	1 1 1 2	120 30 95 354	11.2500 11.2000 11.1000 11.0500	11.6500 11.9000 11.9500 12.3500	750 85 10 10	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	8443	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.3000 0.3400 0.3600 0.3700	170 4020 14102 2800	1 1 1 1
BUDIMEX	561,8000	10:52	11	560.00	0.93 %	63	561.6000	562.2000	25	5	2 754	[+]
BDX	560.00 567.60	504.0000 616.0000	10:52 10:52 10:51 10:51	10 9 25 10	562,0000 562,0000 562,2000 562,0000	1 2 3 6	35 19 31 65	561.4000 561.2000 561.0000 560.8000	562.8000 563.0000 563.2000 563.4000	34 31 14 55	2 1 1 4
BUMECH	8,3300	10:31	51	8.44	-0.48 %	70	8.3400	8.4200	82	2	14	[+]
BMC	8.33 8.44	7.6000 9.2800	10:31 10:31 10:29 10:29	98 1 87 62	8,3400 8,3500 8,4300 8,4200	2 2 1 2	359 244 150 272	8.3300 8.3100 8.2600 8.2100	8.4300 8.4400 8.4600 8.4800	295 384 404 270	2 2 2 3
CANNABIS	0,3260	10:13	50	0.32	0.93 %	10000	0.3250	0.3260	946	32	10	[+]
CBD	0.32 0.33	0.2590 0.3880	09:59 09:54 09:47 09:47	204 296 504 96	0,3210 0,3210 0,3210 0,3210	1 1 3 1	69 6172 4450 7113	0.3245 0.3230 0.3220 0.3215	0.3265 0.3270 0.3275 0.3280	1159 6000 9844 6169	3 1 1 2
CAPITEA	0,4715	10:03	1700	0.47	1.51 %	4400	0.4650	0.4715	1130	12	6	[+]
CAP	0.47 0.47	0.4230 0.5170	10:03 10:02 10:00 09:18	500 2000 2300 2450	0,4705 0,4705 0,4700 0,4650	1 1 2 1	2400 2300 6857 4400	0.4645 0.4635 0.4630 0.4625	0.4720 0.4725 0.4735 0.4745	3000 1782 2600 2130	1 1 1 1
CAPTORTX	33,6000	10:31	25	32.90	2.75 %	31	33.5000	33.6000	215	6	200	[+]
CTX	32.90 33.80	29.7000 36.1000	10:28 10:28 10:24 10:23	40 60 90 10	33,6000 33,6000 33,6000 33,6000	3 1 4 3	234 20 411 132	33.2000 33.1000 33.0000 32.9000	33.7000 33.8000 34.0000 34.7000	493 242 654 193	3 2 3 2
CARBON	6,0000	09:20	200	0.00	0.00 %	800	5.8200	6.0000	900	0	0	[+]
CRB	0.00 0.00	4.8000 7.2000	17:00 16:13 13:46 12:09	5 150 10 350	6,0000 5,8000 6,0000 6,0000	2 1 2 1	430 106 80 103	5.8000 5.6400 5.6200 5.5400	6.3000 6.3200 6.4000 6.6000	403 686 800 210	1 1 1 1
CARLSON	4,1200	09:00	2	4.12	0.00 %	249	4.0300	4.1200	241	0	0	[+]
CAI	4.12 4.12	3.3000 4.9400	09:00 17:00 16:42 16:42	2 2 50 26	4,1200 4,1200 4,1000 4,1000	2 1 2 2	55 56 1255 516	4.0200 4.0100 4.0000 3.9200	4.1600 4.1800 4.1900 4.2000	1063 93 500 984	4 2 1 3
CARPATHIA	1,4000	10:02	100	1.33	-1.41 %	100	1.3200	1.4300	100	1	1	[+]
CRC	1.31 1.40	1.0700 1.5900	10:02 09:24 09:24 09:24	50 50 100 250	1,3800 1,3100 1,3200 1,3300	1 2 1 1	150 750 100 100	1.3100 1.3000 1.2400 1.1600	1.4500 1.4600 1.4900 1.5000	700 790 100 3000	1 2 1 1
CASPAR	5,5000	09:57	1374	5.50	-1.79 %	1500	5.4000	5.6500	1400	2	11	[+]
CSR	5.50 5.50	4.9600 6.0500	09:27 09:00 09:00 17:00	600 2 2 2	5,5000 5,5000 5,6000 5,6000	1 1 1 1	77 8 100 195	5.3000 5.2000 5.1500 5.1000	5.8000 5.9500 6.0000 6.1000	200 300 200 5556	1 1 1 2
CAVATINA	16,2000	10:37	1	16.20	0.00 %	15	16.0500	16.2000	227	0	0	[+]
CAV	16.20 16.20	14.6000 17.8000	10:01 10:00 10:00 10:00	1 1 1 1	16,2000 16,2000 16,2000 16,2000	1 1 1 1	983 10 485 50	16.0000 15.9500 15.7500 15.6500	16.3500 16.4500 16.5000 16.7000	31 20 2520 30	2 1 4 1
CCC	206,5000	10:51	6	205.30	1.92 %	232	206.2000	206.5000	437	184	38 021	[+]
CCC	203.70 208.90	184.8000 225.8000	10:50 10:50 10:50 10:50	1 35 101 1	206,5000 206,4000 206,4000 206,4000	5 1 1 4	391 51 100 1115	206.0000 205.9000 205.8000 205.6000	206.6000 206.7000 206.8000 206.9000	107 333 199 74	3 6 2 2
CCS	0,7400	17:00	1000	0.00	0.00 %	1995	0.6850	0.7400	1642	0	0	[+]
CCS	0.00 0.00	0.5950 0.8850	15:47 15:19 11:19 09:25	1100 5 20 5	0,7000 0,6850 0,7400 0,7450	1 2 2 1	2353 1938 1050 1867	0.6800 0.6700 0.6500 0.6400	0.7450 0.7500 0.7550 0.7600	10 1010 10 10	1 2 1 1
CDA	22,6000	10:13	37	22.70	-0.44 %	8	22.6000	22.7000	20	0	1	[+]
CDA	22.60 22.70	18.2000 27.2000	09:07 16:40 16:40 16:40	3 7 10 43	22,7000 22,7000 22,7000 22,7000	1 2 3 4	71 60 337 95	22.3000 22.2000 22.1000 22.0000	22.8000 22.9000 23.0000 23.1000	40 158 2424 90	2 2 4 1
CDPROJEKT	281,3000	10:51	5	276.00	2.18 %	32	281.0000	281.3000	188	80	22 575	[+]
CDR	276.00 286.10	248.4000 303.6000	10:51 10:51 10:51 10:51	1 39 17 1	281,2000 280,9000 281,0000 281,1000	2 2 1 3	131 139 33 185	280.9000 280.8000 280.7000 280.6000	281.4000 281.5000 281.6000 281.7000	100 221 163 80	1 5 3 1
CDRL	10,4000	09:00	2	10.40	0.00 %	839	9.7500	10.2000	750	0	0	[+]
CDL	10.40 10.40	9.4000 11.4000	09:00 15:20 09:02 09:00	2 3 2 1	10,4000 10,2000 9,7500 10,5000	1 1 2 1	277 279 74 282	9.7000 9.6500 9.6000 9.5500	10.4000 10.5000 10.6000 11.0000	146 229 400 140	1 2 2 2
CELTIC	5,1800	10:16	5	5.10	-0.38 %	672	5.0400	5.1800	412	4	21	[+]
CPD	5.02 5.20	4.5900 5.6000	10:08 10:08 10:08 10:08	50 400 50 1500	5,0200 5,0400 5,0400 5,1000	3 3 1 1	1640 2146 1000 25	5.0200 5.0000 4.9900 4.9800	5.2000 5.3000 5.3400 5.3600	1500 2111 2456 500	1 1 1 1
CEZ	209,0000	10:49	61	202.40	1.95 %	500	209.0000	211.4000	500	0	72	[+]
CEZ	202.40 210.60	182.2000 222.6000	10:42 10:33 10:32 10:32	7 1 15 11	210,6000 210,0000 209,8000 209,6000	1 1 1 1	7 2500 16 100	208.8000 208.6000 201.8000 201.0000	211.6000 214.8000 215.0000 218.0000	2500 15 23 7	1 1 1 1
CFG	2,4600	09:00	3	2.46	-1.20 %	1544	2.2600	2.4200	1034	0	0	[+]
CFG	2.46 2.46	1.9700 2.9500	15:18 14:41 14:39 14:02	12 5 890 1038	2,4900 2,4700 2,4300 2,4100	1 2 2 1	500 134 400 100	2.2400 2.2300 2.2200 2.2100	2.4600 2.5200 2.5900 2.6000	80 728 628 531	1 2 1 1
CHERRY	5,3800	10:05	128	5.32	1.13 %	167	5.2200	5.3600	15	1	4	[+]
CHP	5.20 5.38	4.2600 6.3800	10:05 10:05 09:55 09:55	17 7 6 23	5,3600 5,3600 5,2000 5,2200	2 1 1 1	296 300 390 57	5.2000 5.1600 5.1400 5.0400	5.3800 5.4800 5.9000 5.9400	72 465 29 1	1 2 1 1
CIGAMES	2,2200	10:47	5	2.25	-1.33 %	3586	2.2100	2.2300	828	37	83	[+]
CIG	2.21 2.25	2.0250 2.4750	10:32 10:32 10:28 10:28	4350 650 689 1003	2,2100 2,2150 2,2100 2,2100	8 7 3 4	4704 14353 10010 11010	2.2050 2.2000 2.1950 2.1900	2.2350 2.2400 2.2450 2.2500	5526 12641 12990 9701	3 3 3 5
CLNPHARMA	22,8500	10:49	81	22.40	2.01 %	3	22.8500	22.9000	400	6	145	[+]
CLN	22.40 22.85	20.2000 24.6000	10:49 10:49 10:47 10:46	152 50 886 10	22,8500 22,8500 22,8000 22,8000	1 1 2 2	114 40 119 457	22.8000 22.7500 22.7000 22.6000	22.9500 23.0000 23.1000 23.1500	221 1140 1100 590	3 4 2 2
CLOUD	47,9000	09:00	2	47.90	0.00 %	38	46.3000	47.9000	3	0	0	[+]
CLD	47.90 47.90	43.2000 52.6000	14:27 13:25 12:45 12:45	8 2 1 1	47,9000 47,9000 47,9000 47,7000	3 2 1 1	9 219 1 2	46.2000 46.0000 45.8000 45.5000	48.0000 48.3000 48.4000 48.5000	100 156 4 36	1 1 1 1
CMI	9,8000	15:52	20	0.00	0.00 %	5	9.7000	10.1000	5	0	0	[+]
CMI	0.00 0.00	7.8500 11.7000	15:13 15:12 13:29 13:29	39 21 6950 20	9,6000 9,6000 9,4000 9,5000	1 1 1 1	5 10 29 52	9.5000 9.4500 9.2500 9.2000	10.2000 10.3000 11.0000 11.2000	5 10 5 5	1 1 1 1
COALENERG	1,8200	10:47	319	1.85	-0.55 %	14	1.7950	1.8200	2225	56	99	[+]
CLE	1.75 1.85	1.6650 2.0300	10:47 10:47 10:46 10:46	14 1500 631 14	1,8150 1,7900 1,7900 1,7950	1 1 3 2	82 14 2199 1758	1.7900 1.7800 1.7700 1.7650	1.8300 1.8400 1.8500 1.8550	14 2000 14 4044	1 1 1 1
COGNOR	7,4700	10:49	5	7.48	0.13 %	4	7.4450	7.4700	921	5	39	[+]
COG	7.35 7.48	6.7300 8.2200	10:49 10:47 10:43 10:41	4 70 211 6	7,4700 7,4700 7,4750 7,4750	1 1 1 1	50 25 4 30	7.4400 7.4200 7.4100 7.4050	7.4750 7.4800 7.4900 7.5000	7200 214 1119 2833	2 1 3 3
COLUMBUS	7,5000	10:36	1000	7.57	-1.32 %	979	7.5000	7.5200	979	15	111	[+]
CLC	7.42 7.58	6.8200 8.3200	10:36 10:35 10:34 10:27	5 1700 100 300	7,5100 7,5100 7,5100 7,5100	1 1 2 4	2 65 302 852	7.4700 7.4600 7.4500 7.4400	7.5300 7.5400 7.5600 7.5800	893 500 3 5645	1 1 1 3
COMP	233,0000	10:40	1	236.00	-2.51 %	70	232.0000	233.0000	20	0	93	[+]
CMP	232.00 237.00	213.0000 259.0000	10:30 10:30 10:29 10:24	10 10 1 2	232,0000 232,0000 233,0000 234,0000	3 6 1 2	140 327 35 46	231.0000 230.0000 229.0000 228.0000	234.0000 235.0000 236.0000 237.0000	40 114 38 57	3 5 3 4
COMPERIA	4,6000	09:17	400	4.80	-4.17 %	1700	4.6000	4.8000	1578	0	2	[+]
CPL	4.60 4.80	4.3200 5.2500	09:00 17:00 10:32 09:14	21 1 1000 1000	4,8000 4,8000 4,6000 4,8000	1 1 1 1	151 15 171 493	4.0600 4.0000 3.8600 3.5000	4.9800 5.0500 5.1000 5.4500	1000 1500 1000 111	1 1 1 1
COMPREMUM	0,9800	09:42	518	0.94	4.03 %	2000	0.9500	0.9800	4482	7	7	[+]
CPR	0.94 0.98	0.8460 1.0300	09:42 09:39 09:39 09:39	4482 351 440 809	0,9780 0,9780 0,9700 0,9700	1 1 1 3	2150 10000 10000 12004	0.9460 0.9440 0.9420 0.9400	0.9900 0.9920 1.0300 1.0350	4287 10000 1400 7550	2 1 2 1
CONSOLE	8,8000	09:48	2	8.80	-0.56 %	220	8.7000	8.8000	97	0	0	[+]
CLA	8.80 8.80	7.0500 10.5000	09:37 15:19 12:49 12:46	23 3 62 50	8,8000 8,8500 8,8500 8,8500	1 2 1 2	25 64 25 250	8.6000 8.5500 8.5000 8.4500	8.8500 8.9500 9.1500 9.2000	230 244 25 250	1 1 1 2
CORMAY	0,5180	09:08	25	0.52	0.00 %	60	0.5120	0.5160	60	5	3	[+]
CRM	0.52 0.52	0.4670 0.5680	09:06 17:00 16:22 16:22	5000 150 857 3671	0,5180 0,5180 0,5180 0,5140	2 1 3 3	9880 60 270 3175	0.5100 0.5080 0.5060 0.5040	0.5180 0.5200 0.5220 0.5240	3968 5992 2600 35	1 2 1 1
COSMA	0,4580	10:10	100	0.46	-0.22 %	134	0.4200	0.4580	1345	0	0	[+]
COS	0.46 0.46	0.3670 0.5480	13:07 13:07 13:07 12:54	2889 1397 214 66	0,4590 0,4580 0,4500 0,4200	1 1 2 1	200 1212 5116 4928	0.4160 0.4110 0.4100 0.4090	0.4590 0.4660 0.4680 0.4700	8766 700 4333 3150	3 2 1 2
CREEPYJAR	457,0000	10:44	6	455.00	0.66 %	6	449.0000	455.0000	5	0	92	[+]
CRJ	447.00 459.00	410.0000 500.0000	10:44 10:44 10:44 10:30	3 3 2 5	456,0000 455,0000 455,0000 455,0000	1 1 2 1	15 16 18 15	447.0000 446.0000 444.0000 443.0000	456.0000 457.0000 458.0000 460.0000	8 11 15 80	2 3 1 2
CREOTECH	289,5000	10:31	11	285.00	1.58 %	25	288.0000	289.5000	7	0	127	[+]
CRI	285.00 290.00	256.5000 313.5000	10:31 10:30 10:29 10:29	1 1 87 13	289,5000 287,0000 289,0000 289,0000	5 1 1 2	12 2 14 11	287.0000 286.5000 286.0000 285.5000	290.0000 291.0000 291.5000 292.0000	412 26 1 10	4 2 1 1
CTEGROUP	0,0364	15:00	12041	0.00	0.00 %	100	0.0414	0.0364	2000	0	0	[+]
CTE	0.00 0.00	0.0256 0.0472	15:00 15:00 15:00 15:00	11000 20000 2000 10010	0,0364 0,0364 0,0364 0,0364	1 2 1 1	3000 37028 19110 500	0.0366 0.0364 0.0356 0.0350	0.0400 0.0414 0.0420 0.0434	89000 100000 40750 40000	1 1 2 2
CWA	4,6400	09:27	55	4.64	0.00 %	3	4.4800	4.6300	50	2	10	[+]
CWA	4.50 4.64	3.7200 5.5600	09:14 09:12 09:00 15:10	2000 5 48 48	4,5000 4,6400 4,6400 4,6400	1 1 1 2	100 3 100 465	4.4700 4.4600 4.4500 4.4400	4.6400 4.6500 4.6600 4.6700	113 500 435 100	1 1 1 1
CYBERFLKS	168,0000	10:51	8	169.00	-0.59 %	37	166.6000	168.0000	44	1	245	[+]
CBF	166.20 170.00	152.2000 185.8000	10:50 10:50 10:42 10:42	4 14 6 4	166,8000 166,8000 167,0000 167,2000	3 3 1 2	21 69 68 143	166.2000 166.0000 165.8000 165.6000	168.6000 168.8000 169.0000 169.2000	1 6 126 33	1 1 2 1
CYFRPLSAT	17,3600	10:51	89	17.71	-1.87 %	199	17.3500	17.3700	413	283	4 987	[+]
CPS	17.32 18.00	15.9400 19.4800	10:51 10:51 10:51 10:51	11 88 100 187	17,3600 17,3600 17,3600 17,3600	1 1 2 1	199 456 1490 456	17.3400 17.3350 17.3300 17.3250	17.3750 17.3800 17.3850 17.3900	1381 920 790 556	2 1 2 2
CZARNKOW	0,0705	11:00	2000	0.00	0.00 %	200	0.0725	0.0780	100	0	0	[+]
BRO	0.00 0.00	0.0495 0.0915	11:00 11:07 11:00 15:00	200 2500 300 1209	0,0705 0,0800 0,0800 0,0890	1 1 1 1	200 9069 40000 2000	0.0720 0.0710 0.0705 0.0700	0.0800 0.0850 0.0870 0.0885	200 200 200 400	1 1 1 1
DADELO	39,0000	10:51	268	40.00	-2.50 %	100	38.8000	39.3000	32	3	129	[+]
DAD	38.70 40.00	36.0000 44.0000	10:51 10:51 10:49 10:45	3 300 200 332	39,1000 39,1000 39,0000 39,0000	4 2 7 1	119 632 2563 335	38.7000 38.6000 38.5000 38.4000	39.4000 39.5000 39.6000 39.8000	235 1135 210 145	2 3 2 1
DANKS	0,8250	09:02	13	0.00	0.00 %	14	0.7650	0.7900	2000	0	0	[+]
DNS	0.00 0.00	0.6600 0.9900	10:54 09:24 12:03 10:15	13 13 1262 13	0,8250 0,8250 0,8250 0,8250	2 1 1 1	4530 3000 999 16666	0.7600 0.7100 0.6250 0.6200	0.8100 0.8150 0.8200 0.8350	665 16048 7077 4000	1 1 1 1
DATAWALK	115,9800	10:42	1	112.96	3.37 %	90	115.0400	115.9600	1	5	633	[+]
DAT	112.20 116.60	101.6800 124.2400	10:41 10:41 10:40 10:24	5 10 1 5	115,9000 115,9000 115,9400 116,2600	1 1 1 1	75 250 20 50	115.0000 114.7400 114.7200 114.5200	116.0000 116.2400 116.2600 116.4600	15 10 151 100	1 1 2 1
DBENERGY	12,4000	10:31	1	12.00	-0.80 %	10	12.1000	12.3500	10	0	0	[+]
DBE	12.00 12.40	10.8000 13.2000	10:31 09:12 14:14 14:12	5 1 3 10	12,3500 12,0000 12,5000 12,6000	2 2 1 1	639 20 24 51	12.0000 11.9000 11.8000 11.7500	12.4000 12.5000 12.6000 12.7000	9 7 610 50	1 1 2 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	10000	PKC	PKC	387	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 1 1 1	10 20000 100 8608	0.1700 0.1490 0.1400 0.1120	0.1400 0.1480 0.1490 0.1565	12329 2000 7362 9978	1 1 1 1
DEBICA	82,9000	10:42	12	82.60	-0.12 %	52	82.6000	82.9000	44	0	33	[+]
DBC	82.60 82.90	74.4000 90.8000	10:41 10:37 10:35 10:35	2 5 4 42	82,9000 82,9000 82,6000 82,7000	8 2 3 3	182 69 88 106	82.5000 82.4000 82.3000 82.2000	83.0000 83.3000 83.4000 83.5000	150 19 119 100	2 1 2 1
DECORA	76,8000	10:48	1	76.00	0.00 %	29	75.8000	76.8000	19	0	9	[+]
DCR	75.60 76.80	68.4000 83.6000	10:46 10:46 10:42 10:42	1 1 1 1	75,8000 76,0000 76,8000 76,8000	4 1 3 3	66 300 52 106	75.6000 75.2000 75.0000 74.8000	77.0000 77.2000 77.4000 77.6000	26 18 1 206	1 1 1 4
DEKPOL	62,4000	10:46	170	62.80	0.32 %	124	62.4000	62.6000	39	1	61	[+]
DEK	62.00 62.80	56.6000 69.0000	10:46 10:45 10:11 10:03	56 3 175 98	62,4000 62,2000 62,0000 62,0000	1 1 1 2	97 3027 9 66	62.2000 62.0000 61.8000 61.0000	62.8000 63.0000 63.2000 63.4000	99 537 50 205	2 2 3 2
DEKTRA	7,5600	10:33	2	7.56	1.61 %	17	7.4600	7.5600	51	0	0	[+]
DKR	7.56 7.56	6.0600 9.0600	09:24 15:19 15:19 15:19	10 10 30 3	7,5600 7,4400 7,4600 7,5800	2 3 3 1	221 177 203 2	7.4400 7.4200 7.4000 7.3400	7.5800 7.6000 7.6600 7.7000	40 1972 55 269	1 1 1 2
DELKO	6,6600	10:22	10	6.68	0.00 %	970	6.6000	6.6600	335	1	4	[+]
DEL	6.60 6.68	6.0200 7.3400	10:21 10:05 09:54 09:52	2 7 25 100	6,6600 6,6600 6,6600 6,6000	8 2 6 11	1118 352 1649 2929	6.5600 6.5400 6.5200 6.5000	6.6800 6.7000 6.7400 6.7600	548 110 802 2400	2 2 2 2
DETGAMES	1,8600	10:51	200	1.98	-4.12 %	50	1.8500	1.9000	512	9	17	[+]
DEG	1.77 2.04	1.5900 2.3600	10:47 10:43 10:43 10:43	200 400 50 182	1,8800 1,9000 1,9000 1,9100	2 3 1 1	252 750 100 400	1.8400 1.8300 1.8200 1.8100	1.9800 1.9900 2.0000 2.0400	283 21 1979 1180	1 1 1 2
DEVELIA	7,8000	10:50	140	7.85	2.36 %	553	7.8000	7.8700	171	7	57	[+]
DVL	7.68 7.88	7.0700 8.6300	10:50 10:49 10:49 10:49	6 6 3 7	7,8700 7,8700 7,8700 7,8700	3 2 2 2	646 1779 1051 2326	7.7900 7.7800 7.7700 7.7600	7.8800 7.8900 7.9000 7.9100	1067 1000 4407 1010	3 1 5 1
DGA	16,8500	11:00	11	0.00	0.00 %	466	16.1000	16.8500	217	0	0	[+]
DGA	0.00 0.00	15.2000 18.5000	15:01 15:00 11:00 11:00	50 5 6 20	16,8500 16,8500 16,1500 16,1500	1 1 1 0	20 5 1 0	9.8800 1.0000 0.0100 0.0000	16.9000 17.7500 17.9500 18.2500	474 60 97 112	2 1 1 1
DGNET	8,5200	16:10	2	0.00	0.00 %	2	8.4200	8.5200	18	0	0	[+]
DGN	0.00 0.00	6.8200 10.2000	09:00 16:12 16:12 16:12	2 3 2 2	8,5200 8,2600 8,3800 8,5200	1 1 1 1	2 2 125 20	8.3400 8.2200 8.1800 8.1000	8.5400 8.5600 8.5800 8.6000	20 20 40 400	1 1 2 1
DIAG	169,3000	10:51	15	171.00	-0.29 %	37	169.3000	169.5000	45	5	909	[+]
DIA	168.00 171.50	153.9000 188.1000	10:51 10:51 10:51 10:51	61 47 61 11	169,3000 169,3000 169,3000 169,3500	1 1 1 2	3 45 47 65	169.2000 169.1500 169.1000 169.0500	169.5500 169.6500 169.7000 169.7500	2 74 18 26	1 2 1 1
DIGITANET	83,0000	10:51	1	83.10	-0.24 %	11	82.8000	83.0000	2918	0	40	[+]
DIG	81.90 83.10	74.8000 91.4000	10:51 10:41 10:41 10:41	2 13 9 7	82,8000 83,0000 83,0000 83,0000	4 2 2 3	30 103 84 53	82.6000 82.0000 81.9000 81.7000	83.1000 83.2000 83.3000 83.4000	163 186 11 30	2 2 1 1
DINOPL	524,8000	10:51	31	525.00	0.57 %	76	524.6000	524.8000	142	20	10 612	[+]
DNP	521.40 530.00	472.5000 577.4000	10:51 10:51 10:51 10:51	2 38 8 43	524,6000 524,6000 524,6000 524,6000	4 5 9 4	56 168 152 115	524.4000 524.2000 524.0000 523.8000	525.0000 525.2000 525.4000 525.6000	182 50 88 97	3 1 2 3
DITIX	0,2280	09:02	100	0.23	-0.44 %	4000	0.1965	0.2200	4000	0	0	[+]
DTX	0.23 0.23	0.1825 0.2730	11:30 10:23 10:20 14:31	1700 150 3000 150	0,2290 0,2290 0,1960 0,2290	2 1 1 1	10060 4849 2900 15150	0.1940 0.1935 0.1905 0.1900	0.2280 0.2290 0.2300 0.2390	3750 9763 20000 9000	1 2 1 1
DMGROUP	3,7000	10:16	437	3.72	-0.54 %	3	3.6700	3.7100	14	0	2	[+]
DMG	3.70 3.72	3.3500 4.0900	09:00 17:00 15:54 15:54	2 2 2576 1200	3,7200 3,7200 3,6600 3,6600	3 2 1 4	4036 260 3 63	3.6600 3.6500 3.6400 3.6300	3.7200 3.7400 3.7500 3.7600	410 10 885 2300	2 1 3 1
DOMDEV	239,5000	10:51	2	248.00	-3.62 %	158	238.5000	239.5000	6	11	2 606	[+]
DOM	237.00 248.00	223.5000 272.5000	10:49 10:48 10:48 10:48	1 13 1 8	239,5000 238,5000 238,5000 238,5000	3 3 3 2	53 36 140 36	238.0000 237.5000 237.0000 236.5000	240.0000 240.5000 241.0000 241.5000	19 19 40 10	2 1 1 1
DRAGEUS	1,3050	10:37	50	1.33	-4.74 %	1075	1.2000	1.3050	750	2	2	[+]
DRG	1.20 1.33	1.0600 1.5900	10:17 10:17 10:17 09:26	75 200 200 550	1,2000 1,2000 1,2100 1,3300	1 1 3 1	200 200 1025 800	1.1900 1.1800 1.1700 1.1650	1.3100 1.3200 1.3400 1.3500	100 520 125 200	1 2 1 1
DRAGOENT	22,2000	09:03	10	0.00	0.00 %	4	21.7000	21.8000	10	0	0	[+]
DGE	0.00 0.00	20.0000 24.4000	09:00 14:11 14:11 14:11	7 4 2 5	22,2000 22,2000 22,2000 22,2000	1 2 2 2	3 5 45 28	21.6000 21.3000 21.2000 21.1000	22.0000 22.2000 22.4000 22.5000	300 11 2 14	1 2 1 1
DRFINANCE	0,8000	10:37	244	0.80	0.00 %	1355	0.7000	0.8050	2333	0	0	[+]
DRF	0.80 0.80	0.6400 0.9600	16:38 15:06 14:06 13:46	75 318 100 100	0,8000 0,8000 0,8000 0,8000	1 1 1 1	1000 200 999 2220	0.6600 0.6500 0.6350 0.6100	0.8400 0.8450 0.8650 0.8850	1534 2333 2222 2222	1 1 1 1
DUALITY	0,7540	17:00	1	0.00	0.00 %	200	0.7240	0.7540	199	0	0	[+]
DUA	0.00 0.00	0.6040 0.9040	15:19 12:31 10:18 10:18	1 200 730 1400	0,7220 0,7300 0,7560 0,7560	1 1 1 3	29 200 200 2030	0.7220 0.7200 0.7120 0.7100	0.7560 0.7580 0.7600 0.7620	1223 200 200 200	2 1 1 1
EASYCALL	8,0000	10:41	5	7.55	5.96 %	25	7.5500	8.0000	10	4	34	[+]
ECL	7.55 8.00	6.0500 9.0500	10:41 10:39 10:39 10:39	5 20 40 270	7,9000 7,9000 7,8500 7,8000	1 1 1 2	40 25 140 25	7.5000 7.4500 7.4000 7.3500	8.0500 8.1000 8.4000 8.5500	25 50 25 243	1 1 1 1
ECCGAMES	0,4140	10:34	30	0.41	-0.24 %	300	0.3960	0.4140	540	0	0	[+]
ECC	0.41 0.41	0.3320 0.4960	15:59 13:23 13:23 11:03	23 107 120 50	0,4150 0,4150 0,4000 0,4000	3 1 1 1	287 1200 500 30	0.3950 0.3920 0.3900 0.3880	0.4150 0.4160 0.4180 0.4250	1263 200 3934 500	1 1 1 1
ECHO	4,8600	09:37	50	4.97	-1.62 %	500	4.8900	4.9400	500	1	5	[+]
ECH	4.86 4.97	4.4800 5.4600	09:34 09:09 17:00 17:00	500 500 494 6	4,9400 4,9700 4,9400 4,9400	1 2 2 2	1950 3103 1047 6	4.8600 4.8400 4.8200 4.8100	4.9700 4.9800 4.9900 5.0000	1230 3876 780 15368	2 3 2 9
ECO5TECH	1,5000	16:46	50	0.00	0.00 %	50	1.4700	1.5500	50	0	0	[+]
ECT	0.00 0.00	1.2000 1.8000	16:38 16:38 12:43 11:40	3 200 910 90	1,4650 1,4650 1,4650 1,4650	1 1 1 1	2000 410 710 50	1.4500 1.4400 1.4300 1.4100	1.5800 1.6100 1.6200 1.6400	740 215 50 100	3 1 1 2
EDINVEST	5,7200	15:47	10	0.00	0.00 %	270	5.6200	5.7200	258	0	0	[+]
EDI	0.00 0.00	5.1600 6.2800	14:05 12:39 12:37 12:29	17 7 5 4651	5,6000 5,7200 5,7200 5,6200	3 2 1 2	1372 288 526 203	5.6000 5.5400 5.5200 5.5000	5.7400 5.7600 5.8000 5.9800	5 167 1300 115	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	15780	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	500 100 6000 200	0.1200 0.1000 0.0800 0.0700	0.1360 0.1380 0.1390 0.1400	100 200 2001 9164	1 1 3 2
EKIOSK	0,9500	09:00	10	0.95	0.00 %	100	0.9500	1.0100	1010	0	0	[+]
EKS	0.95 0.95	0.7600 1.1400	15:19 09:00 09:00 09:10	1 9 1 10	0,9500 1,0000 1,0000 1,0100	1 2 1 1	100 1187 1110 100	0.9400 0.9200 0.9100 0.9000	1.0200 1.0400 1.0500 1.0600	10 100 100 1055	1 1 1 2
EKIPA	3,1400	10:40	4	3.14	0.00 %	45	3.1100	3.1400	269	0	0	[+]
EEE	3.14 3.14	2.5200 3.7600	10:26 10:09 09:54 09:31	32 15 10 4	3,1400 3,1400 3,1400 3,1400	1 1 1 4	300 100 1102 5340	3.0800 3.0700 3.0600 3.0400	3.1600 3.1700 3.1800 3.1900	364 582 100 250	5 2 1 1
EKOBOX	1,5150	09:54	600	1.43	5.94 %	7	1.4700	1.5200	488	3	5	[+]
EBX	1.41 1.52	1.1450 1.7150	09:54 09:53 09:48 09:48	500 200 86 100	1,5150 1,5100 1,5000 1,5000	1 1 2 1	33 200 1600 500	1.4600 1.4500 1.4400 1.4300	1.5300 1.5400 1.5450 1.5500	4288 1724 500 6946	1 2 1 4
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	0.0550 0.0600 0.0775 0.0890	16677 14500 6868 33210	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	5	7.0500	PKC	40	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	100 190 20 20	6.0000 5.5000 5.4000 5.3000	5.9000 6.8500 7.0000 7.0500	170 50 20 63	1 1 1 2
EKOPOL	5,2000	10:09	5	5.15	4.00 %	327	5.2000	5.2500	106	1	5	[+]
EGH	5.15 5.20	4.1200 6.1500	09:49 09:49 09:49 09:48	385 150 133 117	5,2000 5,2000 5,2000 5,2000	1 2 1 1	200 1510 2000 404	5.0500 5.0000 4.9800 4.9600	5.3000 5.3500 5.4500 5.5000	90 250 450 500	2 1 1 1
ELEKTROTI	49,2000	10:47	1	49.10	0.41 %	25	49.1000	49.2000	182	4	176	[+]
ELT	49.00 49.80	44.2000 54.0000	10:44 10:44 10:43 10:42	3 47 1 25	49,1500 49,1500 49,2000 49,2000	1 3 2 1	2 49 174 100	49.0500 49.0000 48.8000 48.7000	49.4500 49.5500 49.6000 49.6500	26 40 171 1	1 1 2 1
ELKOP	2,4700	09:42	1	2.47	-2.37 %	350	2.4900	2.5100	2000	2	4	[+]
EKP	2.47 2.49	2.2300 2.7100	09:41 09:37 09:24 09:23	777 1 444 399	2,4800 2,4700 2,4800 2,4900	1 2 3 2	880 932 1041 11100	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5700	300 533 1660 307	1 1 1 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	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
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	0.6900	1691	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 9719	0.6600 0.6400 0.6200 0.5600	0.7000 0.7700 0.8000 0.8100	7100 800 2100 100	2 1 4 1
EMPERIA	1,5000	15:00	192	0.00	0.00 %	410	PKC	4.2000	394	0	0	[+]
EMP	0.00 0.00	1.2000 1.8000	15:00 15:00 15:00 11:00	59 4 1 2	1,5000 4,8200 4,8200 4,8200	1 2 1 1	210 1300 1000 300	1.8000 1.4000 1.3600 1.3100	4.8200 15.0000 0.0000 0.0000	788 155 0 0	1 1 0 0
ENEA	19,5400	10:51	412	19.33	1.09 %	987	19.5500	19.6000	209	112	2 194	[+]
ENA	19.33 19.85	17.4000 21.2600	10:51 10:51 10:51 10:51	269 304 5 220	19,5500 19,5500 19,5500 19,5600	2 1 2 3	1281 409 739 2547	19.5300 19.5200 19.5100 19.5000	19.6100 19.6200 19.6300 19.6400	90 641 2196 1164	1 5 2 4
ENEIDA	13,4000	09:50	1	13.40	0.00 %	10	12.6000	13.3000	10	0	0	[+]
END	13.40 13.40	10.8000 16.0000	16:19 16:19 16:19 16:19	9 10 10 36	13,4000 13,2000 13,1000 13,0000	2 1 1 1	95 10 10 10	12.5000 12.4000 12.2000 11.9000	13.4000 13.5000 13.6000 13.7000	104 274 20 10	3 1 2 1
ENELMED	19,7000	09:00	2	19.70	-0.51 %	5	19.3000	19.4000	25	0	0	[+]
ENE	19.70 19.70	17.8000 21.6000	09:00 09:00 17:00 12:12	1 1 4 50	19,8000 19,8000 19,8000 19,5000	1 1 2 1	5 5 73 5	19.2000 19.1000 19.0000 18.9000	19.5000 19.6000 19.7000 19.9000	390 257 16 241	1 1 1 3
ENERGA	12,0000	10:40	30	12.00	0.00 %	60	12.0000	12.0200	153	10	124	[+]
ENG	11.94 12.06	10.8000 13.2000	10:40 10:39 10:39 10:39	110 193 180 861	12,0000 12,0000 12,0000 12,0000	4 5 1 5	1038 1044 2 856	11.9600 11.9400 11.9200 11.9000	12.0400 12.0600 12.0800 12.1000	151 1483 200 503	1 1 1 4
ENERGOINS	2,1500	09:49	10	2.15	0.00 %	1496	2.1100	2.1400	298	1	3	[+]
ENI	2.11 2.15	1.9350 2.3600	09:46 09:24 09:16 16:48	474 530 210 5	2,1100 2,1100 2,1500 2,1500	5 1 2 3	2359 1400 1430 1605	2.1000 2.0900 2.0800 2.0700	2.1500 2.1600 2.1700 2.1800	2480 779 7 1900	3 1 1 3
ENTER	56,5000	10:41	13	56.40	0.18 %	4	56.9000	57.2000	9	4	227	[+]
ENT	55.30 57.40	50.8000 62.0000	10:41 10:41 10:41 10:41	30 15 9 3	56,6000 56,6000 56,6000 56,7000	1 2 5 1	47 39 133 485	56.7000 56.5000 56.4000 56.3000	57.3000 57.5000 57.6000 57.9000	17 50 1 436	1 1 1 4
EONET	27,6000	10:31	5	0.00	0.00 %	5	27.4000	28.8000	10	0	0	[+]
EON	0.00 0.00	22.2000 33.0000	10:31 09:12 12:53 12:50	178 5 22 78	27,6000 27,4000 28,8000 28,8000	1 1 1 1	50 10 10 10	27.0000 26.6000 26.0000 25.2000	29.0000 29.8000 30.0000 0.0000	518 48 5 0	1 1 1 0
EQUNICO	0,8200	10:40	300	0.78	0.24 %	3000	0.7780	0.8200	8731	12	10	[+]
EQU	0.78 0.82	0.7000 0.8520	09:56 09:56 09:53 09:53	100 3000 25 475	0,8200 0,8180 0,8200 0,8000	1 1 1 1	2000 9741 890 500	0.7720 0.7700 0.7500 0.7480	0.8400 0.8480 0.8500 0.8800	5031 2000 2439 5800	2 1 1 2
ERBUD	35,0500	10:40	8	34.95	-0.14 %	2	35.0500	35.2500	276	0	11	[+]
ERB	34.95 35.40	31.5000 38.4000	10:35 10:28 10:17 10:17	2 1 1 2	35,0500 35,2500 35,0000 35,0500	6 2 1 1	295 7740 167 15	35.0000 34.9500 34.9000 34.8500	35.4000 35.4500 35.5000 35.7500	100 831 100 285	1 2 1 1
ERG	48,4000	09:00	2	48.40	0.00 %	189	47.0000	48.4000	77	0	0	[+]
ERG	48.40 48.40	43.6000 53.0000	10:59 17:00 16:39 17:00	219 2 189 2	48,4000 48,4000 48,0000 48,6000	1 0 0 0	31 0 0 0	46.0000 0.0000 0.0000 0.0000	48.6000 49.0000 50.0000 53.0000	243 806 660 48	2 3 3 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2100	1855	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 11289 150 125	0.1950 0.1910 0.1900 0.1880	0.2200 0.2240 0.2260 0.2280	100 125 6795 200	1 1 1 1
ESOTIQ	34,5000	09:52	60	34.30	0.58 %	60	34.2000	34.9000	50	1	35	[+]
EAH	34.20 34.90	30.9000 37.7000	09:52 09:37 09:37 09:21	14 1 14 97	34,5000 34,9000 34,8000 34,2000	1 2 1 1	100 150 30 50	34.1000 34.0000 33.9000 33.8000	35.0000 35.3000 35.4000 35.8000	30 309 45 50	2 3 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	5,5000	10:51	735	6.06	-7.41 %	1011	5.5200	5.5800	12638	210	1 232	[+]
EUC	5.46 6.36	5.4600 6.6600	10:51 10:51 10:51 10:51	100 300 2 346	5,5000 5,5600 5,5400 5,5600	2 3 3 2	1078 945 1167 10316	5.5000 5.4800 5.4600 5.4400	5.6000 5.6400 5.6600 5.6800	2149 1066 898 1452	1 1 2 2
EUROCASH	8,5500	10:49	96	8.50	2.03 %	2208	8.5500	8.5950	794	126	1 077	[+]
EUR	8.45 8.64	7.6500 9.3500	10:49 10:49 10:49 10:49	2 2 156 2	8,5600 8,5650 8,5650 8,5800	1 1 2 4	2 932 3377 3170	8.5450 8.5350 8.5300 8.5250	8.6000 8.6050 8.6100 8.6150	400 300 1132 932	2 1 2 1
EUROHOLD	2,3200	10:02	82	2.32	0.00 %	9	2.2400	2.3200	408	0	0	[+]
EHG	2.32 2.32	2.1000 2.5400	17:00 12:16 17:00 11:34	50 600 50 5064	2,3200 2,2400 2,2800 2,2000	1 2 1 1	1000 300 5 880	2.2200 2.2000 2.1800 2.1400	2.3600 2.4800 2.5000 2.5400	1950 1300 11100 800	1 2 1 1
EUROSNACK	2,5000	09:37	40	2.50	0.00 %	20	2.4700	2.5000	1270	1	3	[+]
ECK	2.43 2.50	2.0000 3.0000	09:20 09:15 09:15 09:15	203 176 250 24	2,5000 2,4300 2,4300 2,4900	2 1 2 3	1870 74 6505 1125	2.4400 2.4300 2.4200 2.4100	2.5500 2.5900 2.6000 2.6400	300 300 300 600	1 1 1 2
EUROTAX	2,3400	16:43	1300	0.00	0.00 %	50	2.2800	2.3600	848	0	0	[+]
ETX	0.00 0.00	1.8800 2.8000	12:32 12:32 12:27 11:43	2000 863 5441 8	2,3000 2,3200 2,3400 2,4000	1 1 2 1	890 10000 605 1000	2.2600 2.2400 2.1400 2.1200	2.4000 2.4600 2.4800 2.7000	591 550 200 107	1 1 1 1
EUROTEL	21,0000	10:47	16	21.00	-0.47 %	118	20.9000	21.0000	20	1	22	[+]
ETL	20.90 21.10	18.9000 23.1000	10:31 09:56 09:46 09:46	2 50 33 50	21,0000 20,9000 20,9000 20,9000	12 5 4 2	1899 414 1778 300	20.8000 20.7000 20.6000 20.5000	21.1000 21.3000 21.4000 21.5000	246 1862 250 3171	3 2 1 3
EXAMOBILE	3,3000	09:48	4	3.30	1.23 %	796	3.3000	3.4400	20	0	0	[+]
EXA	3.30 3.30	2.6400 3.9600	16:10 16:10 16:10 16:10	241 310 700 909	3,2600 3,2600 3,3000 3,3000	2 1 1 1	335 20 20 20	3.2400 3.2000 3.1800 3.1400	3.4600 3.4800 3.5000 3.5800	1693 315 20 23	1 2 1 2
EXCELLENC	0,1806	10:13	5072	0.18	-0.22 %	3120	0.1780	0.1804	1200	20	4	[+]
EXC	0.18 0.18	0.1424 0.2135	10:05 09:56 09:22 09:09	119 5609 2137 2000	0,1806 0,1806 0,1808 0,1782	1 2 1 1	1915 7137 1000 4068	0.1778 0.1776 0.1774 0.1772	0.1808 0.1810 0.1848 0.1852	4063 56616 1242 500	3 2 2 1
FABRITY	27,2000	10:26	15	27.60	-1.45 %	46	27.2000	27.5000	25	1	16	[+]
FAB	27.10 27.60	24.9000 30.3000	10:20 10:20 10:19 09:30	6 111 33 2	27,5000 27,5000 27,5000 27,1000	4 3 2 2	200 877 114 115	27.1000 27.0000 26.8000 26.7000	27.6000 27.7000 27.8000 27.9000	1158 161 460 121	5 2 2 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	3982	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	0.0490 0.4200 0.5300 1.0000	5000 12579 1111 42724	1 1 1 1
FARM51	5,7600	10:51	10	5.84	-1.71 %	19	5.7600	5.8400	33	5	28	[+]
F51	5.68 5.86	4.6800 7.0000	10:50 10:49 10:48 10:47	10 10 10 10	5,7600 5,7600 5,7600 5,7600	2 2 2 1	890 150 700 50	5.7400 5.7200 5.7000 5.6800	5.8600 5.9000 5.9200 5.9400	105 944 144 172	4 1 2 2
FARMYFO	13,5000	15:13	10	0.00	0.00 %	13	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	150 80 100 1	15.0000 12.9000 8.0000 6.0000	13.4000 13.5000 13.8000 13.9000	75 290 312 249	1 1 2 1
FASING	11,8000	09:31	95	11.80	0.00 %	10	11.6000	11.8000	36	0	1	[+]
FSG	11.80 11.80	10.7000 12.9000	17:00 17:00 14:00 11:59	3 5 200 200	11,8000 11,8000 11,7000 11,8000	2 1 3 6	752 3 205 937	11.5000 11.4000 11.3000 11.0000	11.9000 12.0000 12.1000 12.5000	300 625 69 200	1 1 1 1
FEERUM	11,1000	10:04	380	11.50	-3.48 %	201	11.0500	11.3000	380	1	6	[+]
FEE	11.10 11.50	10.3500 12.6500	09:59 09:00 09:07 09:00	200 2 50 2	11,1000 11,5000 11,5000 11,5000	2 1 1 1	1230 13 200 122	10.9500 10.9000 10.8500 10.7000	11.3500 11.4500 11.5000 11.5500	300 730 1957 200	1 1 3 1
FEMTECH	0,7400	14:25	686	0.00	0.00 %	1368	0.7400	0.8200	1234	0	0	[+]
FEM	0.00 0.00	0.5950 0.8850	14:25 09:06 09:06 16:30	14 507 193 115	0,7400 0,8200 0,8000 0,8000	1 2 1 1	900 2130 999 100	0.7050 0.7000 0.6050 0.6000	0.9500 0.9900 1.0000 1.1200	1500 804 526 500	1 2 1 1
FERRO	36,8000	10:50	1	36.80	0.82 %	137	36.7000	36.8000	347	1	25	[+]
FRO	36.50 37.00	33.2000 40.4000	10:47 10:47 10:33 10:27	2 1 4 3	36,8000 36,8000 36,8000 36,8000	1 4 2 2	89 233 149 76	36.6000 36.5000 36.4000 36.3000	37.0000 37.2000 37.3000 37.4000	90 450 147 338	2 2 3 2
FHDOM	4,5200	11:24	8	0.00	0.00 %	500	4.3200	4.5200	225	0	0	[+]
FHD	0.00 0.00	3.6200 5.4000	11:18 09:46 16:19 16:19	1 491 223 3	4,5000 4,3000 4,5000 4,5000	2 1 1 1	241 198 400 116	4.2200 3.6400 3.6200 3.1000	4.7800 4.8200 5.4000 5.5000	1 209 997 1000	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	300	0.4880	PKC	61598	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 2 2 1	1000 30000 1000 25000	0.3910 0.1000 0.0900 0.0750	0.1100 0.4000 0.4880 0.4920	4546 340 9139 24	1 1 2 1
FINTECH	0,0910	10:34	10201	0.09	1.11 %	500	0.0850	0.0900	500	212	18	[+]
FTH	0.08 0.09	0.0630 0.1170	10:34 10:29 10:29 10:28	4799 1 363 2000	0,0908 0,0908 0,0840 0,0840	1 1 2 2	3 5000 31000 115625	0.0838 0.0836 0.0834 0.0832	0.0902 0.0906 0.0910 0.0920	15500 7364 40799 1000	1 2 2 1
FMG	123,0000	09:38	1	124.50	-1.60 %	14	119.5000	122.0000	4	0	2	[+]
FMG	119.50 124.50	112.5000 136.5000	09:35 09:00 15:53 15:53	10 2 5 6	119,5000 124,5000 125,0000 124,5000	1 1 1 1	18 1 14 18	119.0000 117.5000 115.5000 115.0000	122.5000 123.0000 124.0000 125.0000	39 14 13 36	1 1 1 3
FON	0,9000	12:25	100	0.00	0.00 %	100	0.9100	PKC	25	0	0	[+]
FON	0.00 0.00	0.8100 0.9900	12:21 11:56 11:56 11:50	1000 1213 1787 303	0,9000 0,9000 0,9000 0,9000	3 1 1 1	4622 1000 500 100	0.9000 0.8500 0.8400 0.8240	0.9000 1.1300 1.1400 1.1900	500 1000 26843 1600	1 1 4 2
FOOTHILLS	0,4140	11:00	720	0.00	0.00 %	200	0.4000	0.4400	200	0	0	[+]
FTL	0.00 0.00	0.3320 0.4960	11:00 11:00 11:00 11:00	180 100 20 200	0,4140 0,4140 0,5150 0,4900	1 1 1 2	200 200 999 1620	0.3860 0.3700 0.3620 0.3600	0.4600 0.4800 0.4900 0.4960	1310 200 200 720	2 1 1 1
FOREVEREN	3,6600	10:39	1000	3.69	-2.66 %	130	3.6500	3.7400	150	4	13	[+]
FOR	3.65 3.69	2.9600 4.4200	10:39 10:26 10:26 10:26	100 1300 100 100	3,6600 3,6700 3,6800 3,6800	3 1 1 1	705 285 100 1000	3.6000 3.5600 3.5500 3.5300	3.7500 3.7600 3.7800 3.7900	1100 86 100 300	2 1 1 2
FORTE	28,8000	10:39	15	29.40	-2.37 %	181	28.7000	28.9000	95	1	28	[+]
FTE	28.70 29.40	26.5000 32.3000	10:39 10:39 10:26 10:07	14 1 20 2	28,8000 28,9000 28,8000 28,8000	2 3 2 2	112 202 600 421	28.6000 28.5000 28.4000 28.1000	29.0000 29.3000 29.4000 29.5000	250 156 420 812	1 2 2 1
FORTWRO	42,7000	09:36	11	42.70	1.18 %	5	42.4000	42.7000	4	0	1	[+]
FRW	42.70 42.70	34.2000 51.2000	09:01 16:33 16:33 15:43	10 10 9 185	42,7000 42,2000 42,2000 42,2000	1 1 1 2	18 25 15 17	42.3000 42.0000 41.8000 41.7000	42.8000 43.3000 43.7000 43.8000	200 50 5 10	1 1 1 1
FOTOVOLT	0,7000	09:00	1	0.70	0.00 %	49	0.7000	0.7100	185	0	0	[+]
FVE	0.70 0.70	0.5600 0.8400	10:44 14:34 14:34 12:25	15 28 7 35	0,7000 0,6900 0,7180 0,7360	1 1 1 1	192 200 2144 2555	0.6900 0.6840 0.6820 0.6720	0.7200 0.7300 0.7360 0.7380	2795 100 165 3444	1 1 1 1
GALVO	1,3000	14:44	3450	0.00	0.00 %	1100	1.2300	1.3400	2300	0	0	[+]
GAL	0.00 0.00	1.0400 1.5600	16:36 16:09 15:54 10:02	425 548 775 111	1,2800 1,3200 1,2800 1,2100	2 1 1 1	810 834 548 1000	1.2200 1.2000 1.1400 1.1300	1.3500 1.3600 1.3800 1.3900	746 1008 1000 2200	1 1 1 1
GAMEDUST	0,0805	09:51	1600	0.08	0.63 %	400	0.0805	0.0840	2000	6	0	[+]
GDC	0.08 0.08	0.0570 0.1050	09:43 09:36 09:02 09:02	1000 1000 802 1525	0,0845 0,0845 0,0800 0,0810	1 1 1 1	1138 1000 1044 572	0.0800 0.0785 0.0780 0.0770	0.0850 0.0870 0.0880 0.0885	15000 1000 18720 2000	1 1 1 1
GAMEOPS	16,5000	09:51	2	16.70	-1.20 %	146	16.3000	16.5000	398	0	2	[+]
GOP	16.10 16.70	15.0400 18.3600	09:08 09:08 09:00 17:02	1 2 100 20	16,1000 16,1400 16,7000 16,7000	3 1 1 1	105 1338 2 92	16.2200 16.2000 16.1400 16.1200	16.6800 16.7000 16.7600 16.7800	160 2400 150 569	2 2 1 2
GAMFACTOR	7,6600	10:48	101	7.68	-0.26 %	101	7.5200	7.6400	317	2	17	[+]
GIF	7.50 7.68	6.9200 8.4400	10:48 10:48 10:38 10:37	99 50 300 297	7,6400 7,6200 7,5000 7,5000	2 2 2 2	194 225 210 210	7.5000 7.4400 7.4200 7.4000	7.6600 7.6800 7.7600 7.8000	1899 155 266 339	1 1 1 2
GAMIVO	15,0000	10:15	250	15.00	0.67 %	32	14.8500	15.0000	381	0	5	[+]
GMV	14.85 15.00	12.0000 18.0000	09:59 09:55 09:10 09:08	20 36 10 3	15,0000 15,0000 15,0000 14,8500	2 1 1 2	336 100 100 277	14.8000 14.7500 14.7000 14.6500	15.2500 15.3000 15.3500 15.4500	1000 131 1000 170	1 1 1 2
GENOMED	25,8000	10:12	16	25.80	0.00 %	5	25.2000	25.8000	133	0	1	[+]
GEN	25.60 25.80	20.8000 30.8000	10:12 09:00 09:00 10:24	3 3 5 11	25,6000 25,8000 25,8000 25,8000	3 1 1 1	100 2 3 2	25.0000 24.0000 23.8000 23.2000	26.2000 26.4000 26.6000 27.0000	80 5 2 10	1 1 1 1
GENOMTEC	6,8200	10:11	72	6.73	0.29 %	245	6.7200	6.8100	198	0	3	[+]
GMT	6.73 6.88	6.0600 7.4000	09:45 09:35 09:24 09:04	3 4 5 2	6,8200 6,8200 6,8200 6,8800	3 1 1 2	1492 240 50 1232	6.7000 6.6600 6.6400 6.6300	6.8200 6.8900 6.9200 6.9300	991 1000 38 50	2 1 1 1
GENXONE	6,2000	16:23	4	0.00	0.00 %	50	5.9400	6.2200	50	0	0	[+]
GX1	0.00 0.00	4.9600 7.4400	16:23 16:23 16:23 16:11	1 20 15 5	6,1800 6,1800 6,1400 6,1400	2 2 1 2	102 205 50 150	5.8800 5.8600 5.8400 5.8200	6.2400 6.2600 6.2800 6.3000	165 20 165 1320	1 1 1 2
GEOTRANS	6,1200	10:26	400	6.22	-1.92 %	90	6.1000	6.2200	3432	0	2	[+]
GTS	6.12 6.22	4.9800 7.4600	09:44 15:56 15:56 15:19	2 6 34 21	6,2200 6,2400 6,2400 6,1200	1 1 1 3	140 80 496 93	6.0800 6.0600 6.0400 6.0200	6.2400 6.2600 6.2800 6.3000	1730 330 155 118	3 2 2 2
GETIN	0,8300	10:49	34570	0.84	-0.60 %	119952	0.8300	0.8370	1500	314	261	[+]
GTN	0.83 0.84	0.7550 0.9210	10:48 10:44 10:44 10:44	30000 13745 1255 10000	0,8300 0,8300 0,8310 0,8320	1 1 1 1	1050 1050 1050 1050	0.8290 0.8280 0.8270 0.8260	0.8380 0.8390 0.8400 0.8410	25423 25000 19000 10000	4 1 3 1
GHYDROGEN	2,4400	09:15	97	2.44	-1.61 %	20	2.3000	2.4000	40	0	0	[+]
GHY	2.44 2.44	1.9600 2.9200	17:00 17:00 17:00 15:58	7 53 40 30	2,4800 2,4800 2,4800 2,3400	3 2 3 1	647 25 485 40	2.2600 2.2000 2.1200 2.0400	2.4200 2.4800 2.5000 2.5800	718 40 130 1514	2 1 2 1
GIGROUP	2,4000	10:51	90	2.35	-4.00 %	68	2.2900	2.3900	4225	7	17	[+]
GIG	2.31 2.49	2.1200 2.5800	10:50 10:50 10:50 10:50	597 660 313 1000	2,3100 2,3100 2,3100 2,3100	1 1 1 1	100 150 1000 200	2.2800 2.2700 2.2600 2.2400	2.4000 2.4200 2.4300 2.4800	345 750 250 500	3 3 1 2
GKSKAT	0,1300	11:00	10000	0.00	0.00 %	10000	0.1200	0.1300	15000	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	11:00 11:00 11:00 11:00	2000 640 5000 305	0,1300 0,1300 0,1300 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1400 0.1800 0.1850 0.1970	17230 9551 380 20000	3 1 1 1
GOBARTO	25,9000	09:56	40	25.90	0.00 %	70	25.1000	25.5000	200	0	1	[+]
GOB	25.90 25.90	23.4000 28.4000	09:50 17:00 17:00 16:01	30 16 4 34	25,9000 25,5000 25,5000 25,5000	2 1 1 1	1029 24 600 1	25.0000 24.4000 24.3000 22.3000	25.9000 26.1000 26.2000 26.6000	340 115 413 100	3 2 3 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2400 0.5500 0.0000 0.0000	18469 303 0 0	1 1 0 0
GOTFI	12,0000	11:00	1	0.00	0.00 %	10	11.0000	12.0000	99	0	0	[+]
GTF	0.00 0.00	9.6000 14.4000	12:26 11:00 11:00 12:56	25 65 10 20	11,0000 11,0000 13,5000 16,2000	1 0 0 0	1 0 0 0	0.0100 0.0000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	10 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	27054	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 0	250 8800 130000 0	0.2200 0.0440 0.0100 0.0000	0.0100 0.1000 0.1800 0.2000	213 220 5000 2600	1 1 1 1
GPW	51,4000	10:48	50	50.65	1.38 %	850	51.3000	51.4000	201	13	655	[+]
GPW	50.65 51.55	45.6000 55.7000	10:48 10:48 10:48 10:47	87 2 60 1	51,4000 51,4000 51,4000 51,4000	1 3 3 6	200 189 2129 1388	51.2500 51.2000 51.1500 51.1000	51.4500 51.5000 51.5500 51.6000	239 521 2662 2050	6 4 8 5
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.4000	5783	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	10.0000 0.0000 0.0000 0.0000	50000 0 0 0	1 0 0 0
GREENX	1,7500	10:51	1336	1.72	1.74 %	464	1.7500	1.7590	2062	252	443	[+]
GRX	1.72 1.77	1.5490 1.8930	10:51 10:51 10:50 10:50	30 337 49 30	1,7500 1,7510 1,7600 1,7600	1 2 2 3	1000 1666 1023 1171	1.7490 1.7480 1.7430 1.7400	1.7600 1.7650 1.7660 1.7670	981 929 954 899	2 2 1 1
GREMPCO	1,1900	10:36	100	1.06	0.00 %	100	1.1400	1.1900	3734	9	10	[+]
GRM	1.03 1.19	0.8480 1.2700	10:22 10:19 10:19 10:19	100 150 200 100	1,1750 1,1500 1,1300 1,1200	2 2 1 1	1000 2515 25401 1000	1.1200 1.1100 1.1000 1.0700	1.2000 1.2100 1.2500 1.2600	200 1665 100 500	1 1 1 1
GRENEVIA	2,5700	10:33	41	2.57	2.59 %	20	2.5350	2.5700	945	1	3	[+]
GEA	2.53 2.57	2.3100 2.8200	10:31 09:31 09:15 09:15	235 5 252 248	2,5300 2,5700 2,5700 2,5700	1 4 1 5	986 9430 1000 6639	2.5300 2.5250 2.5200 2.5100	2.5750 2.5800 2.5900 2.6000	722 5020 20 6832	1 3 1 4
GRODNO	10,4000	09:32	1	10.40	1.46 %	435	10.2500	10.4000	246	0	0	[+]
GRN	10.40 10.40	9.3600 11.4000	16:49 16:45 16:45 15:58	5 26 74 155	10,2500 10,4500 10,4500 10,2000	4 1 2 2	2495 299 3 380	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.6500 10.7000	14 489 244 1321	1 2 5 3
GRUPAAZOTY	23,7200	10:52	70	22.60	5.80 %	335	23.6600	23.7400	153	127	3 017	[+]
ATT	22.60 24.16	20.3400 24.8600	10:51 10:51 10:51 10:51	132 117 100 1	23,7000 23,7000 23,7000 23,7000	4 2 2 2	2604 271 433 433	23.6400 23.6200 23.6000 23.5800	23.8000 23.8200 23.8400 23.8600	791 936 1083 1673	4 3 2 5
GRUPAMZ	0,3840	10:50	107	0.40	-3.03 %	205	0.3720	0.3830	114	14	5	[+]
GMZ	0.36 0.40	0.3170 0.4750	10:50 10:49 10:49 10:49	93 310 2 1148	0,3830 0,3830 0,3840 0,3720	1 1 1 2	200 500 1682 2500	0.3690 0.3630 0.3620 0.3610	0.3840 0.3860 0.3880 0.3900	4869 2000 2000 5000	1 1 1 1
GRUPAREC	66,0000	09:00	4	66.00	0.00 %	92	65.0000	66.0000	1392	0	1	[+]
GRC	66.00 66.00	53.0000 79.0000	09:00 09:00 16:11 15:19	2 3 1 9	66,0000 66,0000 66,0000 65,0000	2 2 4 1	33 27 53 150	64.5000 62.5000 62.0000 61.5000	67.5000 68.0000 69.0000 69.5000	79 2 60 46	2 1 1 6
GTC	4,0100	17:00	5	0.00	0.00 %	361	3.9600	4.0000	1140	0	0	[+]
GTC	0.00 0.00	3.6100 4.4100	15:57 15:14 15:08 15:06	20 186 92 108	4,0000 4,0000 4,0100 4,0000	1 2 1 3	300 155 150 484	3.9300 3.9200 3.9100 3.9000	4.0200 4.0600 4.0700 4.0900	403 380 2889 1658	1 1 2 2
HANDLOWY	118,2000	10:51	13	118.20	0.51 %	66	117.8000	118.2000	379	21	2 437	[+]
BHW	117.80 118.80	106.4000 130.0000	10:50 10:50 10:50 10:50	9 58 40 8	118,2000 118,2000 118,2000 118,2000	16 4 2 14	683 189 1851 787	117.6000 117.4000 117.2000 117.0000	118.4000 118.6000 118.8000 119.0000	446 250 2275 1029	6 4 10 21
HARPER	6,0400	09:52	5	6.06	0.00 %	18	5.9600	6.0400	629	1	4	[+]
HRP	5.86 6.06	5.4600 6.6600	09:19 09:08 09:08 09:08	5 494 3 3	5,8600 5,9000 5,9000 5,9400	2 5 1 3	530 1650 500 1463	5.8800 5.8600 5.8400 5.8200	6.0600 6.0800 6.1000 6.1600	327 1234 1691 657	2 1 1 4
HELIO	26,5000	10:41	10	26.40	0.00 %	959	26.4000	26.5000	200	2	45	[+]
HEL	26.40 26.50	23.8000 29.0000	10:09 10:07 09:55 09:41	400 250 40 180	26,4000 26,5000 26,5000 26,4000	1 3 1 1	19 1653 5 530	26.1000 26.0000 25.8000 25.6000	26.8000 26.9000 27.0000 27.2000	11 400 148 276	1 1 2 1
HEMP	0,2730	10:51	7000	0.27	-1.62 %	15962	0.2725	0.2755	2500	102	28	[+]
HMP	0.27 0.28	0.2185 0.3275	10:50 10:50 10:50 10:28	500 500 1200 200	0,2730 0,2730 0,2730 0,2730	1 2 3 5	3644 6730 17602 33371	0.2715 0.2710 0.2705 0.2700	0.2760 0.2775 0.2785 0.2790	15722 8390 500 6845	1 3 1 1
HERCULES	1,0600	09:00	2	1.06	0.00 %	378	1.0350	1.0500	998	0	0	[+]
HRS	1.06 1.06	0.9540 1.1650	17:00 16:48 16:48 16:42	100 5 395 25	1,0600 1,0600 1,0500 1,0500	2 1 2 1	4600 1500 1515 7600	1.0300 1.0250 1.0150 1.0100	1.0600 1.0650 1.0700 1.0900	3546 8888 20979 2400	2 3 4 1
HILANDER	2,2600	09:25	76	2.38	-5.04 %	1000	2.2700	2.3500	1000	0	0	[+]
HER	2.26 2.38	1.9050 2.8500	09:00 17:00 16:40 16:40	10 10 48 180	2,3800 2,3800 2,2600 2,2700	1 3 1 1	561 2455 447 1000	2.2600 2.2500 2.2400 2.2300	2.3800 2.3900 2.4000 2.4500	130 326 5689 1088	1 1 7 1
HIPOWERSA	0,9500	15:00	11	0.00	0.00 %	60	PKC	PKC	500	0	0	[+]
HPE	0.00 0.00	0.7600 1.1400	15:00 15:00 15:00 15:00	22 801 100 2000	0,9500 0,9500 0,9500 0,9500	1 3 1 1	10485 12390 4019 748	0.9500 0.9000 0.8900 0.8020	0.9500 0.9600 0.9700 1.0150	1266 656 1300 1790	2 2 1 1
HIPROMINE	140,5000	09:55	3	140.50	0.36 %	1	138.0000	140.0000	3	0	0	[+]
HPM	140.50 140.50	112.5000 168.5000	16:45 16:45 15:27 15:27	6 4 15 50	140,0000 139,0000 137,0000 137,0000	2 1 1 1	23 8 20 3	135.0000 134.5000 133.0000 132.0000	140.5000 141.0000 142.0000 142.5000	41 1 15 34	1 1 2 1
HORTICO	6,7400	10:48	168	6.68	1.81 %	1042	6.7000	6.7400	1771	1	8	[+]
HOR	6.68 6.74	5.3600 8.0000	10:36 10:35 09:42 09:41	458 16 26 10	6,7000 6,7000 6,7000 6,7000	1 3 1 1	125 6035 1000 1000	6.6800 6.6200 6.6000 6.5800	6.8200 6.8600 6.9000 6.9200	294 606 355 1000	1 3 1 1
Hub.Tech	0,2700	10:32	80	0.27	-0.37 %	2667	0.2680	0.2700	71985	43	12	[+]
HUB	0.27 0.27	0.2160 0.3240	10:26 09:52 09:51 09:51	45 1000 288 3712	0,2680 0,2680 0,2680 0,2680	2 3 4 3	9000 7100 8101 43000	0.2670 0.2660 0.2650 0.2630	0.2750 0.2760 0.2770 0.2780	1050 240 12000 80600	2 2 1 2
HURTIMEX	0,1500	15:08	215	0.00	0.00 %	7033	0.1380	0.1590	3502	0	0	[+]
HRT	0.00 0.00	0.1200 0.1800	09:28 09:00 12:00 11:59	1 2168 696 75	0,1590 0,1380 0,1580 0,1580	1 1 1 1	2941 14900 11357 5499	0.1360 0.1320 0.1310 0.1210	0.1600 0.1620 0.1630 0.1650	13979 3104 9418 9999	2 1 1 1
HUUUGE	18,0000	10:46	101	18.00	0.00 %	18	17.9600	18.0800	55	9	158	[+]
HUG	17.90 18.18	16.2000 19.8000	10:46 10:44 10:44 10:44	899 50 12 1438	18,0000 18,0000 18,0000 18,0000	1 1 4 3	20 300 156 185	17.9400 17.9200 17.9000 17.8800	18.1000 18.1400 18.1800 18.2000	522 174 224 10	2 1 2 1
HYDRAPRES	0,4580	10:36	2	0.46	0.00 %	100	0.4300	0.4580	28	0	0	[+]
HPS	0.46 0.46	0.3680 0.5450	10:47 09:29 12:56 11:11	10 25 250 50	0,4580 0,4580 0,4580 0,4580	1 1 2 1	200 100 2775 200	0.4200 0.4100 0.4000 0.3900	0.4600 0.4620 0.4640 0.4680	278 200 200 200	1 1 1 1
HYDROTOR	20,6000	10:27	50	21.30	0.49 %	70	20.6000	21.3000	227	0	1	[+]
HDR	20.60 21.30	19.2000 23.4000	09:00 14:25 14:25 13:45	1 10 5 15	21,3000 20,5000 21,1000 21,1000	1 2 1 3	162 371 10 121	20.5000 20.4000 20.1000 20.0000	21.4000 21.5000 21.9000 22.0000	355 100 90 40	1 1 1 1
HYENERGY	2,8000	15:15	266	0.00	0.00 %	577	PKC	PKC	959	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 3 6 1	100 142 78 4	2.9500 2.8000 2.7900 2.7500	2.4300 2.7000 2.7800 2.8000	300 2002 308 3630	1 3 2 8
IBCPOLSKA	1,8200	15:11	60	0.00	0.00 %	50	1.7400	1.8200	50	0	0	[+]
IBC	0.00 0.00	1.4600 2.1800	15:11 11:29 09:51 10:30	40 1 50 10	1,8000 1,7000 1,8000 1,7000	3 1 1 1	684 241 50 700	1.7000 1.6600 1.6500 1.6350	1.8300 1.8400 1.8500 1.8850	43 50 550 398	1 1 1 1
IBSM	73,4000	09:40	7	73.40	-2.65 %	3	73.4000	76.2000	105	0	3	[+]
IBS	73.40 73.40	66.2000 80.6000	09:39 09:39 09:00 09:00	20 7 1 1	73,4000 73,4000 73,4000 73,4000	1 1 1 1	3 13 110 9	73.2000 73.0000 72.6000 70.4000	83.4000 83.8000 84.0000 88.0000	8 55 103 450	1 1 1 1
ICECODE	0,1370	10:38	6000	0.15	-6.80 %	4000	0.1360	0.1390	7418	19	3	[+]
ICG	0.14 0.15	0.1170 0.1750	10:22 10:22 10:22 09:52	1400 1000 182 400	0,1390 0,1390 0,1390 0,1390	1 2 4 1	4900 7500 36232 4999	0.1330 0.1320 0.1300 0.1230	0.1400 0.1450 0.1470 0.1480	10000 6000 2651 14430	1 1 1 1
ICPD	1,5000	09:43	10	1.50	0.00 %	28	1.4200	1.4900	340	0	0	[+]
ICD	1.50 1.50	1.2000 1.8000	09:19 09:21 09:33 09:51	7 10 10 10	1,5000 1,5000 1,5000 1,5000	1 1 1 1	100 10 20 100	1.3800 1.3700 1.3300 1.2200	1.5000 1.5200 1.5700 1.6000	883 600 10 862	1 1 1 1
IDH	1,7500	11:15	10	0.00	0.00 %	20	1.6000	1.7800	20	0	0	[+]
IDH	0.00 0.00	1.4000 2.1000	11:00 11:00 11:00 11:00	590 670 207 21	1,7500 1,7500 1,7500 1,7500	1 1 1 1	325 20 448 687	1.5900 1.5400 1.4700 1.4600	1.7900 1.8200 1.8400 1.8600	285 20 20 20	1 1 1 1
IDMSAPL	0,5950	10:25	500	0.62	-4.03 %	3000	0.5950	0.6350	1768	1	1	[+]
IDM	0.60 0.64	0.5600 0.6800	10:22 10:22 13:04 13:04	432 68 45 10	0,6350 0,6200 0,6200 0,6050	2 1 1 1	14020 1160 2483 2257	0.5900 0.5800 0.5750 0.5700	0.6400 0.6800 0.6950 0.7000	13000 1888 1850 79	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3315	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 1234	1 1 1 1
IFIRMA	26,4500	10:51	2	26.45	0.00 %	50	26.4000	26.4500	265	0	9	[+]
IFI	26.30 26.50	23.8500 29.0500	10:50 10:40 10:34 10:34	16 1 30 94	26,4000 26,4500 26,4000 26,4000	1 3 5 3	1 193 98 130	26.3500 26.3000 26.2500 26.2000	26.5000 26.5500 26.6000 26.6500	204 170 500 320	3 1 3 2
IFSA	6,6800	17:00	233	0.00	99.99 %	6868	PKC	PKC	2477	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 2 0	3078 50 3367 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1
IGORIA	0,2140	09:16	450	0.21	0.94 %	1159	0.2120	0.2200	1100	0	0	[+]
IGT	0.21 0.21	0.1715 0.2560	14:56 12:07 12:07 17:00	450 50 50 1	0,2120 0,2190 0,2190 0,2120	2 1 1 1	1250 1031 1000 500	0.2110 0.2100 0.2070 0.2060	0.2210 0.2250 0.2290 0.2320	1500 5700 2500 1000	1 2 2 1
IMAGEPWR	1,2000	11:00	918	0.00	0.00 %	3082	1.2000	1.2000	1000	0	0	[+]
IPW	0.00 0.00	0.9600 1.4400	11:00 11:00 15:01 11:00	2 280 500 500	1,2000 1,2000 1,2000 1,1800	1 2 2 2	863 2900 1370 599	1.1600 1.1300 1.1200 1.0000	1.2600 1.3100 1.4500 1.8200	500 764 500 660	1 1 1 1
IMCOMPANY	30,6000	10:17	1	30.80	2.00 %	33	30.1000	30.6000	26	0	3	[+]
IMC	30.60 30.80	27.8000 33.8000	10:14 09:57 09:57 09:12	3 60 20 7	30,6000 30,7000 30,7000 30,7000	2 1 1 1	135 600 60 67	30.0000 29.7000 29.0000 28.7000	30.7000 30.8000 30.9000 31.3000	330 972 168 129	1 3 1 1
IMMGAMES	3,7600	10:51	8	2.92	24.50 %	167	3.6000	3.7600	812	41	139	[+]
IMG	2.90 3.84	2.8000 4.2000	10:50 10:50 10:50 10:50	835 800 549 18	3,6600 3,6600 3,6600 3,7800	1 3 2 1	1000 400 1085 2433	3.5400 3.5200 3.4800 3.4000	3.7800 3.8400 3.8600 3.8800	1888 600 2685 122	1 1 3 1
IMMOBILE	2,8700	09:32	1	2.91	-1.37 %	1399	2.8700	2.9000	1500	0	0	[+]
GKI	2.87 2.91	2.6200 3.2000	09:01 09:00 17:00 16:49	4 5 100 1	2,9100 2,9100 2,9100 2,9100	2 1 3 2	758 600 6339 629	2.8500 2.8300 2.8200 2.8100	2.9100 2.9200 2.9300 2.9500	4013 439 1825 3110	2 1 1 2
IMPERA	1,2300	14:37	6	0.00	0.00 %	916	1.1500	1.2300	11200	0	0	[+]
IMP	0.00 0.00	1.1100 1.3500	14:37 09:50 10:29 10:09	2511 1 2 1	1,2300 1,1500 1,1500 1,1500	3 1 2 1	8281 550 1355 851	1.1400 1.1100 1.0000 0.8750	1.2400 1.2500 1.2800 1.3800	9991 1750 6000 4114	2 1 1 1
IMS	4,0000	10:44	250	3.98	-0.25 %	2021	3.9500	3.9700	287	3	11	[+]
IMS	3.93 4.00	3.5900 4.3700	10:40 10:08 09:55 09:52	5 5 165 85	4,0000 4,0000 4,0000 3,9900	1 1 2 2	100 594 900 3500	3.9400 3.9300 3.9200 3.9100	4.0000 4.0100 4.0200 4.0300	3913 817 50304 660	1 2 4 1
INC SA	1,9600	09:02	8	1.96	3.16 %	600	1.9100	1.9550	10	0	0	[+]
INC	1.96 1.96	1.7650 2.1500	09:00 14:26 13:28 12:09	10 400 300 515	1,9600 1,9000 1,9600 1,9600	1 1 1 3	1174 282 4452 3441	1.9000 1.8900 1.8850 1.8400	1.9600 1.9650 1.9700 1.9850	1632 1800 10 4200	2 1 1 1
INCUVO	0,5860	10:33	820	0.59	0.34 %	450	0.5580	0.5860	2880	1	1	[+]
IVO	0.59 0.59	0.4690 0.7020	10:33 17:00 17:00 16:31	180 250 300 250	0,5860 0,5840 0,5840 0,5840	1 1 2 4	1200 4513 400 14000	0.5560 0.5540 0.5420 0.5400	0.5900 0.5960 0.6060 0.6080	200 31 450 50	1 1 2 1
INFRA	3,4400	09:55	20	3.44	-4.44 %	23	3.4400	3.6000	39	0	0	[+]
IFA	3.44 3.44	2.7600 4.1200	17:00 09:51 09:34 09:02	1 1 20 39	3,6000 3,5500 3,5600 3,5600	1 1 1 1	40 300 40 149	3.4000 3.3800 3.3600 3.3500	3.6200 3.6600 3.6800 3.7000	280 80 40 177	1 2 1 2
INGBSK	311,0000	10:48	10	309.00	0.81 %	50	309.5000	311.0000	191	12	3 606	[+]
ING	309.00 312.00	278.5000 339.5000	10:47 10:45 10:45 10:45	1 1 4 6	311,0000 311,0000 311,0000 311,0000	4 3 4 3	118 38 569 33	309.0000 308.5000 308.0000 307.5000	311.5000 312.0000 312.5000 313.0000	25 124 229 53	2 7 6 5
INPRO	7,3000	09:20	1042	7.25	0.00 %	14	7.2000	7.2500	250	4	31	[+]
INP	7.25 7.30	6.5500 7.9500	09:20 09:00 14:24 14:24	2958 250 547 300	7,3000 7,2500 7,3000 7,3000	2 1 2 1	1158 1400 131 300	7.1500 7.1000 7.0500 7.0000	7.3000 7.3500 7.5000 7.5500	1000 1250 1042 150	1 2 1 1
INSTALKRK	40,0000	10:28	171	40.80	-1.96 %	65	39.9000	40.0000	333	1	21	[+]
INK	40.00 40.80	36.8000 44.8000	09:52 09:49 09:49 09:34	63 60 41 4	40,0000 40,0000 40,0000 40,8000	4 1 4 3	130 41 162 85	39.8000 39.6000 39.5000 39.3000	40.5000 40.8000 41.0000 41.4000	41 108 80 13	1 2 1 1
INTERBUD	2,2600	14:43	100	0.00	0.00 %	40	2.2000	2.2600	870	0	0	[+]
ITB	0.00 0.00	2.0400 2.4800	13:50 13:50 12:32 12:32	15000 15000 2539 277	2,2500 2,2500 2,2500 2,2500	1 2 2 4	400 5801 803 2642	2.1700 2.1600 2.1500 2.1400	2.2900 2.3000 2.3500 2.3600	1225 1652 1637 548	1 3 1 1
INTERCARS	564,0000	10:09	14	568.00	-0.70 %	41	563.0000	567.0000	211	3	1 953	[+]
CAR	564.00 569.00	512.0000 624.0000	10:09 10:09 09:52 09:48	14 2 3400 1	564,0000 564,0000 567,0000 569,0000	1 1 3 3	4 10 117 37	562.0000 561.0000 560.0000 559.0000	568.0000 569.0000 570.0000 571.0000	12 4 205 92	1 1 5 4
INTERIAPL	7,5000	10:28	5	7.45	0.67 %	1454	7.3500	7.5000	265	2	14	[+]
INT	7.25 7.50	6.0000 8.9000	09:40 09:04 09:03 09:03	274 709 171 129	7,3500 7,3000 7,2500 7,3000	1 1 2 1	2291 32 1039 25	7.3000 7.2500 7.2000 7.1500	7.6000 7.6500 7.7000 7.7500	20 151 2047 300	1 1 2 1
INTERSPPL	0,3800	10:50	371	0.38	1.33 %	6687	0.3750	0.3800	102	3	1	[+]
IPO	0.38 0.39	0.3460 0.4220	10:50 10:50 10:20 09:05	500 27 1816 629	0,3810 0,3810 0,3900 0,3800	1 1 2 1	500 1000 2000 200	0.3710 0.3700 0.3680 0.3640	0.3890 0.3900 0.3950 0.3980	2912 4101 13171 270	1 2 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	55000	0.0340	PKC	3300	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 1	44064 10 9000 10000	0.0290 0.0250 0.0235 0.0200	0.0250 0.0350 0.0485 0.0495	2209 43000 40322 30000	1 2 2 1
INTROL	6,8200	10:50	10	6.88	0.00 %	160	6.8400	7.0000	92	1	8	[+]
INL	6.80 7.00	6.2000 7.5600	10:50 10:48 10:48 10:48	7 58 100 19	6,8600 7,0000 6,9800 6,9800	1 5 1 1	390 520 400 1120	6.8200 6.8000 6.7800 6.7600	7.0800 7.1000 7.1200 7.1400	1070 140 128 155	1 1 1 1
INTWORKS	2,6800	09:22	18	2.76	3.08 %	60	2.4000	2.6800	182	0	1	[+]
IWS	2.36 2.76	2.2200 3.3000	09:22 09:11 09:00 09:00	25 170 7 28	2,6400 2,3600 2,7600 2,7600	1 1 1 2	80 70 100 105	2.3000 2.2600 2.2200 2.1800	2.7000 2.7200 2.7600 2.8000	185 408 133 600	1 1 2 2
INVENTION	0,1755	10:46	7000	0.17	0.29 %	34972	0.1755	0.1760	10000	97	17	[+]
INM	0.17 0.18	0.1370 0.2050	10:40 10:40 10:34 10:17	7000 5000 43696 10000	0,1755 0,1755 0,1710 0,1710	3 2 4 1	17041 15610 35000 10000	0.1710 0.1705 0.1700 0.1695	0.1770 0.1775 0.1780 0.1785	8000 8000 15720 13961	1 1 3 2
INVESTEKO	2,6600	10:28	496	2.66	6.40 %	500	2.5600	2.7400	500	2	4	[+]
IVE	2.66 2.80	2.1400 3.1800	10:15 09:57 09:57 09:57	4 433 187 500	2,6600 2,8000 2,6600 2,6600	1 1 1 1	5000 600 298 100	2.5000 2.2200 2.0400 1.8000	2.7800 2.8000 2.9600 3.0000	487 232 2295 435	1 1 1 1
IPOPEMA	2,7800	10:51	400	2.79	-0.36 %	996	2.7500	2.7800	260	1	2	[+]
IPE	2.78 2.79	2.5200 3.0600	10:41 10:00 09:34 12:20	6 195 7 985	2,7800 2,7900 2,7900 2,7900	2 1 2 2	334 40 42 1110	2.7200 2.7100 2.7000 2.6900	2.7900 2.8000 2.8600 2.8900	12235 4090 60 222	2 1 1 1
IZOLACJA	3,8000	10:41	779	3.71	2.43 %	179	3.7700	3.8100	830	7	28	[+]
IZO	3.71 3.84	3.3400 4.0800	10:23 10:23 09:48 09:48	3 5 449 1551	3,8000 3,7700 3,8000 3,8000	1 1 2 2	513 1200 1800 2800	3.7600 3.7500 3.7400 3.7300	3.8200 3.8300 3.8400 3.8500	12 3 12 459	4 1 4 5
IZOSTAL	2,6500	10:47	107	2.65	0.76 %	838	2.6300	2.6500	335	0	0	[+]
IZS	2.65 2.65	2.3900 2.9100	10:41 09:14 09:00 17:03	30 4 3 300	2,6500 2,6500 2,6500 2,6300	4 4 4 3	2472 3765 4432 3277	2.6200 2.6100 2.6000 2.5900	2.6600 2.6700 2.6800 2.6900	500 1238 1856 1521	1 4 5 3
JRCGROUP	0,1500	09:01	1	0.00	0.00 %	700000	0.1350	0.1480	40000	0	0	[+]
JRC	0.00 0.00	0.1200 0.1800	09:00 09:18 09:00 15:03	100 1 100 1	0,1500 0,1500 0,1500 0,1500	1 1 1 1	2000 22373 2000 17857	0.1320 0.1200 0.1140 0.1120	0.1500 0.1540 0.1550 0.1560	52120 17500 187645 20000	1 1 4 1
JRHOLDING	4,9400	09:56	300	4.90	1.65 %	7	4.9000	4.9400	350	1	3	[+]
JRH	4.90 4.94	4.4100 5.3800	09:00 16:22 16:22 16:22	300 31 409 1060	4,9000 4,8600 4,8500 4,8500	1 1 5 2	1000 168 750 514	4.8500 4.8100 4.7100 4.7000	5.0000 5.1600 5.1800 5.2000	1203 407 186 757	3 1 1 2
JSW	21,9200	10:51	12	21.80	0.69 %	1	21.9400	21.9600	193	133	2 927	[+]
JSW	21.74 22.20	19.6200 23.9800	10:51 10:51 10:51 10:51	235 1 480 1000	21,9200 21,9400 21,9500 21,9500	2 3 7 2	735 4320 599 508	21.9200 21.9100 21.9000 21.8900	21.9700 21.9800 21.9900 22.0000	850 900 507 980	1 2 2 2
JUJUBEE	1,4950	10:39	700	1.29	9.93 %	1150	1.4150	1.4950	266	39	58	[+]
JJB	1.28 1.54	1.0350 1.5450	10:34 10:34 10:34 10:34	68 1135 800 700	1,5300 1,5250 1,5200 1,5150	1 2 2 1	3040 1608 1200 200	1.4050 1.4000 1.3800 1.3750	1.5000 1.5300 1.5400 1.5650	1987 1488 1394 1053	1 3 2 1
JWWINVEST	2,9700	10:27	20	2.94	2.06 %	450	2.8600	2.9800	80	0	0	[+]
JWW	2.94 2.97	2.6500 3.2300	10:27 10:27 10:27 10:27	5 20 20 20	2,9600 2,9600 2,9500 2,9400	1 2 1 1	5 200 100 3000	2.8400 2.8200 2.8100 2.8000	2.9900 3.0000 3.0100 3.0200	50 430 250 50	1 2 1 1
KANCELWEC	2,0800	15:25	1	0.00	0.00 %	268	2.0200	2.0800	961	0	0	[+]
KPI	0.00 0.00	1.6700 2.4800	15:24 15:24 14:21 14:21	1732 268 1 513	2,0200 2,0200 2,0800 2,0200	1 1 2 1	800 1006 2011 369	2.0000 1.9900 1.9800 1.7400	2.1400 2.1800 2.2000 2.3000	1392 1540 3961 993	2 1 1 1
KBJ	23,3000	09:00	1	23.30	1.75 %	1	22.4000	23.3000	2	0	0	[+]
KBJ	23.30 23.30	18.6500 27.9000	13:34 09:00 09:00 13:43	169 2 2 65	22,9000 23,0000 23,5000 23,4000	1 1 1 1	100 60 638 100	22.3000 22.1000 22.0000 21.7000	23.4000 23.5000 24.3000 24.4000	95 108 728 110	1 1 1 2
KCI	0,8560	09:56	2	0.85	1.18 %	2000	0.8380	0.8560	4928	0	0	[+]
KCI	0.85 0.86	0.7660 0.9340	09:11 16:49 16:49 16:49	10 15 207 378	0,8500 0,8460 0,8400 0,8400	3 1 2 1	8102 615 6564 5000	0.8300 0.8240 0.8200 0.8180	0.8580 0.8600 0.8620 0.8640	5000 5000 5000 5000	1 1 1 1
KERNEL	17,2200	10:42	60	17.70	-1.49 %	124	17.0000	17.2200	431	3	59	[+]
KER	17.00 17.70	15.9400 19.4600	10:41 10:41 10:41 10:41	106 200 91 60	17,0000 17,0000 17,0000 17,0200	1 1 1 1	100 16 5 60	16.9000 16.8600 16.8400 16.8200	17.3600 17.4000 17.5200 17.6000	767 4 500 3	1 1 1 1
KETY	894,0000	10:48	3	907.00	-1.49 %	4	892.5000	893.5000	2	2	2 031	[+]
KTY	890.50 908.00	816.5000 997.5000	10:48 10:48 10:48 10:48	2 3 4 7	893,0000 894,0000 893,5000 893,5000	2 2 6 2	14 5 26 25	892.0000 891.5000 891.0000 890.5000	894.0000 894.5000 895.0000 895.5000	6 9 18 9	2 1 3 1
KGHM	129,2500	10:51	10	130.10	0.19 %	346	129.2000	129.2500	43	103	13 286	[+]
KGH	128.80 130.90	117.1000 143.1000	10:51 10:50 10:50 10:50	1 1 27 4	129,2500 129,1500 129,1500 129,2000	4 3 7 2	343 387 779 108	129.1500 129.1000 129.0500 129.0000	129.3000 129.3500 129.4000 129.4500	98 209 140 175	1 2 2 2
KGL	14,8000	09:00	2	14.80	0.00 %	40	14.6000	14.8000	1104	0	0	[+]
KGL	14.80 14.80	13.4000 16.2000	16:47 16:46 16:43 16:42	14 14 1 10	14,8000 14,8000 14,8000 14,8000	2 1 1 1	546 10 20 1	14.4000 14.1000 14.0000 13.9000	14.9000 15.0000 15.1000 15.2000	1000 1189 497 395	1 3 1 1
KINOPOL	16,8000	10:51	15	16.90	-1.18 %	19	16.7000	16.8000	600	9	155	[+]
KPL	16.70 16.90	15.2500 18.5500	10:50 10:44 10:43 10:43	481 2 500 5	16,7000 16,8500 16,7500 16,7500	2 4 2 5	11 262 80 878	16.6500 16.6000 16.5500 16.5000	16.8500 16.9000 16.9500 17.0000	198 4 34 605	1 2 1 2
KLABATER	1,5000	10:51	7	1.35	21.95 %	951	1.4700	1.5000	968	674	986	[+]
KBT	1.24 1.62	1.0800 1.6200	10:51 10:49 10:49 10:46	417 32 818 150	1,4700 1,4700 1,4800 1,4800	1 1 1 1	100 6143 1536 500	1.4600 1.4500 1.4400 1.4300	1.5200 1.5300 1.5400 1.5500	1128 3461 1500 8000	1 2 1 1
KLEPSYDRA	7,0000	10:44	57	6.90	0.00 %	5	6.9600	7.0000	873	1	9	[+]
KLE	6.90 7.02	5.5200 8.2800	10:44 10:42 10:42 10:35	7 8 5 10	6,9800 6,9800 6,9800 7,0000	1 4 4 2	5 90 445 50	6.9400 6.9200 6.9000 6.8800	7.0200 7.0400 7.0800 7.1000	1097 419 271 510	3 2 2 2
KLON	1,3500	10:23	2	1.35	0.00 %	40	1.3000	1.3500	28	0	0	[+]
KLN	1.35 1.35	1.0800 1.6200	14:07 09:55 11:02 11:02	10 15 20 73	1,3500 1,3000 1,3000 1,3000	1 2 1 1	805 65 100 100	1.2600 1.2300 1.2000 1.1600	1.3900 1.4000 1.4100 1.4500	40 800 720 40	1 1 1 1
KOGENERA	57,4000	10:36	19	57.30	-1.03 %	1	57.4000	57.9000	51	0	16	[+]
KGN	57.30 58.00	51.6000 63.0000	10:36 10:35 10:05 09:57	26 15 2 50	57,4000 57,4000 57,3000 58,0000	1 2 3 1	140 152 126 100	57.3000 57.2000 57.1000 57.0000	58.0000 58.1000 58.3000 58.4000	75 50 4 270	3 1 1 3
KOMPAP	25,0000	09:00	12	25.00	0.00 %	1	24.4000	25.0000	433	0	0	[+]
KMP	25.00 25.00	22.6000 27.4000	11:06 16:06 15:38 15:38	1 200 77 73	25,0000 24,0000 24,0000 24,0000	4 1 1 1	895 40 1 300	24.0000 23.6000 23.2000 22.0000	25.4000 25.8000 27.0000 28.4000	310 500 62 200	1 1 1 1
KOMPUTRON	6,2200	10:49	187	6.34	-2.20 %	849	6.2200	6.2800	1033	5	30	[+]
KOM	6.22 6.36	5.7200 6.9600	10:46 10:46 10:45 10:42	1000 700 906 882	6,2200 6,2200 6,2400 6,2600	3 2 1 2	1007 143 1500 3115	6.2000 6.1800 6.1600 6.1400	6.3000 6.3200 6.3600 6.4200	1408 400 2022 1001	3 1 3 2
KOOL2PLAY	0,8500	09:57	415	0.95	-14.83 %	200	0.8520	0.9300	100	2	1	[+]
K2P	0.85 0.95	0.7640 1.1400	09:57 09:57 09:57 09:57	200 300 50 15	0,8520 0,9000 0,9100 0,9200	2 1 1 2	815 500 1000 5444	0.8500 0.8200 0.8120 0.8100	0.9400 0.9500 1.0000 1.0200	115 515 338 100	2 2 3 1
KORBANK	8,5500	13:28	235	0.00	0.00 %	35	8.2500	8.6000	285	0	0	[+]
KOR	0.00 0.00	6.8500 10.2000	13:28 13:28 12:59 12:59	50 50 36 20	8,5000 8,5000 8,0500 8,1000	1 1 1 2	250 450 34 40	8.2000 8.1000 8.0500 8.0000	8.7000 8.8500 8.9000 8.9500	80 73 25 595	1 1 2 1
KPPD	27,2000	17:00	5	0.00	0.00 %	285	27.2000	28.4000	270	0	0	[+]
KPD	0.00 0.00	24.6000 29.8000	17:00 09:28 09:03 09:03	12 2 1 19	27,2000 28,0000 27,2000 27,2000	1 1 1 1	19 10 2 50	27.0000 26.8000 26.0000 25.2000	30.4000 31.4000 31.8000 33.2000	95 22 45 3	1 1 1 1
KRAKCHEM	0,9680	15:33	27	0.00	0.00 %	11	0.9460	0.9780	370	0	0	[+]
KCH	0.00 0.00	0.8720 1.0600	13:58 13:58 13:17 12:41	99 1 12 100	0,9680 0,9660 0,9660 0,9680	1 1 1 2	12 12 991 24	0.9400 0.9340 0.9320 0.9260	0.9800 0.9900 1.0000 1.0300	4581 3000 2550 5000	4 1 2 1
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	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
KRKA	820,0000	10:29	2	814.00	0.74 %	4	820.0000	828.0000	255	0	25	[+]
KRK	814.00 830.00	734.0000 894.0000	09:28 09:27 09:27 09:19	1 4 1 2	830,0000 830,0000 828,0000 830,0000	2 1 1 1	251 2 25 1	814.0000 810.0000 806.0000 802.0000	830.0000 864.0000 954.0000 988.0000	8 14 1 1	1 2 1 1
KRUK	402,5000	10:51	1	405.60	-0.37 %	11	402.3000	402.5000	9	4	1 642	[+]
KRU	401.10 407.80	365.1000 446.1000	10:50 10:50 10:50 10:50	1 4 3 2	402,5000 402,5000 402,5000 402,5000	3 1 1 4	49 45 8 60	402.2000 402.1000 402.0000 401.9000	402.8000 402.9000 403.1000 403.3000	30 20 26 20	2 1 2 1
KRVITAMIN	9,7000	09:29	9	9.70	-0.41 %	120	9.6400	9.7000	1171	0	0	[+]
KVT	9.70 9.70	8.7400 10.6500	17:00 16:28 16:28 16:15	20 15 35 204965	9,7400 9,7400 9,7000 9,7000	2 1 2 2	407 293 402 300	9.6200 9.6000 9.5800 9.5400	9.7400 9.7600 9.7800 9.8000	145 280 300 100	1 2 1 1
KSGAGRO	3,0200	10:25	30	2.97	4.50 %	5	2.9300	3.0000	150	2	6	[+]
KSG	2.97 3.02	2.6800 3.2600	10:23 10:10 10:10 09:20	468 3 10 572	2,9900 3,0100 3,0100 3,0200	5 1 1 4	1891 1908 179 850	2.9200 2.9100 2.8900 2.8800	3.0100 3.0200 3.0300 3.0500	1764 80 70 5045	4 1 1 3
KUBOTA	14,0000	10:15	196	14.25	2.19 %	20	14.0500	14.6500	30	1	21	[+]
KUB	14.00 14.70	11.4000 17.1000	10:15 09:45 09:45 09:45	5 399 5 30	14,2000 14,7000 14,7000 14,6000	1 1 4 1	114 500 37 200	14.0000 13.9000 13.7000 13.6000	14.7000 14.8500 14.9000 14.9500	101 535 270 130	1 2 2 1
KUPIEC	1,0300	11:00	486	0.00	0.00 %	1000	0.8250	PKC	620	0	0	[+]
KPC	0.00 0.00	0.8250 1.2300	11:00 11:00 11:00 16:49	461 246 10 1	1,0300 1,0400 1,0400 1,0800	1 1 1 1	627 1000 1660 900	0.7950 0.7900 0.7750 0.7500	1.0600 1.0700 1.1500 1.2500	2947 28 1998 800	1 1 1 1
LABOCANNA	0,2830	13:39	3251	0.00	0.00 %	6749	0.2830	0.2890	2999	0	0	[+]
LCN	0.00 0.00	0.2270 0.3390	13:20 12:00 12:00 11:57	1749 4648 252 15303	0,2830 0,2800 0,2810 0,2810	2 1 1 1	3852 1100 1000 1000	0.2800 0.2780 0.2770 0.2720	0.3090 0.3100 0.3150 0.3160	2500 19000 4406 1678	1 2 1 2
LABOPRINT	15,3000	11:29	25	0.00	1.32 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	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
LARQ	1,7800	09:29	10	1.84	0.00 %	6465	1.6800	1.7800	4214	0	0	[+]
LRQ	1.78 1.84	1.6600 2.0200	09:01 15:50 15:50 12:23	2 214 286 1157	1,8400 1,7800 1,7750 1,7200	1 1 1 3	373 986 826 2209	1.6050 1.6000 1.5750 1.5400	1.8400 1.8550 1.9000 1.9200	69 650 600 363	1 1 1 1
LEGIMI	40,0000	10:30	2	41.00	-4.76 %	56	40.0000	42.0000	50	0	0	[+]
LEG	40.00 41.00	32.8000 49.2000	10:30 15:18 15:18 15:18	1 41 1 1	41,0000 42,0000 41,8000 41,2000	1 1 3 1	1 2 59 11	39.0000 38.5000 38.3000 38.1000	42.4000 43.0000 43.8000 43.9000	9 711 11 300	1 3 1 1
LENA	2,8200	10:08	162	2.86	-1.40 %	635	2.8200	2.8700	1791	1	3	[+]
LEN	2.82 2.86	2.5800 3.1400	10:08 10:07 10:07 10:07	110 30 20 20	2,8200 2,8200 2,8300 2,8300	10 2 1 3	4497 3704 285 205	2.8000 2.7900 2.7800 2.7700	2.8800 2.9000 2.9300 2.9400	3600 2900 1500 1000	1 3 1 1
LENTEX	7,3800	09:36	200	7.32	0.82 %	300	7.3800	7.4200	300	0	2	[+]
LTX	7.32 7.38	6.6000 8.0400	09:00 13:15 13:02 13:02	77 300 112 219	7,3200 7,3200 7,3200 7,3200	1 1 2 1	40 160 200 250	7.3200 7.3000 7.1600 7.1400	7.4400 7.4600 7.4800 7.5000	915 550 217 5026	1 1 1 3
LESS	0,2490	10:39	33	0.25	-0.40 %	50	0.2450	0.2490	5333	0	0	[+]
LES	0.25 0.25	0.2250 0.2730	10:39 09:00 13:17 12:11	50 2 200 4755	0,2480 0,2490 0,2500 0,2530	1 1 1 1	50 24387 43 3210	0.2400 0.2390 0.2370 0.2340	0.2520 0.2530 0.2550 0.2560	6881 7500 100 7500	1 1 1 1
LETUS	1,1100	16:49	5	0.00	0.00 %	1042	0.9600	1.1100	1249	0	0	[+]
LET	0.00 0.00	0.8900 1.3300	15:20 12:30 16:42 16:42	600 1 3 143	1,0500 1,1100 1,1100 1,1000	1 1 1 3	690 1000 1000 3100	0.9450 0.9400 0.9300 0.9100	1.1400 1.1500 1.1600 1.1800	2015 2000 2000 3500	1 1 1 2
LEXBONO	0,1340	10:51	274	0.13	0.00 %	700	0.1320	0.1540	500	5	1	[+]
LXB	0.13 0.13	0.1080 0.1600	09:57 09:57 09:57 09:44	300 100 1000 3525	0,1320 0,1330 0,1330 0,1340	1 1 1 1	8240 1000 1000 1000	0.1310 0.1300 0.1290 0.1280	0.1550 0.1560 0.1570 0.1580	1000 1000 4500 498	1 1 1 1
LGTRADE	3,1000	12:50	6	0.00	0.00 %	138	3.1000	3.2000	504	0	0	[+]
LGT	0.00 0.00	2.4800 3.7200	11:28 09:43 09:02 15:11	3 10 4 500	3,3600 3,3600 3,1000 3,1000	1 1 1 1	333 1000 186 400	2.9800 2.9600 2.8800 2.7800	3.3800 3.4000 3.4800 3.5000	789 3905 785 100	1 1 1 1
LIBET	1,3950	09:00	10	1.40	2.20 %	100	1.3600	1.3950	237	0	0	[+]
LBT	1.40 1.40	1.2600 1.5300	11:29 10:58 10:58 09:00	25 197 90 10	1,3650 1,3950 1,3950 1,3950	1 2 1 1	10 1737 2627 2027	1.3550 1.3500 1.3450 1.3400	1.4200 1.4350 1.4500 1.4800	7476 75 1663 4376	1 1 2 1
LMGAMES	0,9840	10:33	5	0.98	0.00 %	50	0.9380	0.9840	2182	0	0	[+]
LMG	0.98 0.98	0.7880 1.1800	09:00 15:25 15:19 10:46	8 5 8 5	0,9840 0,9840 0,9360 0,9900	1 2 1 1	92 215 598 200	0.9360 0.9340 0.9240 0.9220	0.9860 0.9880 0.9900 0.9920	200 200 2595 200	1 1 2 1
LOKATYBUD	1,1400	15:10	50	0.00	0.00 %	400	1.5000	1.1300	50	0	0	[+]
LBD	0.00 0.00	0.9150 1.3600	15:10 15:00 15:00 15:00	1076 60 250 50	1,1400 1,1400 1,1400 1,1400	1 1 1 1	130 1000 24 465	1.3000 1.1500 1.1400 1.1000	1.1400 1.1500 1.2000 1.2200	100 5000 50 480	1 1 1 1
LOKUM	21,5000	10:48	1	21.80	-1.38 %	2	21.5000	21.8000	449	0	0	[+]
LKD	21.50 21.80	19.6500 23.9000	09:00 14:38 12:28 11:51	14 2 6 5	21,8000 21,8000 21,2000 21,9000	2 1 1 1	1085 46 20 100	21.2000 21.0000 20.9000 20.6000	21.9000 22.0000 22.2000 22.3000	251 247 339 110	1 4 1 2
LPP	14 700,0000	10:51	1	14,755.00	-1.34 %	2	14685.0000	14695.0000	1	2	25 051	[+]
LPP	14,450.00 14,855.00	13280.0000 16230.0000	10:51 10:51 10:51 10:51	1 1 3 1	14 700,0000 14 700,0000 14 690,0000 14 690,0000	3 1 1 1	13 5 2 5	14675.0000 14665.0000 14660.0000 14655.0000	14700.0000 14715.0000 14725.0000 14730.0000	12 1 11 9	2 1 2 2
LSISOFT	23,4000	10:18	22	23.40	0.00 %	553	22.4000	23.4000	390	1	16	[+]
LSI	23.00 23.40	21.2000 25.6000	09:41 09:41 09:41 09:15	60 86 4 100	23,4000 23,4000 23,0000 23,0000	2 1 2 1	156 100 79 1	22.2000 22.0000 21.4000 21.2000	23.6000 23.8000 24.0000 24.4000	201 700 449 62	1 3 3 2
LTGAMES	9,3400	10:40	94	8.86	13.08 %	123	8.9000	9.2800	42	4	41	[+]
LTM	8.86 9.50	7.1000 10.6000	10:39 10:39 10:10 10:10	200 6 241 20	9,3400 9,3400 9,0000 9,0200	2 1 1 1	1020 120 20 20	8.8000 8.7600 8.7000 8.6000	9.3000 9.3600 9.3800 9.4400	439 1 1 20	1 1 1 1
LUBAWA	9,1800	10:47	20	9.18	0.22 %	25	9.1450	9.1800	1252	60	548	[+]
LBW	9.10 9.21	8.2650 10.0900	10:46 10:46 10:46 10:45	10 25 25 307	9,1800 9,1800 9,1750 9,1500	1 5 2 2	200 2253 396 467	9.1400 9.1300 9.1200 9.1100	9.1850 9.1900 9.1950 9.2000	940 377 373 496	2 1 1 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	4128	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	20000 14521 400 200	1 2 1 1
LUG	4,2000	15:18	157	0.00	0.00 %	3	4.0200	4.2000	250	0	0	[+]
LUG	0.00 0.00	3.3600 5.0000	12:28 11:42 11:42 11:42	270 218 3 300	4,2000 4,4000 4,2000 4,2000	3 1 1 1	907 350 300 300	4.0000 3.8400 3.7000 3.2000	4.4000 4.5000 4.6000 4.8800	418 450 300 148	2 1 1 1
LUKARDI	0,5100	13:25	1	0.00	0.00 %	10	0.4480	0.5200	1924	0	0	[+]
LUK	0.00 0.00	0.4080 0.6100	11:22 11:32 14:48 14:40	1 129 1 1	0,4460 0,5100 0,5150 0,4420	1 1 1 1	2273 1300 1024 4000	0.4400 0.4300 0.3900 0.3300	0.5300 0.5450 0.5700 0.5800	4000 8332 2185 3026	1 1 1 1
M4B	12,0000	11:00	50	0.00	0.00 %	253	6.3500	12.1000	3	0	0	[+]
M4B	0.00 0.00	9.6000 14.4000	11:00 11:00 11:00 11:00	1 1 1 1	12,0000 11,1000 9,4000 7,9000	1 1 1 0	88 12 349 0	4.6800 4.0000 3.6800 0.0000	12.6000 30.0000 32.0000 37.0000	129 4 719 2	2 1 1 1
MABION	9,7900	10:41	2	9.90	0.82 %	92	9.7600	9.8400	250	18	182	[+]
MAB	9.75 9.96	8.9100 10.8800	10:40 10:40 10:33 10:15	8 2 2 331	9,7600 9,7700 9,7600 9,7500	4 2 2 1	462 255 402 500	9.7500 9.7400 9.7300 9.7200	9.8500 9.8600 9.8800 9.8900	2 1 5 100	1 1 1 1
MADKOM	2,6800	10:32	10	0.00	0.00 %	400	2.5000	2.6400	400	0	0	[+]
MAD	0.00 0.00	2.1600 3.2000	16:03 14:17 12:20 14:30	4 2300 382 1	2,6800 2,6000 2,6200 2,6200	1 1 1 1	200 4600 298 950	2.4800 2.2000 2.0000 1.3600	2.6800 2.8200 2.8400 2.8600	374 1000 2363 499	1 1 1 1
MADMIND	1,2300	17:00	290	0.00	0.00 %	10	PKC	1.2300	210	0	0	[+]
MMS	0.00 0.00	0.9840 1.4750	17:00 17:00 09:42 10:59	100 100 10 699	1,2300 1,2300 1,1800 1,2000	1 1 2 2	250 250 1256 1870	1.1700 1.1650 1.1600 1.1400	1.2350 1.2400 1.2750 1.2850	100 1625 75 296	1 1 1 3
MAKARONPL	19,3800	10:50	95	19.10	2.00 %	1	19.2800	19.3800	232	1	22	[+]
MAK	19.10 19.38	17.2000 21.0000	10:50 10:50 10:50 10:50	80 51 6 11	19,3600 19,3400 19,3400 19,3200	1 1 1 3	1 1 1 81	19.2600 19.2400 19.2200 19.1200	19.4000 19.4600 19.5000 19.5200	102 40 66 462	2 1 2 1
MAKOLAB	4,5000	09:00	30	4.50	0.00 %	130	4.4000	4.5000	2412	0	0	[+]
MLB	4.50 4.50	3.6000 5.4000	09:00 16:48 12:51 16:47	100 15 440 3	4,5000 4,5000 4,5000 4,5000	1 2 2 2	810 771 1985 664	4.3800 4.3200 4.3000 4.2800	4.5200 4.7600 4.7800 4.9000	1252 355 1400 148	2 1 1 1
MANGATA	70,8000	10:33	1	70.60	0.28 %	1	70.0000	70.8000	1	0	6	[+]
MGT	69.80 71.20	63.6000 77.6000	09:31 09:31 09:31 09:31	1 1 19 11	71,2000 71,2000 71,0000 71,0000	1 1 1 3	61 1 1 152	69.8000 69.6000 69.4000 69.2000	71.0000 71.4000 71.8000 72.0000	10 106 2 2	1 1 2 2
MARVIPOL	7,8000	10:38	200	7.82	1.04 %	616	7.7200	7.8000	500	0	2	[+]
MVP	7.80 7.82	7.0400 8.6000	09:47 09:00 16:47 16:23	2 117 15 4	7,8200 7,8200 7,7200 7,8200	1 3 2 3	170 182 323 2278	7.7000 7.6800 7.6600 7.6400	7.8200 7.8600 7.8800 7.9000	256 67 180 1705	2 1 1 4
MAXCOM	6,7800	10:44	86	7.00	-3.14 %	50	6.7600	6.7800	1411	5	36	[+]
MXC	6.68 7.00	6.3000 7.7000	10:43 10:43 10:26 10:08	403 2 94 214	6,7800 6,7600 6,7000 6,7000	1 1 1 4	2 2 2 21	6.7400 6.7200 6.7000 6.6800	6.8000 6.8800 6.9800 7.0000	1488 8 1007 2729	1 2 3 1
MAXIPIZZA	0,5000	09:00	1	0.50	10.62 %	4395	0.4520	0.5000	15801	0	0	[+]
MXP	0.50 0.50	0.4000 0.6000	17:00 14:02 17:00 12:34	10 10 1 21	0,4520 0,4520 0,5000 0,4520	1 1 1 1	2000 1490 2000 3000	0.4500 0.4240 0.4220 0.4020	0.5300 0.5500 0.5750 0.5800	1000 1000 1323 1000	1 1 1 1
MBANK	790,4000	10:51	3	772.00	2.12 %	8	790.4000	790.6000	17	6	4 812	[+]
MBK	772.00 792.20	694.8000 849.2000	10:51 10:51 10:48 10:48	6 3 8 10	790,4000 790,4000 790,0000 790,0000	2 2 4 3	21 31 24 29	790.2000 790.0000 789.8000 789.6000	790.8000 791.2000 791.4000 791.6000	12 23 13 9	1 2 1 1
MBFGROUP	2,0600	09:53	2	1.94	-0.96 %	16	1.9400	2.0600	1326	1	1	[+]
MBF	1.94 2.06	1.5550 2.3200	09:51 16:05 16:05 15:49	500 680 420 20	1,9400 2,0800 2,0600 2,0600	1 1 1 1	127 78 100 369	1.8600 1.8500 1.7250 1.7050	2.0700 2.0800 2.1200 2.1800	672 681 1073 50	1 2 2 1
MBWS	13,0000	14:29	30	0.00	0.00 %	582	13.0000	13.6500	556	0	0	[+]
MBW	0.00 0.00	11.7000 14.3000	10:25 10:12 13:09 13:07	2 58 4 10	13,7000 13,0000 13,0000 13,0000	1 1 0 0	250 163 0 0	10.1000 6.0000 0.0000 0.0000	13.7000 18.8000 19.7000 20.3000	18 150 140 133	1 1 1 1
MCI	27,3000	10:08	1	27.30	0.74 %	851	27.0000	27.1000	6	1	23	[+]
MCI	27.00 27.30	24.6000 30.0000	10:06 09:59 09:53 09:53	200 150 304 46	27,0000 27,0000 27,0000 27,1000	1 2 1 2	309 550 249 307	26.9000 26.8000 26.6000 26.5000	27.3000 27.4000 27.5000 27.6000	581 874 851 2746	5 3 5 6
MDIENERGIA	1,2100	09:17	10	1.20	1.26 %	2144	1.1850	1.2250	6225	0	0	[+]
MDI	1.20 1.21	1.0800 1.3200	09:00 16:27 16:27 16:27	10 943 1000 1000	1,2000 1,1950 1,1950 1,1950	1 5 4 1	10 1242 5120 10	1.1800 1.1750 1.1700 1.1600	1.2300 1.2450 1.2500 1.2550	10 476 2430 48	1 1 2 2
MEDAPP	0,1495	15:00	869	0.00	0.00 %	200	PKC	PKC	2000	0	0	[+]
MDA	0.00 0.00	0.1200 0.1790	15:00 15:00 11:04 11:04	5000 500 2487 888	0,1495 0,1495 0,1495 0,1495	1 2 2 1	3820 2426 6045 126	0.1500 0.1495 0.1490 0.1485	0.1500 0.1505 0.1510 0.1515	50113 114 115 116	2 1 1 1
MEDCAMP	0,7800	17:00	81	0.00	0.00 %	659	PKC	PKC	50	0	0	[+]
MDP	0.00 0.00	0.6250 0.9350	17:00 17:00 17:00 17:00	44 5298 1550 305	0,7800 0,7800 0,7800 0,7800	2 2 1 1	43 1512 2300 98	0.7750 0.7700 0.7100 0.6900	0.7750 0.8350 0.8400 0.8500	1037 1280 1300 1500	2 1 1 1
MEDICALG	25,6500	10:41	3	25.50	0.79 %	2	25.4500	25.6500	95	2	58	[+]
MDG	25.30 26.00	22.9500 28.0500	10:40 10:39 10:38 10:36	2 169 89 10	25,6000 25,5000 25,5000 25,3500	2 4 4 3	400 242 233 312	25.4000 25.3500 25.3000 25.2500	25.7000 25.7500 25.8000 25.8500	88 70 147 782	1 1 2 5
MEDICOBIO	0,2660	10:16	40	0.27	-1.12 %	40	0.2630	0.2660	1160	1	0	[+]
MDB	0.27 0.27	0.2150 0.3210	09:19 09:01 09:01 09:01	40 83 361 50	0,2670 0,2700 0,2690 0,2680	1 2 1 2	39 950 740 1240	0.2590 0.2550 0.2540 0.2530	0.2670 0.2700 0.2730 0.2740	8960 667 1720 545	1 1 3 1
MEDINICE	7,9000	10:19	35	7.98	0.64 %	2009	7.8500	7.9000	614	2	14	[+]
ICE	7.90 7.98	7.1900 8.7700	10:19 10:08 09:46 09:43	100 150 100 2	7,9000 7,9600 7,9600 7,9600	1 1 5 1	100 200 1081 210	7.8400 7.7000 7.6000 7.5100	7.9500 7.9600 7.9700 7.9800	600 108 817 771	1 1 1 2
MEDTECH	0,3290	10:02	700	0.31	5.11 %	34	0.3230	0.3250	100	67	22	[+]
MDT	0.30 0.33	0.2520 0.3760	10:02 10:02 09:40 09:35	1000 1000 100 159	0,3280 0,3280 0,3290 0,3090	1 2 1 3	3000 2200 8000 4033	0.3200 0.3170 0.3110 0.3090	0.3280 0.3290 0.3310 0.3320	1722 4953 3999 3317	2 1 1 1
MEGAPIXEL	2,9600	15:00	5	0.00	0.00 %	20	2.8000	2.9400	25	0	0	[+]
MPS	0.00 0.00	2.3800 3.5400	15:00 11:00 15:00 15:00	774 5 25 40	2,9600 2,9600 2,9600 2,9600	1 1 1 1	190 5 15 10	2.7200 2.7000 2.6200 2.5800	2.9600 2.9800 3.0000 3.0400	451 1575 450 600	1 2 1 1
MENNICA	28,5000	10:26	14	28.50	1.79 %	661	27.6000	28.4000	60	0	1	[+]
MNC	28.00 28.50	25.7000 31.3000	10:21 09:10 09:07 09:01	2 1 2 1	28,5000 28,0000 28,5000 28,5000	1 5 1 2	62 1534 78 600	27.5000 27.0000 26.8000 26.5000	28.5000 28.6000 28.7000 28.8000	1101 561 175 257	3 4 3 3
MENNICASK	53,0000	09:11	8	53.00	-1.85 %	14	53.0000	54.8000	24	0	2	[+]
MNS	53.00 54.80	42.4000 63.6000	09:11 09:03 09:00 13:59	16 5 10 191	53,0000 54,8000 53,0000 54,0000	2 3 4 1	65 68 111 20	52.4000 51.4000 51.2000 51.0000	55.0000 55.8000 56.0000 56.4000	45 34 83 30	2 1 2 1
MENTZEN	38,3000	10:16	3	37.75	0.00 %	5	38.0000	38.3000	20	0	5	[+]
XDD	37.75 38.35	30.2000 45.3000	09:37 09:37 09:37 09:34	11 6 23 8	38,3500 38,3000 38,3000 37,7500	1 1 1 2	5 5 24 41	37.9000 37.8000 37.7500 37.7000	38.3500 38.4000 38.4500 38.5000	19 119 4 25	2 2 1 1
MERA	1,4800	16:39	30	0.00	0.00 %	106	1.4000	1.4800	70	0	0	[+]
MER	0.00 0.00	1.1900 1.7700	14:08 12:02 09:00 14:09	10 17 10 50	1,4400 1,4900 1,4900 1,4900	2 1 1 1	765 20 50 100	1.3600 1.3400 1.3200 1.3000	1.4900 1.5100 1.5800 1.6000	403 670 1020 20	1 1 2 1
MERCATOR	46,5500	10:49	26	46.00	1.86 %	1	46.0500	46.5000	49	14	643	[+]
MRC	45.90 46.70	41.4000 50.6000	10:48 10:38 10:38 10:37	25 4 1 16	46,5500 46,5500 46,5000 46,0000	3 1 1 2	380 1 100 104	46.0000 45.9500 45.9000 45.8000	46.5500 46.6000 46.7000 46.8000	202 1028 577 141	2 2 2 3
MERCOR	25,4000	09:02	1	25.00	3.25 %	52	24.7000	25.4000	961	0	1	[+]
MCR	25.00 25.40	22.5000 27.5000	09:02 09:00 09:00 16:14	40 1 1 21	25,0000 25,0000 25,0000 24,6000	8 5 2 3	487 470 112 163	24.6000 24.5000 24.4000 24.3000	25.5000 25.6000 25.7000 25.8000	563 2202 305 1	3 4 3 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	116083	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 1 0	30000 50000 30000 0	0.0120 0.0110 0.0100 0.0000	0.1360 0.1700 0.3340 0.4900	5000 42089 1661 12084	1 4 1 1
MEXPOLSKA	3,6100	09:00	2	3.61	0.28 %	5000	3.5500	3.6100	1608	0	0	[+]
MEX	3.61 3.61	3.2500 3.9700	17:00 15:42 14:46 14:46	2 5 202 78	3,6000 3,5500 3,6000 3,6000	1 1 1 1	3100 31 9 500	3.5000 3.3300 3.2700 3.2600	3.6300 3.6500 3.6800 3.7000	3000 347 248 20	1 1 1 1
MFO	36,6000	10:23	64	37.60	-2.66 %	267	36.6000	37.5000	100	0	2	[+]
MFO	36.60 37.60	33.9000 41.3000	09:00 17:00 16:46 16:37	2 30 2 90	37,6000 37,6000 36,2000 36,2000	1 2 1 5	700 66 60 416	36.5000 36.2000 36.1000 36.0000	37.6000 37.8000 38.0000 38.2000	176 210 443 296	1 3 2 1
MGAMES	5,5000	13:22	250	0.00	0.00 %	500	5.1800	5.5000	182	0	0	[+]
MGS	0.00 0.00	4.4000 6.6000	12:07 11:39 11:39 11:39	223 189 444 132	5,5000 5,5000 5,4600 5,4400	1 1 2 1	466 200 392 129	5.1600 5.1400 5.1200 4.9000	5.6600 5.6800 5.7000 6.3600	318 455 176 409	1 1 1 2
MILISYS	1,1550	10:45	68	1.14	1.76 %	200	1.1400	1.1550	3001	25	28	[+]
MLM	1.12 1.16	0.9080 1.3600	10:45 10:45 10:45 10:45	22 10 990 149	1,1550 1,1500 1,1500 1,1500	2 3 2 4	3022 4841 16912 3544	1.1350 1.1300 1.1250 1.1200	1.1600 1.1700 1.1750 1.1800	2048 798 2200 9170	3 4 2 5
MILKILAND	1,8500	10:23	30	1.85	3.35 %	1000	1.8050	1.8500	920	1	1	[+]
MLK	1.80 1.85	1.6650 2.0300	10:23 10:19 10:06 10:06	10 245 50 200	1,8400 1,8000 1,8000 1,8000	1 2 1 3	10000 60 8300 2526	1.8000 1.7950 1.7900 1.7800	1.8900 1.9000 1.9150 1.9200	3010 10 10 4001	2 1 1 1
MILKPOL	0,7400	15:00	1000	0.00	0.00 %	100	0.7350	0.7350	90	0	0	[+]
MLP	0.00 0.00	0.5950 0.8850	11:00 11:00 11:00 15:21	1000 134 666 2710	0,7600 0,7600 0,7600 0,7400	2 1 1 1	5118 7 2500 400	0.7200 0.7000 0.3920 0.3700	0.7600 0.7800 0.8000 0.8500	1366 3000 1250 2000	1 1 1 1
MILLENNIUM	14,1400	10:51	2	14.01	1.51 %	2284	14.1400	14.1500	423	184	2 600	[+]
MIL	13.97 14.19	12.6100 15.4100	10:51 10:45 10:45 10:45	47 423 569 2	14,1400 14,1400 14,1400 14,1400	8 5 5 1	6295 1735 2633 577	14.1300 14.1200 14.1100 14.1000	14.1600 14.1700 14.1800 14.1900	2000 11307 2865 6499	1 6 2 5
MILTON	1,1700	10:06	89	1.25	-7.87 %	2286	1.1700	1.2400	2000	15	19	[+]
MTN	1.16 1.30	1.0000 1.5000	09:55 09:52 09:52 09:52	125 638 330 1000	1,1700 1,1600 1,2000 1,2100	4 2 2 4	4595 5860 6000 14000	1.1600 1.1200 1.1100 1.1000	1.2600 1.2700 1.2800 1.2900	2000 1000 2900 4657	1 1 1 3
MINERAL	1,4100	10:07	989	1.18	19.49 %	698	1.2100	1.4100	2010	2	2	[+]
MND	1.18 1.41	0.9450 1.4100	10:07 10:07 09:01 15:47	67 424 67 15	1,4000 1,4000 1,1800 1,1800	2 2 1 2	3700 1818 1000 7505	1.2000 1.1800 1.1600 1.1200	1.4500 1.4900 1.5200 1.6200	10000 50620 2000 2690	1 1 1 1
MIRACULUM	0,8300	10:38	100	0.83	-0.72 %	2000	0.8020	0.8360	2400	0	0	[+]
MIR	0.83 0.83	0.7480 0.9120	17:00 17:00 16:24 12:22	1580 20 20 978	0,8360 0,8360 0,8120 0,8480	1 1 2 1	3500 1500 10500 2000	0.8000 0.7960 0.7900 0.7840	0.8380 0.8400 0.8480 0.8500	1000 9000 522 3000	1 1 1 2
MIRBUD	13,7300	10:50	1	13.90	-0.07 %	200	13.7000	13.7300	263	31	433	[+]
MRB	13.70 13.98	12.5100 15.2900	10:50 10:50 10:46 10:46	116 200 300 298	13,7000 13,7200 13,7300 13,7300	3 1 1 1	172 150 568 300	13.6900 13.6800 13.6700 13.6600	13.7400 13.7500 13.7600 13.7700	787 500 281 568	2 1 1 1
MLPGROUP	83,0000	09:57	40	86.00	-3.49 %	93	83.0000	84.0000	99	0	5	[+]
MLG	83.00 86.00	77.4000 94.6000	09:43 09:34 09:01 09:00	5 4 1 5	83,0000 83,0000 83,0000 86,0000	1 1 1 1	5 50 105 7	82.0000 81.8000 81.6000 80.6000	84.8000 85.0000 85.2000 85.6000	150 20 199 77	1 1 2 1
MLSYSTEM	17,0600	10:42	5	16.50	3.52 %	100	16.9200	17.0600	95	4	66	[+]
MLS	16.50 17.16	14.8600 18.1400	10:39 10:32 10:07 09:59	117 100 25 5	17,0000 17,1400 17,1400 17,1400	2 1 1 2	103 200 10 615	16.8800 16.8600 16.8400 16.8200	17.0800 17.1000 17.1200 17.1400	200 501 100 232	1 2 1 4
MMCPL	10,8000	15:58	1	0.00	0.00 %	99	10.3000	10.8000	319	0	0	[+]
MMC	0.00 0.00	8.6500 12.9000	11:35 16:06 16:00 16:00	1 57 1 2	10,3000 10,8000 10,8000 10,7000	1 2 1 1	108 255 114 89	9.3500 9.0000 8.8500 8.2500	10.9000 11.0000 11.1000 11.5000	198 339 119 80	1 2 1 1
MOBRUK	287,5000	10:51	7	287.50	0.17 %	31	287.5000	288.0000	38	1	402	[+]
MBR	284.00 288.00	259.0000 316.0000	10:51 10:51 10:51 10:48	6 18 4 15	287,5000 287,5000 287,5000 287,0000	3 3 3 1	108 70 16 8	287.0000 286.5000 286.0000 285.5000	288.5000 289.0000 289.5000 290.0000	22 107 66 228	4 5 7 12
MOJ	1,4000	16:37	1	0.00	0.00 %	7008	1.3300	1.4000	299	0	0	[+]
MOJ	0.00 0.00	1.2600 1.5400	15:08 15:08 13:46 12:14	1000 18 1000 150	1,3300 1,3300 1,4300 1,4300	2 1 1 1	1065 249 2100 2117	1.3000 1.2900 1.2800 1.2700	1.4300 1.5500 1.5600 1.5900	6000 495 432 1000	1 1 1 1
MOL	31,5000	09:09	77	31.02	1.55 %	1000	31.2200	31.4800	1000	0	11	[+]
MOL	31.02 31.50	27.9200 34.1200	09:02 16:24 15:43 15:03	279 15 4 10	31,0200 31,0200 31,0200 31,4000	1 1 1 1	50 12 57 4	31.2000 31.0000 30.7600 30.7400	31.5000 31.5400 31.5600 31.5800	839 1 1 10	2 1 1 1
MOLECURE	5,5700	10:50	250	5.42	5.29 %	400	5.5700	5.5900	700	18	100	[+]
MOC	5.37 5.57	4.8800 5.9600	10:50 10:50 10:50 10:50	70 151 250 80	5,5700 5,5400 5,5400 5,5400	1 1 1 2	229 1463 20 682	5.5000 5.4700 5.4500 5.4400	5.6000 5.6100 5.6200 5.6500	1882 200 250 250	2 1 1 2
MONNARI	4,7900	09:13	1	4.70	0.21 %	403	4.7000	4.7900	2088	4	17	[+]
MON	4.70 4.79	4.2300 5.1600	09:13 09:13 09:13 09:00	134 334 1000 1	4,7000 4,7000 4,7200 4,7900	2 2 1 3	650 352 200 850	4.6900 4.6800 4.6700 4.6600	4.8300 4.8400 4.8600 4.8800	2354 2000 5111 39	1 1 1 1
MOONLIT	0,1490	15:00	40000	0.00	0.00 %	2200	0.1410	0.1490	5646	0	0	[+]
MLT	0.00 0.00	0.1200 0.1780	15:00 11:00 11:00 11:00	1500 107 4000 2000	0,1490 0,1700 0,1700 0,1700	1 0 0 0	10000 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1520 0.1590 0.1700 0.1880	5000 22110 7893 3000	1 1 1 1
MOSTALPLC	15,1500	10:37	48	15.75	-3.50 %	1	15.2000	15.7000	102	0	5	[+]
MSP	15.15 15.75	14.2000 17.3000	10:37 10:29 10:28 09:38	52 99 15 64	15,2000 15,6000 15,6000 15,1500	2 3 1 2	388 666 3 96	15.1500 15.1000 15.0500 15.0000	15.7500 15.8000 15.8500 15.9000	85 100 490 652	2 1 1 2
MOSTALWAR	7,9000	10:48	10	7.88	0.77 %	128	7.8200	7.9000	150	1	7	[+]
MSW	7.82 8.00	7.1000 8.6600	10:23 10:23 09:33 09:32	163 2 100 7	7,8200 7,8400 7,9000 7,8800	2 1 3 6	502 4 560 3055	7.8000 7.7400 7.7200 7.7000	7.9600 7.9800 8.0000 8.0800	123 200 297 498	1 1 1 2
MOSTALZAB	5,7600	10:51	200	5.82	-0.86 %	426	5.6400	5.7600	172	56	323	[+]
MSZ	5.63 5.82	5.2400 6.4000	10:49 10:46 10:46 10:45	1 1393 10 500	5,7600 5,6300 5,6300 5,6300	3 3 1 4	127 704 410 303	5.6300 5.6200 5.6100 5.6000	5.7700 5.8100 5.8200 5.8300	4524 911 1533 350	3 2 2 1
MOVIEGAMES	15,2600	10:24	1	15.64	-2.80 %	8	15.0400	15.2600	59	3	52	[+]
MOV	14.92 15.64	14.0800 17.2000	10:16 10:16 10:15 10:09	4 116 24 250	15,0000 15,0000 15,0000 15,0000	1 2 1 1	59 11 2 95	15.0200 15.0000 14.9800 14.9400	15.2800 15.3800 15.4000 15.4200	50 50 3 60	1 1 1 1
MPAY	0,4215	10:50	64	0.42	1.44 %	394	0.4110	0.4215	350	59	25	[+]
MPY	0.41 0.43	0.3330 0.4990	10:45 10:41 10:41 10:40	28 945 55 2537	0,4220 0,4230 0,4225 0,4220	1 1 1 2	500 2600 5737 5500	0.4105 0.4100 0.4085 0.4060	0.4220 0.4230 0.4260 0.4275	323 4110 300 3000	1 2 1 1
MPLVERBUM	15,8000	10:04	7	17.40	-8.67 %	148	15.1000	15.8000	130	0	0	[+]
VER	15.10 17.40	14.0000 20.8000	09:22 09:00 17:00 17:00	1 2 40 22	15,1000 17,4000 17,3000 17,3000	1 1 1 1	30 150 49 478	14.1000 14.0000 12.0000 11.7000	16.9000 17.0000 17.3000 17.4000	30 164 100 253	1 2 1 2
MSM	3,9800	09:00	1	3.98	6.42 %	190	3.7200	3.9800	99	0	0	[+]
MSM	3.98 3.98	3.1900 4.7700	17:00 16:48 16:48 16:28	195 5 195 5	3,7400 4,0000 3,9900 3,9900	1 1 1 2	1000 100 870 1736	3.7000 3.6200 3.4800 3.4200	4.0000 4.1400 4.1900 4.2500	990 850 100 100	1 1 1 1
MURAPOL	39,7000	10:46	39	39.35	-0.75 %	478	39.4000	39.7000	18	1	43	[+]
MUR	39.15 39.80	35.4500 43.2500	10:46 10:34 10:33 10:19	141 1 1 14	39,7000 39,7000 39,7000 39,7000	2 5 2 1	700 161 30 29	39.3500 39.3000 39.2500 39.2000	39.7500 39.8000 39.8500 39.9500	10 80 83 8	1 1 2 1
MUZA	13,3500	15:15	20	0.00	0.00 %	35	12.8500	13.3500	586	0	0	[+]
MZA	0.00 0.00	12.0500 14.6500	10:24 10:21 14:24 11:49	20 50 10 4	13,0000 13,0000 13,3500 13,0500	2 2 1 0	606 2010 70 0	12.8000 12.0000 6.7800 0.0000	13.4000 13.8000 13.9000 13.9500	560 238 1497 1	1 1 1 1
MWTRADE	3,4200	10:26	495	3.42	0.00 %	6	3.3800	3.4600	1000	0	2	[+]
MWT	3.42 3.42	3.0800 3.7600	11:00 10:13 10:19 10:43	3 2 2 40	3,4200 3,3800 3,3800 3,3800	1 3 2 1	955 1016 1020 490	3.2200 3.1400 3.0800 2.7400	3.6000 3.7200 3.7400 3.8000	694 504 1039 30	1 2 2 1
NANOGROUP	2,7250	10:33	495	2.70	1.30 %	845	2.7200	2.7500	1220	1	2	[+]
NNG	2.69 2.73	2.4300 2.9700	10:33 10:28 09:37 09:37	23 337 27 3	2,7200 2,7200 2,6900 2,7000	1 3 1 2	183 2284 1217 1700	2.6900 2.6500 2.6450 2.6050	2.7650 2.7700 2.8000 2.8300	10 1000 20 254	2 1 2 1
NEPTIS	127,0000	10:42	1	124.00	7.63 %	67	123.0000	128.0000	72	0	20	[+]
YAN	122.00 127.00	112.0000 136.0000	10:42 10:42 10:42 10:42	1 1 2 2	127,0000 127,0000 126,0000 126,0000	1 1 1 0	72 12 100 0	122.0000 117.0000 112.0000 0.0000	129.0000 0.0000 0.0000 0.0000	60 0 0 0	1 0 0 0
NESTMEDIC	0,4520	10:45	30	0.46	-2.59 %	2000	0.4120	0.4500	5000	11	5	[+]
NST	0.41 0.46	0.3680 0.5500	10:33 10:33 10:33 10:33	1140 1590 3850 4000	0,4100 0,4120 0,4180 0,4260	2 1 2 2	3860 2000 6000 1690	0.4100 0.4040 0.4020 0.3920	0.4520 0.4560 0.4580 0.4620	3671 1500 4000 4500	1 1 1 1
NEUCA	698,0000	10:40	3	698.00	0.58 %	19	696.0000	699.0000	2	4	2 947	[+]
NEU	695.00 710.00	629.0000 767.0000	10:34 10:28 10:28 10:27	3 4 4 2996	696,0000 695,0000 696,0000 696,0000	3 2 3 2	6 2 23 5	694.0000 693.0000 692.0000 689.0000	700.0000 702.0000 703.0000 704.0000	26 2 200 20	2 2 1 2
NEWAG	74,8000	10:40	13	74.00	1.08 %	9	74.5000	74.8000	36	1	78	[+]
NWG	73.80 75.00	66.6000 81.4000	10:36 10:33 10:33 10:33	1 10 1 19	74,5000 74,5000 74,5000 74,7000	2 3 1 1	2 7 1 1	74.4000 74.3000 74.2000 74.1000	74.9000 75.0000 75.1000 75.3000	69 1347 20 88	2 4 1 1
NEXITY	1,6600	09:00	8	1.66	-2.35 %	12	1.6600	1.7000	950	0	0	[+]
NXG	1.66 1.66	1.5000 1.8200	15:04 15:04 15:03 15:03	10 10 10 10	1,7000 1,7000 1,7000 1,7000	1 1 1 1	20 10 20 50	1.6400 1.6300 1.6200 1.6000	1.7100 1.7400 1.7600 1.7800	10 20 20 30	1 1 1 2
NEXTBIKE	15,0000	10:16	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXB	0.00 0.00	13.5000 16.5000	10:16 10:13 10:11 16:48	10 65 10 75	15,0000 15,4000 15,5000 14,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOCTILUCA	99,0000	10:45	1	100.50	-1.49 %	7	98.8000	99.0000	729	1	53	[+]
NCL	98.20 101.00	90.6000 110.5000	10:32 10:24 10:12 10:03	1 13 28 100	98,8000 98,8000 98,8000 99,0000	1 1 5 7	26 2 68 156	98.6000 98.4000 98.2000 98.0000	100.5000 101.0000 101.5000 102.0000	33 14 79 222	2 1 3 5
NOOBZ	10,4000	09:07	15	10.20	11.83 %	145	9.4500	10.1000	135	0	0	[+]
NOB	10.20 10.40	8.2000 12.2000	09:07 16:28 16:28 13:58	15 27 115 5	10,2000 9,3000 9,3000 9,3000	1 1 3 2	110 55 360 7	9.4000 9.3500 9.3000 9.2500	10.3000 10.4000 10.5000 10.7000	40 132 125 30	1 2 2 2
NOTORIA	9,3500	16:19	80	0.00	0.00 %	55	9.0000	9.3500	215	0	0	[+]
NTS	0.00 0.00	7.5000 11.2000	16:12 15:50 10:48 11:01	45 22 2 59	9,2500 9,2500 8,8500 9,2500	1 1 1 1	228 34 28 39	8.9500 7.5500 7.3000 6.6500	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,7600	10:49	20	0.78	-2.19 %	1561	0.7550	0.7600	763	36	27	[+]
NOV	0.73 0.78	0.6220 0.9320	10:41 10:41 10:40 10:38	1 111 555 2162	0,7550 0,7550 0,7600 0,7600	1 2 1 1	1000 2800 2000 1330	0.7440 0.7430 0.7420 0.7410	0.7680 0.7690 0.7700 0.7740	700 2000 1327 1330	1 1 1 1
NOVAVISGR	1,3900	10:51	700	1.39	-0.29 %	10500	1.3800	1.3900	2860	10	15	[+]
NVG	1.38 1.39	1.2560 1.5320	10:46 10:37 10:37 10:37	150 10 10 10	1,3900 1,3900 1,3900 1,3900	1 2 1 2	1200 8819 3689 1110	1.3780 1.3760 1.3720 1.3700	1.3940 1.3980 1.4000 1.4100	3300 2050 2866 22	2 2 1 1
NOVITA	94,8000	10:31	3	95.00	0.00 %	21	93.2000	94.8000	4	0	2	[+]
NVT	94.80 95.00	85.6000 104.5000	10:05 10:05 09:06 09:06	11 3 1 1	94,8000 94,8000 95,0000 95,0000	3 3 3 1	44 15 8 1	93.0000 92.4000 92.2000 91.8000	95.0000 95.2000 96.0000 96.6000	11 14 5 5	1 1 1 1
NTCAPITAL	0,6260	10:24	100	0.65	-3.69 %	6367	0.6260	0.6340	786	6	3	[+]
NTC	0.63 0.65	0.5860 0.7140	10:24 10:23 10:02 10:02	900 100 1000 715	0,6280 0,6280 0,6260 0,6340	1 1 1 2	10719 3001 500 120	0.6240 0.6160 0.6120 0.6100	0.6480 0.6500 0.6520 0.6540	3800 4959 3500 1920	2 1 2 1
NTTSYSTEM	10,2000	10:34	95	10.15	2.41 %	390	10.1000	10.2000	901	0	1	[+]
NTT	10.15 10.20	9.1400 11.1500	10:31 10:01 09:00 16:41	1 3 10 10	10,2000 10,2000 10,1500 9,9600	2 1 1 1	309 400 100 780	10.0000 9.9600 9.9000 9.8800	10.2500 10.3000 10.3500 10.4000	1080 1309 750 6300	1 4 1 4
NTVSA	0,1630	09:40	100	0.16	0.00 %	469	0.1470	0.1630	32563	0	0	[+]
NTV	0.16 0.16	0.1310 0.1950	15:58 14:56 15:17 09:18	1 600 600 100	0,1630 0,1470 0,1640 0,1640	1 1 1 2	893 200 3446 4509	0.1430 0.1420 0.1410 0.1400	0.1670 0.1680 0.1710 0.1750	1000 339 1000 1000	1 1 1 1
NWAI	22,4000	09:00	27	22.40	2.75 %	10	21.5000	22.0000	6	0	2	[+]
NWA	22.40 22.40	17.9500 26.8000	09:00 09:00 15:24 11:54	45 8 250 2	22,4000 22,4000 21,8000 22,0000	2 1 1 2	144 149 10 288	21.4000 21.0000 20.8000 20.6000	22.4000 22.6000 22.9000 23.2000	113 30 25 2	2 2 1 1
ODLEWNIE	9,0400	09:52	100	9.12	0.00 %	815	9.0400	9.0800	978	0	3	[+]
ODL	9.04 9.20	8.2200 10.0000	09:25 09:08 09:08 09:08	22 94 43 100	9,0800 9,2000 9,1800 9,1400	1 1 1 2	1269 757 400 847	9.0200 9.0000 8.9000 8.8800	9.2000 9.2200 9.2400 9.2600	183 321 1006 880	2 1 2 1
OLYMP	0,3410	10:24	24	0.33	3.02 %	900	0.3320	0.3410	482	1	0	[+]
OLY	0.33 0.34	0.2660 0.3980	10:07 15:19 15:13 15:13	900 78 3517 404	0,3320 0,3310 0,3300 0,3310	1 1 4 1	3930 425 8114 104	0.3310 0.3300 0.3290 0.3280	0.3430 0.3440 0.3450 0.3460	59 90 641 3460	1 2 2 1
ONDE	10,1200	10:49	5	10.00	0.20 %	327	10.0000	10.1200	185	7	65	[+]
OND	9.91 10.18	9.0000 11.0000	10:49 10:49 10:33 10:33	123 2 8 2	10,1200 10,1000 10,0000 10,0000	2 2 2 4	4 92 352 2675	9.9800 9.9700 9.9600 9.9500	10.1400 10.1600 10.1800 10.2200	950 1000 193 2361	1 1 2 2
ONE2TRIBE	0,3020	15:18	137	0.00	0.00 %	526	0.2960	0.3020	6235	0	0	[+]
O2T	0.00 0.00	0.2420 0.3620	14:55 11:11 11:11 11:11	422 450 6129 2697	0,3040 0,3040 0,3040 0,3020	2 1 2 2	16049 411 450 3812	0.2940 0.2920 0.2860 0.2840	0.3040 0.3180 0.3200 0.3300	22999 4500 20000 28631	1 1 1 2
ONEMORE	1,5000	10:43	415	1.38	7.91 %	2000	1.5020	1.5240	1000	129	195	[+]
OML	1.38 1.66	1.1080 1.6600	10:43 10:43 10:37 10:35	282 1303 1 196	1,5020 1,5020 1,5020 1,5020	2 1 2 1	5285 4000 2811 3783	1.5000 1.4900 1.4880 1.4860	1.5260 1.5280 1.5300 1.5400	1000 300 1744 1941	1 1 1 2
ONESANO	0,9300	10:33	2500	0.97	-2.52 %	68	0.9280	0.9300	1120	7	7	[+]
ONO	0.93 0.97	0.8740 1.0650	09:17 09:14 09:00 09:00	460 100 544 100	0,9300 0,9300 0,9700 0,9700	1 3 4 1	540 3190 140 1000	0.9260 0.9200 0.9180 0.9120	0.9660 0.9700 0.9740 0.9760	100 695 33 100	1 1 1 1
ONICO	19,4000	11:00	10	0.00	0.00 %	1	19.4000	19.4000	512	0	0	[+]
ONC	0.00 0.00	15.6000 23.2000	11:00 11:00 11:00 11:00	245 1 1 1	19,4000 19,4000 19,5000 19,5000	1 1 1 1	2 2 30 2	19.0000 18.4000 18.1000 18.0000	19.5000 19.8000 20.0000 20.4000	76 30 77 78	1 1 1 1
OPONEOPL	92,6000	10:39	22	92.00	0.65 %	451	92.6000	92.8000	110	0	14	[+]
OPN	91.20 92.60	82.8000 101.0000	10:33 10:16 10:13 10:13	1 15 4 7	92,6000 92,6000 92,6000 92,6000	1 2 1 2	1 59 250 44	91.4000 91.2000 91.0000 90.6000	93.0000 93.8000 94.0000 94.6000	40 394 95 43	1 4 1 3
OPTEAM	3,7200	10:51	300	3.74	-4.62 %	1932	3.7200	3.8800	80	1	3	[+]
OPM	3.72 3.74	3.3800 4.1000	10:51 10:15 10:15 10:03	200 168 150 80	3,7400 3,7200 3,7200 3,7400	1 1 2 1	40 113 600 5	3.6000 3.5600 3.5000 3.3800	3.9000 4.0000 4.0400 4.0600	2000 130 1000 887	1 1 1 2
OPTIGIS	0,4800	16:23	1155	0.00	0.00 %	4520	0.4460	0.4860	3974	0	0	[+]
OPI	0.00 0.00	0.3840 0.5750	16:19 13:35 12:51 12:51	845 2526 23 4167	0,4800 0,4800 0,4800 0,4800	1 2 1 1	5527 6046 40 1102	0.4440 0.4400 0.4360 0.4320	0.4880 0.4900 0.4920 0.5000	3500 12990 405 9318	1 3 1 1
ORANGEPL	9,2220	10:49	100	9.34	-1.35 %	396	9.2240	9.2300	1298	188	1 751	[+]
OPL	9.22 9.37	8.4100 10.2750	10:49 10:49 10:49 10:48	100 100 100 151	9,2220 9,2220 9,2220 9,2240	1 1 1 2	48 370 866 1324	9.2220 9.2200 9.2180 9.2160	9.2320 9.2340 9.2360 9.2380	360 937 1239 746	1 2 2 2
ORCOGROUP	4,4200	15:40	6340	0.00	0.00 %	10	4.5000	4.7000	1097	0	0	[+]
OPG	0.00 0.00	3.9800 4.8600	15:40 09:24 14:16 14:14	900 1079 200 111	4,5000 4,4000 4,4000 4,4000	1 2 1 1	91 2610 5789 5778	4.4200 4.4000 4.1400 4.1200	4.7800 4.8400 4.9000 4.9200	1454 135 30000 727	2 1 1 1
ORGANIC	8,8500	17:00	10	0.00	0.00 %	10	8.5000	8.8500	10	0	0	[+]
ORG	0.00 0.00	7.1000 10.6000	17:00 17:00 10:59 10:59	2 10 88 2	8,8500 8,8500 8,5500 8,6000	2 1 1 1	22 125 20 79	8.4000 8.3500 8.2000 8.0500	8.9000 8.9500 9.1000 9.2000	10 115 10 10	1 1 1 1
ORZLOPONY	3,3600	09:00	62	3.36	-1.18 %	909	3.3600	3.5600	50	15	50	[+]
ORL	3.36 3.36	2.7000 4.0200	09:00 11:20 12:20 12:09	14938 950 10 30	3,3600 3,4000 3,5800 3,5800	2 1 1 1	303 500 4 1000	3.3400 3.3000 3.2400 3.2200	3.5800 3.7000 3.8600 3.9000	6282 480 167 923	4 1 1 2
OTLOG	15,8200	10:30	200	15.72	1.41 %	202	15.7600	15.9000	195	0	6	[+]
OTS	15.72 15.82	14.1600 17.2800	10:16 10:13 09:01 09:01	5 137 63 2	15,7600 15,7600 15,7600 15,7200	1 1 1 1	50 1 4 1	15.4600 15.2600 15.2400 15.2200	15.9200 15.9400 16.0000 16.1600	64 33 321 38	1 1 1 1
OTMUCHOW	5,3400	10:15	2	5.30	3.09 %	1028	5.3400	5.3600	33	1	5	[+]
OTM	5.30 5.36	4.7700 5.8200	10:09 09:59 09:22 09:22	3 3 780 48	5,3400 5,3600 5,3000 5,3000	2 1 1 1	1692 10 1527 5	5.3200 5.2800 5.2400 5.2000	5.3800 5.4400 5.4600 5.4800	79 1000 1466 114	1 1 1 1
OUTDOORZY	0,4460	10:09	231	0.00	0.00 %	1000	0.3840	0.4400	1800	0	0	[+]
OUT	0.00 0.00	0.3580 0.5350	10:09 10:09 10:05 10:05	500 269 731 3169	0,4400 0,4400 0,4400 0,4300	1 1 2 3	1400 2700 17500 11730	0.3800 0.3780 0.3760 0.3700	0.4420 0.4440 0.4460 0.4500	1800 1590 4418 2245	1 1 2 1
OVIDWORKS	0,6100	09:57	548	0.60	1.67 %	1852	0.5400	0.6100	804	2	1	[+]
OVI	0.60 0.61	0.4800 0.7200	09:57 09:57 09:02 15:40	140 312 1355 1	0,6000 0,6000 0,6000 0,6000	1 1 1 1	2800 1190 2441 1171	0.5180 0.5160 0.5140 0.5120	0.6160 0.6200 0.6360 0.6500	5296 13613 3000 2355	1 2 1 2
OZECAPITAL	0,3700	10:40	2500	0.37	-7.50 %	1430	0.3600	0.3900	190	8	3	[+]
OZE	0.37 0.39	0.2960 0.4440	10:40 10:03 10:03 09:17	310 290 300 10	0,3700 0,3700 0,3700 0,3940	2 2 1 1	3023 5900 5000 2942	0.3520 0.3500 0.3420 0.3400	0.3940 0.4000 0.4020 0.4040	2980 30 7500 5000	1 1 2 1
P2CHILL	4,0000	09:09	18	4.14	-3.38 %	50	4.0400	4.1400	25	0	0	[+]
P2C	4.00 4.28	3.3200 4.9600	09:01 09:01 17:00 17:00	24 26 15 35	4,2800 4,1400 4,1400 4,1400	1 1 1 2	100 318 265 160	4.0200 4.0000 3.8800 3.7200	4.1600 4.2600 4.2800 4.3000	245 100 145 100	1 1 1 1
PAMAPOL	2,6000	09:00	11	0.00	0.00 %	22	2.5200	2.6000	489	0	0	[+]
PMP	0.00 0.00	2.3400 2.8600	14:50 12:10 12:10 12:09	610 500 21 4	2,5900 2,5500 2,5500 2,5300	2 1 1 2	25 4 610 314	2.5100 2.5000 2.4900 2.4800	2.6100 2.6200 2.6300 2.6500	21 466 16 2720	1 4 1 3
PANOVA	15,4000	16:44	4	0.00	0.00 %	28	15.2000	15.4000	452	0	0	[+]
NVA	0.00 0.00	13.9000 16.9000	13:58 13:18 13:18 11:05	45 50 100 28	15,4000 15,4000 15,3500 15,2500	2 1 1 2	94 150 300 216	15.1500 15.1000 15.0500 15.0000	15.7000 15.8000 15.8500 15.9500	177 10561 10 193	3 3 1 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5600 0.8200 0.9400	6868 12692 16854 6543	1 4 1 1
PARTNER	0,1440	09:00	750	0.14	0.00 %	800	0.1460	0.1570	1200	1	0	[+]
PRN_	0.14 0.14	0.1160 0.1720	15:25 09:39 09:39 09:39	3 61 1400 650	0,1440 0,1580 0,1560 0,1560	2 3 4 1	1658 2500 1868 3000	0.1440 0.1420 0.1400 0.1370	0.1580 0.1600 0.1640 0.1670	2664 7484 2200 1200	1 1 1 1
PASSUS	56,0000	10:36	20	56.60	-1.41 %	352	55.6000	56.0000	113	1	35	[+]
PAS	55.00 56.60	51.0000 62.2000	10:36 10:27 10:09 09:59	3 100 120 13	55,6000 56,0000 56,0000 55,6000	1 1 6 2	200 5 432 194	55.4000 55.2000 55.0000 54.6000	56.2000 56.6000 56.8000 57.0000	35 65 110 68	2 1 2 2
PATENTUS	3,6600	10:49	5	3.52	-1.08 %	221	3.6200	3.7000	572	13	46	[+]
PAT	3.52 3.73	3.1700 3.8700	10:49 10:36 10:34 10:34	10 27 348 47	3,7000 3,7000 3,6200 3,6200	1 1 1 2	277 800 28 1454	3.6100 3.5900 3.5800 3.5700	3.7200 3.7500 3.7700 3.7800	400 19 916 134	1 1 1 1
PBGAMES	0,0700	15:22	5000	0.00	0.00 %	1000	0.0625	0.0745	500	0	0	[+]
PBT	0.00 0.00	0.0490 0.0910	15:00 15:00 11:00 11:00	1438 5051 200 1293	0,0700 0,0700 0,0735 0,0735	1 1 1 1	20000 16556 15000 15000	0.0620 0.0605 0.0520 0.0515	0.0750 0.0840 0.0845 0.0850	37000 800 13492 85000	1 2 1 1
PCCEXOL	2,7000	10:49	59	2.74	-1.46 %	41	2.7000	2.7400	691	3	8	[+]
PCX	2.70 2.74	2.4700 3.0100	10:49 10:49 10:49 10:49	1307 250 224 160	2,7000 2,7000 2,7000 2,7100	4 2 4 3	4350 1615 5781 1400	2.6800 2.6700 2.6600 2.6500	2.7500 2.7600 2.7700 2.7800	1756 1830 2372 4412	4 5 8 6
PCCROKITA	66,3000	10:50	548	67.00	-1.04 %	60	66.2000	66.4000	24	4	256	[+]
PCR	66.30 67.00	60.3000 73.7000	10:50 10:50 10:50 10:50	15 20 20 4	66,3000 66,3000 66,3000 66,3000	9 14 2 2	249 424 44 33	66.1000 66.0000 65.9000 65.8000	66.8000 66.9000 67.0000 67.1000	377 599 855 20	2 5 5 1
PCFGROUP	5,2000	10:51	1000	5.38	-2.99 %	202	5.1900	5.2900	194	11	59	[+]
PCF	5.20 5.38	4.8450 5.9100	10:51 10:48 10:48 10:48	62 138 2212 500	5,2000 5,2000 5,2000 5,2000	2 2 2 2	252 202 317 202	5.1800 5.1700 5.1600 5.1500	5.3000 5.3200 5.3500 5.3600	588 873 1496 415	1 1 1 1
PEKABEX	18,1500	10:18	37	18.10	-0.27 %	270	18.1500	18.3500	316	1	13	[+]
PBX	18.10 18.35	16.3000 19.9000	09:42 09:39 09:17 09:16	78 20 1 3	18,3500 18,3500 18,3500 18,3000	2 1 3 2	459 120 145 200	18.1000 18.0500 18.0000 17.9000	18.4000 18.4500 18.5000 18.6000	650 420 406 727	1 2 1 2
PEKAO	182,6000	10:50	27	182.80	0.33 %	668	182.5500	182.6500	357	85	15 480	[+]
PEO	182.00 184.15	164.5500 201.0000	10:50 10:50 10:50 10:50	22 108 2 118	182,6000 182,6000 182,6000 182,6000	4 3 2 8	315 333 163 622	182.5000 182.4500 182.4000 182.3500	182.7000 182.7500 182.8000 182.8500	59 490 307 361	1 5 5 4
PEPCO	21,7500	10:51	318	21.50	1.40 %	1786	21.7400	21.7600	13378	362	7 858	[+]
PCO	21.47 21.82	19.3500 23.6500	10:51 10:51 10:51 10:51	1 233 707 507	21,7500 21,7400 21,7500 21,7400	2 2 2 6	544 1120 1394 1126	21.7300 21.7200 21.7100 21.7000	21.7700 21.7800 21.7900 21.8000	1104 2522 930 6086	3 4 3 11
PEPEES	0,8350	10:50	37	0.83	0.00 %	334	0.8300	0.8350	218	0	0	[+]
PPS	0.83 0.84	0.7500 0.9100	10:39 09:01 12:05 12:05	27 10 10 15	0,8300 0,8300 0,8350 0,8300	1 3 4 1	5568 4956 13323 7107	0.8150 0.8100 0.8050 0.8000	0.8400 0.8500 0.8550 0.8600	13381 5836 8772 14661	3 2 1 3
PGE	11,4650	10:51	87	11.37	2.05 %	3980	11.4500	11.4650	3591	1 397	16 012	[+]
PGE	11.25 11.55	10.2300 12.5000	10:50 10:50 10:50 10:50	620 669 284 926	11,4550 11,4550 11,4550 11,4500	1 4 1 4	2142 4085 438 2200	11.4450 11.4400 11.4350 11.4300	11.4750 11.4800 11.4850 11.4900	2616 13298 2514 4552	3 8 2 4
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	2831	PKC	PKC	25598	0	0	[+]
PGV	0.00 0.00	0.6080 0.7400	17:00 16:46 16:46 16:45	1 332 1658 1000	0,6740 0,6640 0,6660 0,6660	1 1 1 1	17 20 365 1234	0.7000 0.6400 0.6340 0.5240	0.5600 0.6000 0.6500 0.6720	1790 2000 6906 200	1 1 2 1
PGMSA	16,4000	10:51	49	16.70	-4.65 %	136	16.4000	16.4800	75	94	1 558	[+]
PMG	16.38 17.00	13.3600 20.0000	10:51 10:50 10:50 10:50	51 100 100 17	16,4000 16,4800 16,4000 16,4000	8 7 4 2	559 748 4480 1001	16.3800 16.3600 16.3400 16.3200	16.5000 16.5200 16.5400 16.6800	130 500 500 1000	1 1 1 1
PHARMENA	3,3000	09:31	40	3.30	-3.51 %	100	3.2500	3.3000	545	0	0	[+]
PHR	3.30 3.30	2.9700 3.6300	09:24 09:24 15:04 15:04	15 10 1 888	3,3000 3,3000 3,4200 3,2500	2 2 1 1	81 459 150 4	3.2300 3.2000 3.1800 3.1400	3.4200 3.4300 3.4700 3.4800	1280 182 709 1100	2 1 1 1
PHN	9,9800	10:49	500	10.30	-2.63 %	200	9.8200	9.9800	800	6	55	[+]
PHN	9.80 10.30	9.2800 11.3000	10:45 10:45 10:45 10:41	2 13 100 10	10,0000 9,8400 9,8400 9,8400	9 1 2 4	606 2 4 12	9.8000 9.7800 9.7600 9.7400	10.0000 10.2000 10.2500 10.3000	597 5 503 783	2 1 2 2
PHOTON	3,2600	10:44	262	3.24	0.62 %	500	3.2600	3.2700	1006	10	32	[+]
PEN	3.24 3.26	2.9200 3.5600	10:44 10:44 10:30 10:16	738 1262 261 500	3,2600 3,2600 3,2500 3,2500	1 2 1 1	239 215 20 329	3.2400 3.2000 3.1800 3.1700	3.2800 3.2900 3.3000 3.3200	1091 1720 1411 500	3 2 3 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	1390	PKC	PKC	73409	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 1313 1000	0.0600 0.0540 0.0535 0.0510	0.0520 0.0680 0.0690 0.0720	12000 100 3000 150	1 1 1 1
PKNORLEN	81,7400	10:52	25	82.00	0.16 %	611	81.7400	81.7600	161	378	31 055	[+]
PKN	81.33 82.62	73.8000 90.2000	10:51 10:51 10:51 10:51	19 80 20 289	81,7400 81,7400 81,7400 81,7500	2 2 5 5	178 182 695 801	81.7300 81.7200 81.7100 81.7000	81.7700 81.7800 81.7900 81.8000	680 460 507 482	3 2 2 2
PKOBP	73,9600	10:50	3	74.06	0.30 %	3615	73.9600	73.9800	1717	666	49 397	[+]
PKO	73.80 74.66	66.6600 81.4600	10:50 10:50 10:50 10:50	522 220 330 89	73,9600 73,9600 73,9600 73,9600	6 5 7 7	1212 1992 2022 3293	73.9400 73.9200 73.9000 73.8800	74.0000 74.0200 74.0400 74.0600	1689 1716 1333 1073	5 5 7 7
PKPCARGO	15,9300	10:51	228	15.98	-0.44 %	298	15.8800	15.9300	228	47	745	[+]
PKP	15.85 16.00	14.3900 17.5700	10:42 10:42 10:42 10:42	274 200 98 228	15,9400 15,9200 15,9200 15,9100	1 3 3 2	2 632 497 1114	15.8700 15.8600 15.8500 15.8400	15.9400 15.9500 15.9600 15.9900	730 195 626 1	2 3 1 1
PLANTWEAR	-	-	-	-	0 %	0	0.0000	0.0000	0	-	0	[+]
PNW	- -	0.9200 1.3800	- - - -	- - - -	- - - -	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
PLASMA	0,1600	11:00	8020	-	0 %	0	0.0000	0.0000	0	-	0	[+]
PSM	- -	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	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
PLATIGE	13,6000	10:13	51	14.60	-6.85 %	175	13.9000	14.3500	175	0	1	[+]
PLI	13.60 14.60	11.7000 17.5000	10:13 09:00 16:48 15:19	35 4 1 18	13,7000 14,6000 14,6000 14,0000	1 1 1 1	132 1199 25 45	13.7000 13.6000 13.5000 13.2500	14.5500 14.6000 14.6500 14.8000	51 178 444 194	1 2 1 1
PLAYWAY	320,0000	10:51	1	318.00	1.59 %	5	318.5000	320.0000	25	0	110	[+]
PLW	317.00 321.00	286.5000 349.5000	10:35 10:35 10:35 10:35	15 1 2 12	321,0000 321,0000 320,0000 319,5000	1 2 3 3	7 14 19 23	318.0000 317.5000 317.0000 316.5000	321.0000 321.5000 322.0000 322.5000	28 7 48 36	2 1 3 2
PLAZACNTR	2,4950	10:27	107	2.46	0.20 %	50	2.4600	2.4950	1878	1	3	[+]
PLZ	2.46 2.50	2.2150 2.7050	10:27 09:25 09:16 09:02	98 950 50 50	2,4900 2,4600 2,4550 2,4600	1 1 1 1	100 411 1000 207	2.4500 2.4250 2.4200 2.4050	2.5200 2.5300 2.5400 2.5500	402 398 643 3118	1 1 2 4
PLGROUP	0,2920	15:05	10	0.00	0.00 %	5000	0.2500	0.2900	7100	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	4167 5883 7143 10000	0.2400 0.1700 0.1400 0.1000	0.2940 0.3080 0.3100 0.3120	36 4880 5000 4175	1 2 1 1
POINTGROUP	2,4600	09:00	5	2.46	0.00 %	2000	2.3800	2.4600	3669	0	0	[+]
PGM	2.46 2.46	2.2200 2.7000	11:39 09:00 15:19 14:22	24 5 11 5	2,4600 2,4700 2,3700 2,3700	1 1 1 1	3400 3178 546 321	2.3700 2.3600 2.3500 2.3400	2.4700 2.7600 2.8500 2.9000	3051 2000 350 470	1 1 1 1
POINTPACK	12,1000	15:00	6	0.00	0.00 %	233	11.8500	12.0000	296	0	0	[+]
PNT	0.00 0.00	9.6800 14.5000	14:23 14:20 12:15 12:15	32 112 1 49	12,1000 11,9000 12,1000 12,0500	3 3 2 1	525 402 147 470	11.8000 11.7000 11.6500 11.5500	12.1000 12.4000 12.5000 12.8500	206 232 75 158	2 2 1 1
POLCOLOR	1,1100	10:00	333	1.11	0.91 %	100	1.0200	1.1000	100	6	7	[+]
PLT	1.11 1.11	0.8900 1.3300	09:00 09:00 09:00 09:00	900 500 3774 200	1,1100 1,1100 1,1100 1,1100	2 1 1 1	210 200 200 200	1.0100 1.0000 0.9800 0.9700	1.1100 1.1200 1.1300 1.1500	21624 5 50 300	2 1 1 2
POLENERGIA	60,0000	10:26	10	60.20	-0.33 %	132	60.0000	60.6000	130	1	72	[+]
PEP	60.00 60.80	54.2000 66.2000	10:26 10:26 10:26 10:26	17 5 11 41	60,0000 60,0000 60,0000 60,0000	5 8 5 1	220 755 892 25	59.8000 59.6000 59.4000 59.2000	60.8000 61.0000 61.2000 61.4000	230 683 264 10	3 7 2 1
POLHOLROZ	2,2600	15:14	1931	0.00	0.00 %	200	2.1200	2.1200	950	0	0	[+]
PRH	0.00 0.00	1.8100 2.7000	15:14 15:08 15:08 15:06	69 531 119 2881	2,2600 2,2600 2,2600 2,2600	1 1 1 1	50 250 200 200	2.1000 2.0600 1.8400 1.7700	2.2600 2.4000 2.4400 2.4600	338 295 650 3075	2 1 1 2
POLICE	9,1800	10:32	10	8.92	0.88 %	330	9.0000	9.1800	588	0	0	[+]
PCE	8.92 9.18	8.0400 9.8000	10:26 10:16 09:15 15:40	2 4 20 3	9,1800 9,1800 8,9200 9,1000	1 4 3 1	200 736 10081 10	8.9200 8.9000 8.8800 8.8600	9.2000 9.2800 9.3000 9.3400	855 4 56 20	2 1 3 1
POLIMEXMS	4,7350	10:50	500	4.52	2.71 %	874	4.7000	4.7350	1988	242	1 122	[+]
PXM	4.52 4.78	4.0700 4.9700	10:46 10:45 10:43 10:43	12 100 1000 1000	4,7350 4,7250 4,7150 4,7200	1 3 1 2	1500 2615 1831 3061	4.6950 4.6700 4.6650 4.6600	4.7400 4.7450 4.7500 4.7550	815 2333 719 2175	1 1 2 2
POLMAN	0,4760	09:03	75	0.48	0.00 %	225	0.4400	0.4760	1824	0	0	[+]
PLM	0.48 0.48	0.3810 0.5700	16:31 15:57 15:43 15:19	50 1368 1082 50	0,4760 0,4400 0,4400 0,4400	1 1 2 2	25 500 3101 5499	0.4390 0.4360 0.4180 0.4170	0.4800 0.4950 0.4970 0.5000	2084 1263 6635 1000	1 1 1 1
POLTREG	33,3000	10:24	7	32.90	8.12 %	30	31.3000	33.3000	108	1	17	[+]
PTG	32.80 33.30	29.7000 36.1000	10:18 10:02 10:02 10:02	52 101 30 42	33,3000 33,2000 33,0000 33,0000	1 1 1 4	150 1 1 177	31.2000 31.0000 30.9000 30.8000	33.4000 33.8000 34.4000 34.5000	77 4 100 500	1 1 1 2
POLTRONIC	0,5900	16:12	18	0.00	0.00 %	20	0.5800	0.5900	3392	0	0	[+]
PTN	0.00 0.00	0.4720 0.7050	11:04 11:03 10:41 10:41	21 16 1905 20	0,6050 0,5800 0,6100 0,6100	1 1 1 1	2000 1199 3704 100	0.5700 0.5550 0.5400 0.5250	0.6000 0.6050 0.6150 0.6450	10 30 10 1383	1 2 1 1
POLWAX	1,3800	10:40	195	1.38	0.00 %	2999	1.3550	1.3800	4777	0	1	[+]
PWX	1.35 1.38	1.2450 1.5150	10:40 10:40 10:04 09:12	22 95 78 15	1,3800 1,3700 1,3500 1,3800	1 1 1 3	733 7548 2001 7030	1.3500 1.3250 1.3200 1.3150	1.3900 1.4000 1.4100 1.4250	2511 18995 2450 9460	2 2 1 2
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	8773	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.7100 0.7150 0.8000	1380 200 710 700	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	26348	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.3000 0.3300 0.3440 0.3840	560 2000 3100 201	2 1 1 1
PRAGMAINK	3,3800	09:44	5	3.38	0.00 %	387	3.3200	3.3800	2540	0	0	[+]
PRI	3.38 3.38	3.0600 3.7000	15:04 15:04 15:03 14:32	5 5 5 5	3,3800 3,3800 3,3800 3,3800	1 1 1 2	100 2335 200 240	3.2800 3.2400 3.2200 3.2000	3.4000 3.4200 3.4400 3.5200	2896 200 200 150	3 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	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 27.4000 31.4000 40.0000	144 19 3 1	2 1 1 1
PRESENT24	0,0900	09:11	2	0.09	0.00 %	24450	0.0780	0.0900	19988	0	0	[+]
P24	0.09 0.09	0.0630 0.1170	10:15 10:03 09:27 09:08	10 123 10 10	0,0900 0,0905 0,0905 0,0905	2 1 1 1	12150 25000 1760 15000	0.0770 0.0765 0.0760 0.0755	0.0905 0.0910 0.0920 0.0930	24284 19390 13380 20700	2 2 1 1
PROACTA	1,0500	09:11	2	1.05	3.96 %	2489	0.9720	1.0500	1196	0	0	[+]
PAC	1.05 1.05	0.8400 1.2600	16:33 16:14 15:33 15:32	6202 957 32 168	1,0100 1,0100 1,0100 1,0100	1 1 1 1	11 1400 626 500	0.9700 0.9620 0.9580 0.9560	1.0600 1.0800 1.0900 1.0950	1500 3328 920 2040	1 2 1 1
PROCHEM	22,6000	09:00	2	22.60	2.73 %	41	21.4000	22.0000	348	0	0	[+]
PRM	22.60 22.60	20.4000 24.8000	16:01 12:43 12:41 12:39	2 48 56 120	22,0000 21,2000 21,5000 21,5000	1 3 1 1	51 1040 20 2	21.2000 21.0000 20.3000 20.2000	22.6000 23.2000 23.4000 23.6000	46 25 26 26	1 1 1 1
PROJPRZEM	16,2000	10:12	1	16.50	-1.82 %	4799	16.2000	16.5000	438	0	5	[+]
PJP	16.20 16.50	14.8500 18.1500	10:02 10:02 09:31 09:00	200 18 105 2	16,2000 16,5000 16,5000 16,5000	1 6 2 2	1138 1063 951 866	16.1000 16.0000 15.9500 15.9000	16.5500 16.6000 16.6500 16.7000	496 430 740 450	1 2 2 1
PROMISE	7,1000	10:14	10	7.25	-2.07 %	465	6.7000	7.1000	30	1	9	[+]
PRO	6.50 7.25	5.8000 8.7000	10:14 09:54 09:54 09:54	290 40 20 25	7,0000 7,1500 7,1000 7,0000	2 1 1 1	1100 25 5 10	6.5000 6.4500 6.4000 6.3000	7.1500 7.2000 7.2500 7.5500	365 1073 2716 207	3 2 3 2
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	20481	PKC	PKC	41809	0	0	[+]
PRT	0.00 0.00	1.5650 1.9050	16:49 16:45 16:26 16:26	3 770 875 625	1,7350 1,7300 1,7300 1,7300	2 1 2 1	550 20 70 20	1.7350 1.7100 1.7000 1.6900	0.1000 1.1900 1.3000 1.4500	613 5302 3500 547	1 1 1 2
PRYMUS	6,0000	09:40	2	6.00	-3.23 %	20	6.0000	6.2000	16	0	0	[+]
PRS	6.00 6.00	4.8000 7.2000	16:07 09:33 09:28 09:12	1 12 3 15	6,2000 6,1000 6,0000 6,0000	1 2 1 2	175 21 900 660	5.9000 5.8000 5.7500 5.7000	6.2500 6.3000 6.4000 6.4500	20 186 20 267	1 2 1 3
PTWP	98,5000	10:22	671	98.50	0.00 %	1000	98.0000	98.5000	240	1	78	[+]
PTW	98.50 98.50	89.0000 108.0000	10:06 10:03 09:34 09:15	20 100 1 2	98,5000 98,5000 98,5000 98,5000	1 1 1 1	24 80 3 5	96.5000 95.0000 93.5000 88.0000	99.0000 99.5000 100.0000 101.0000	1442 100 206 16	2 1 2 1
PULAWY	53,2000	10:34	5	52.00	1.92 %	29	52.0000	53.0000	51	1	27	[+]
ZAP	51.40 53.40	46.8000 57.2000	10:34 09:50 09:44 09:44	1 6 12 4	53,2000 53,4000 53,4000 53,2000	3 2 1 3	48 15 4 165	51.8000 51.6000 51.4000 51.2000	53.2000 53.4000 53.6000 53.8000	75 141 212 50	3 1 1 1
PURE	5,0000	10:09	1000	4.17	19.90 %	30845	PKC	PKC	2029	46	209	[+]
PUR	4.15 5.00	4.1280 5.0400	10:09 10:09 10:09 10:09	5 133 400 1000	5,0000 5,0000 5,0000 4,9960	1 4 1 2	627 2780 400 1400	6.0000 5.5000 5.4050 5.4000	4.1700 4.9000 4.9500 4.9640	1031 250 1000 3	1 1 1 1
PYRAMID	12,2000	10:42	2	12.20	0.00 %	50	12.1000	12.2000	322	0	0	[+]
PDG	12.20 12.20	9.8000 14.6000	10:00 09:27 15:21 14:10	2 4 1 5	12,2000 12,2000 12,2000 12,2000	2 1 1 1	15 2 42 5	12.0000 11.9000 11.8000 11.7000	12.5000 12.6000 12.7000 12.8000	5 5 107 5	1 1 1 1
PZU	62,6200	10:51	306	62.28	0.97 %	1943	62.6000	62.6200	360	318	19 913	[+]
PZU	62.16 62.80	56.0600 68.5000	10:51 10:50 10:50 10:50	10 1 199 287	62,6200 62,5800 62,5800 62,5800	3 1 3 3	788 420 581 1400	62.5800 62.5600 62.5400 62.5200	62.6400 62.6600 62.6800 62.7000	13 940 916 6296	1 3 5 7
QNATECHNO	29,0000	10:23	10	29.70	2.84 %	70	28.3000	28.9000	15	1	20	[+]
QNA	29.00 29.70	26.8000 32.6000	10:10 10:03 09:56 09:46	4 2 10 10	29,3000 29,3000 29,2000 29,2000	4 1 1 1	1113 500 10 100	28.2000 28.0000 27.7000 27.6000	29.0000 29.3000 29.4000 29.5000	140 169 371 111	1 2 2 2
QUART	3,2000	10:45	5	3.20	1.27 %	5	3.2000	3.3000	13	0	0	[+]
QRT	3.20 3.20	2.5600 3.8400	13:03 13:34 09:00 10:10	20 1 27 36	3,1600 3,1200 3,3000 2,9200	2 1 1 1	25 75 30 20	3.1600 3.1400 3.1000 3.0200	3.3400 3.3600 3.4000 3.4600	10 5 40 5	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	100	0.3300	0.3800	1400	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	50 125 100 1900	0.3100 0.3000 0.2900 0.2800	0.4100 0.4200 0.4300 0.4400	100 100 200 150	1 1 1 1
QUBICGMS	1,0000	10:00	4000	1.00	0.00 %	610	1.0050	1.0600	201	11	11	[+]
QUB	1.00 1.01	0.8000 1.2000	10:00 09:41 09:37 09:37	1000 20 1000 3980	1,0050 1,0000 1,0000 1,0000	2 1 1 1	11921 200 955 100	1.0000 0.9800 0.9640 0.9620	1.0650 1.0700 1.0800 1.0850	480 2000 20 175	1 2 1 1
QUERCUS	10,5000	10:48	11	10.75	-2.33 %	303	10.4500	10.5000	1800	2	18	[+]
QRS	10.50 10.75	9.6800 11.8000	10:48 10:48 10:38 10:37	150 39 39 48	10,5000 10,5000 10,5000 10,5000	2 1 2 3	650 1 1055 2750	10.4000 10.3500 10.2500 10.2000	10.6500 10.7000 10.7500 10.8000	100 332 2440 1000	1 1 3 2
RAEN	0,3300	10:06	3734	0.33	-2.65 %	1026	0.3300	0.3385	500	21	7	[+]
RAE	0.33 0.33	0.2975 0.3635	10:06 10:00 09:52 09:27	6500 3500 2500 1240	0,3310 0,3310 0,3305 0,3300	2 1 1 1	2000 4000 1000 1000	0.3270 0.3260 0.3255 0.3240	0.3390 0.3395 0.3410 0.3490	4640 5645 498 500	2 1 1 1
RAFAKO	0,2010	10:49	698	0.20	0.50 %	19302	0.2010	0.2030	2000	805	165	[+]
RFK	0.20 0.21	0.1800 0.2200	10:49 10:40 10:38 10:38	6 1500 3000 37085	0,2010 0,2010 0,2020 0,2020	4 12 1 2	47100 77132 5187 24000	0.2005 0.2000 0.1998 0.1990	0.2035 0.2045 0.2050 0.2060	4900 9172 73011 50	1 1 5 1
RAFAMET	73,0000	10:50	30	72.00	-2.67 %	34	73.0000	74.0000	8	0	18	[+]
RAF	72.00 74.00	65.0000 79.0000	09:04 09:04 09:03 09:03	5 35 15 5	74,0000 72,0000 72,0000 72,0000	9 2 1 2	371 35 70 53	72.0000 71.5000 71.0000 70.5000	74.5000 75.0000 76.0000 76.5000	64 321 30 84	2 5 1 2
RAINBOW	137,5000	10:50	4	140.30	-1.36 %	65	137.4000	137.6000	120	31	4 259	[+]
RBW	137.00 142.20	126.3000 154.3000	10:49 10:49 10:49 10:49	10 6 2 4	137,6000 137,6000 137,6000 137,6000	1 4 6 25	25 97 243 553	137.3000 137.2000 137.1000 137.0000	137.7000 137.8000 137.9000 138.0000	250 76 243 102	1 1 3 2
RANKPROGR	4,1150	10:27	1000	4.22	-2.49 %	1000	4.1100	4.1900	1000	1	4	[+]
RNK	4.12 4.22	3.8000 4.6400	09:03 09:00 17:00 17:00	3 50 360 1000	4,2150 4,2200 4,2200 4,2200	1 2 1 1	1000 3645 1200 1000	4.1050 4.1000 4.0900 4.0750	4.2000 4.2100 4.2150 4.2200	700 1000 747 933	1 1 1 1
RAWLPLUG	17,2000	10:05	9	16.60	4.24 %	10	16.7500	17.2000	141	0	0	[+]
RWL	16.60 17.20	14.9500 18.2500	09:00 09:00 16:26 16:14	15 9 927 49	16,6000 16,5000 16,9500 17,0000	1 2 1 3	150 235 454 288	16.7000 16.6000 16.5500 16.5000	17.3500 17.4500 17.8000 17.9000	433 500 100 5541	1 1 1 1
READGENE	4,9400	09:02	4	4.94	0.00 %	100	4.6000	4.9200	5	0	1	[+]
RDG	4.90 4.94	3.9600 5.9200	09:02 09:00 09:00 17:00	5 172 90 10	4,9000 4,9400 4,9400 4,9400	1 2 1 1	5 1004 2440 100	4.5800 4.5000 4.3300 4.3200	4.9400 4.9600 4.9800 5.0000	124 100 100 100	1 1 1 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	3900	0.0500	PKC	9984	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 1	22000 1200 22016 100	0.0460 0.0450 0.0440 0.0350	0.0400 0.0420 0.0498 0.0500	16550 39852 10860 34387	1 1 1 6
REDCARPET	30,8000	16:44	2	0.00	0.00 %	2	29.8000	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	1 35 2 1	29.4000 29.2000 28.6000 28.2000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
RELPOL	5,1200	09:43	600	5.12	-0.39 %	1415	5.1200	5.1600	715	3	13	[+]
RLP	5.12 5.12	4.6100 5.6200	09:08 09:00 09:00 09:00	900 126 844 20	5,1200 5,1200 5,1200 5,1200	5 3 1 1	2650 5020 4 1000	5.1000 5.0800 5.0600 5.0400	5.1800 5.2000 5.2200 5.2600	1096 753 1020 6	4 4 2 1
REMAK	13,7500	09:07	100	13.75	0.00 %	838	13.3000	13.7500	548	0	1	[+]
RMK	13.75 13.75	12.4000 15.1000	09:00 11:00 09:00 09:00	2 10 1 100	13,7500 13,7500 13,7500 13,4000	3 1 1 1	760 300 55 99	13.2000 13.0500 13.0000 12.6000	13.8000 13.8500 13.9000 13.9500	119 125 139 731	2 1 3 2
REMORSOL	6,3400	09:31	15	6.34	2.26 %	2	6.2000	6.2800	1	0	0	[+]
RSP	6.34 6.34	5.0800 7.6000	09:31 09:31 09:09 16:49	3 1 1 2	6,3400 6,3400 6,3400 6,2000	1 2 1 2	3 102 3 102	5.8200 5.8000 5.7800 5.7000	6.3400 6.3800 6.4000 6.4400	7 4 103 42	1 1 1 1
RENDER	117,5000	10:50	12	118.00	0.86 %	43	117.0000	117.5000	82	1	73	[+]
RND	116.50 118.00	106.5000 129.5000	10:49 10:45 10:36 10:36	8 3 3 22	118,0000 118,0000 118,0000 118,0000	5 3 2 1	183 58 114 10	116.5000 116.0000 115.0000 114.5000	118.0000 118.5000 119.0000 119.5000	146 50 25 31	4 2 1 1
ROAD	5,0800	10:45	2	4.91	1.60 %	59	4.9100	5.0800	43	0	0	[+]
RST	4.91 5.08	3.9300 5.8800	10:36 10:31 17:00 17:00	1 5 7 3	4,9100 4,9100 5,0000 5,0000	1 1 1 1	106 20 215 140	4.9000 4.8700 4.8000 4.7400	5.1000 5.1200 5.1600 5.2000	161 35 200 20	1 1 1 1
ROBINSON	3,2800	09:23	615	3.32	-3.53 %	1200	3.2400	3.3400	50	1	2	[+]
RBS	3.28 3.32	2.6600 3.9800	09:23 09:14 09:14 09:14	50 3 3 3	3,3200 3,4000 3,4000 3,4000	2 1 1 1	57 50 50 50	3.2000 3.1600 3.1200 3.0800	3.3800 3.4000 3.4400 3.4600	645 50 50 1000	2 1 1 1
ROBSGROUP	0,3290	10:26	55	0.33	-3.24 %	757	0.3200	0.3280	921	11	4	[+]
RGL	0.33 0.34	0.2640 0.3960	09:41 09:41 09:17 09:14	5000 68 275 3990	0,3290 0,3360 0,3300 0,3400	1 2 1 1	32 15000 5676 12000	0.3190 0.3160 0.3120 0.3110	0.3290 0.3400 0.3420 0.3460	4827 2224 600 6000	2 1 1 1
ROCCA	3,5900	16:16	5	0.00	0.00 %	24	3.4000	3.6000	305	0	0	[+]
RCA	0.00 0.00	2.8800 4.3000	09:01 11:58 17:00 17:00	1 1 43 13	3,5900 3,5900 3,5500 3,5500	1 1 1 1	305 20 100 100	3.3600 3.3500 3.2200 3.2100	3.6200 3.6400 3.6600 3.6800	20 20 20 20	1 1 1 1
ROPCZYCE	26,1000	10:08	200	25.80	1.95 %	1230	25.9000	26.1000	141	1	32	[+]
RPC	25.80 26.10	23.3000 28.3000	10:02 10:02 10:02 10:01	19 50 10 1	26,1000 26,1000 26,1000 26,0000	3 2 1 1	17 140 121 300	25.7000 25.6000 25.5000 25.4000	26.2000 26.3000 26.4000 26.5000	12 170 20 470	2 2 1 2
RSGAMES	11,0000	10:50	91	10.20	-11.29 %	20	10.6000	11.2000	110	2	16	[+]
RSG	10.20 11.00	8.2000 12.2000	10:50 10:45 10:45 10:45	69 91 60 20	11,0000 11,0000 10,9000 10,8000	1 3 2 1	96 39 369 26	10.5000 10.4000 10.3000 10.2000	11.3000 11.4000 11.6000 12.0000	20 88 200 20	1 3 1 1
RUCHCHORZ	0,3900	11:00	10	0.00	0.00 %	3000	0.3000	0.4180	9878	0	0	[+]
RCW	0.00 0.00	0.3120 0.4680	11:00 11:00 11:00 11:00	10 203 352 619	0,3900 0,4100 0,4100 0,4100	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4200 0.4300 0.4400 0.4740	9999 4585 900 1791	1 1 1 1
RYVU	32,4500	10:50	9	31.95	2.37 %	10	32.4000	32.4500	246	13	429	[+]
RVU	31.50 32.45	28.8000 35.1000	10:50 10:50 10:50 10:50	1 10 10 40	32,4500 32,4500 32,4500 32,4500	1 1 2 4	10 35 933 1786	32.3500 32.3000 32.0000 31.9500	32.5000 32.6000 32.6500 32.7500	490 1461 500 560	6 5 1 2
S4E	38,0000	15:12	10	0.00	0.00 %	10	37.0000	39.0000	10	0	0	[+]
S4E	0.00 0.00	30.4000 45.6000	09:43 09:19 09:19 09:19	5 1 300 95	39,0000 39,0000 39,0000 39,2000	1 1 1 1	55 20 11 18	36.2000 36.0000 35.4000 35.2000	39.8000 41.6000 42.0000 42.4000	1 95 265 299	1 1 2 1
SAKANA	0,3880	10:23	100	0.00	0.00 %	4510	0.3560	0.3880	2652	0	0	[+]
SKN	0.00 0.00	0.3120 0.4640	13:16 13:16 12:41 12:41	30 192 5 30	0,3840 0,3840 0,3600 0,3600	1 1 1 1	1000 4000 4500 2942	0.3500 0.3480 0.3460 0.3400	0.3920 0.4080 0.4100 0.4180	4946 2900 2997 9750	1 1 1 1
SANOK	23,0000	09:59	1	23.00	0.44 %	28	22.9000	23.0000	4916	0	2	[+]
SNK	22.90 23.00	20.7000 25.3000	09:36 09:10 09:03 09:01	1 1 100 1	22,9000 22,9000 23,0000 23,0000	1 1 3 3	99 90 364 333	22.7000 22.6000 22.5000 22.4000	23.1000 23.2000 23.3000 23.4000	1699 1955 8 600	3 4 1 2
SANPL	486,3000	10:51	5	487.60	0.89 %	68	486.3000	486.6000	45	6	2 696	[+]
SPL	483.10 489.10	438.9000 536.2000	10:51 10:51 10:49 10:49	9 4 4 8	486,3000 486,3000 486,2000 486,2000	3 2 4 1	80 27 60 15	486.2000 486.1000 486.0000 485.9000	486.9000 487.0000 487.1000 487.2000	18 18 80 16	2 2 3 1
SANTANDER	29,3100	09:00	186	29.31	0.00 %	5000	29.2500	29.7400	5000	0	6	[+]
SAN	29.31 29.31	26.3800 32.2400	09:00 09:00 09:00 14:12	1 2 12 58	29,3100 29,3100 29,3100 29,3100	1 1 1 0	28 400 20 0	29.1000 28.3000 27.6000 0.0000	29.8200 30.5900 30.8800 31.0000	251 46 47 45	1 1 1 3
SANWIL	1,2800	09:17	40	1.28	0.00 %	63	1.2650	1.2800	410	0	0	[+]
SNW	1.28 1.28	1.1550 1.4050	16:49 16:04 15:13 13:03	136 32 734 23	1,2800 1,2600 1,2600 1,2500	1 1 5 1	1500 1600 9713 500	1.2600 1.2550 1.2500 1.2450	1.2950 1.3000 1.3050 1.3100	1000 30 31 430	1 3 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3740	PKC	PKC	19913	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	2 5 1 1	1150 1180 460 50	1.3500 1.3000 1.2850 1.2800	0.7000 0.7700 1.0900 1.2500	680 8000 3300 810	1 1 1 1
SCANWAY	81,0000	10:40	486	81.80	-1.22 %	32	81.0000	81.8000	25	4	339	[+]
SCW	79.80 82.20	65.6000 98.0000	10:40 10:40 10:40 10:40	14 80 88 48	81,2000 82,0000 82,0000 81,8000	2 3 2 3	60 184 50 229	80.6000 80.4000 80.2000 80.0000	82.0000 82.2000 82.4000 83.0000	50 38 25 55	1 2 1 2
SCPFL	149,8000	10:39	2	149.00	0.00 %	43	149.2000	149.8000	5	0	25	[+]
SCP	148.20 149.80	134.2000 163.8000	10:39 10:39 10:38 10:01	20 5 3 1	149,8000 149,8000 149,6000 149,2000	3 1 2 3	311 2 20 164	149.0000 148.8000 148.2000 148.0000	150.0000 150.4000 151.0000 151.4000	115 16 23 50	3 1 2 1
SDSOPTIC	5,2000	15:29	1	0.00	0.00 %	448	6.0000	5.3000	3000	0	0	[+]
SDS	0.00 0.00	4.1600 6.2400	15:26 15:19 15:19 15:19	333 550 100 400	5,2000 5,2000 5,2000 5,2000	3 1 2 1	1420 1000 400 300	5.4000 5.3000 5.2000 4.8000	5.4000 5.5000 5.6200 5.7000	200 500 400 350	1 1 1 1
SECOGROUP	30,0000	09:33	1	0.00	0.00 %	270	29.0000	30.0000	409	0	0	[+]
SWG	0.00 0.00	27.0000 33.0000	09:19 10:00 09:00 16:20	1 10 1 3	30,0000 30,0000 30,0000 30,0000	1 2 0 0	24 542 0 0	28.0000 27.8000 0.0000 0.0000	31.0000 31.6000 31.8000 32.6000	500 48 20 18	1 1 1 1
SEDIVIO	8,1600	09:30	15	8.10	-0.24 %	188	7.8600	8.1600	285	0	4	[+]
SED	7.86 8.38	6.4800 9.7200	09:23 09:23 09:01 09:01	111 1 10 300	7,8600 7,8600 8,3800 8,1000	1 3 1 1	245 343 10 89	7.8400 7.8000 7.5000 7.4400	8.3800 8.4800 8.5000 8.6200	2570 550 1550 12	3 1 2 1
SEKO	8,7800	09:42	30	8.78	-0.23 %	165	8.7400	8.7800	1353	2	19	[+]
SEK	8.62 8.80	7.9200 9.6400	09:33 09:30 09:23 09:07	350 250 3 135	8,7800 8,7800 8,8000 8,6200	1 2 1 3	22 500 1000 518	8.7200 8.7000 8.6600 8.6400	8.8000 8.8400 8.8600 8.9000	761 372 1406 506	4 4 3 3
SELENAFM	37,0000	09:43	1	37.00	1.93 %	1057	36.8000	37.0000	1139	0	7	[+]
SEL	36.30 37.00	33.3000 40.7000	09:07 09:01 09:01 09:01	2 1 42 1	37,0000 37,0000 37,0000 37,0000	2 3 1 1	21 106 100 210	36.3000 36.2000 36.1000 35.9000	37.1000 37.4000 37.6000 37.8000	182 1116 200 539	2 4 1 1
SELVITA	29,9000	10:51	1	29.10	2.75 %	359	29.8000	29.9000	152	11	321	[+]
SLV	29.10 30.70	26.2000 32.0000	10:44 10:44 10:41 10:31	61 39 50 50	29,8000 29,8000 29,9000 29,8000	4 5 5 1	768 666 1617 35	29.7000 29.6000 29.5000 29.4000	30.0000 30.3000 30.4000 30.5000	5561 158 147 960	5 2 2 5
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEVENET	2,2000	17:00	1000	0.00	0.00 %	554	2.2000	2.2700	3141	0	0	[+]
SEV	0.00 0.00	1.7600 2.6400	16:45 16:42 16:42 16:31	2 441 559 100	2,2700 2,2000 2,2000 2,2600	2 1 1 1	1100 202 100 299	2.1700 2.1600 2.1400 2.1300	2.2800 2.3800 2.3900 2.4500	2079 1153 1000 1000	2 1 1 1
SFD	3,9900	10:28	10	3.98	0.00 %	1055	3.8900	3.9900	262	0	0	[+]
SFD	3.86 3.99	3.1900 4.7700	10:21 10:18 10:18 09:49	63 30 10 4	3,8700 3,8600 3,9000 3,9800	1 1 2 2	1000 870 1800 752	3.8800 3.8600 3.8500 3.8400	4.0000 4.0100 4.0200 4.0300	900 1767 358 802	3 1 1 2
SFINKS	0,4850	10:48	10	0.49	-1.62 %	5000	0.4790	0.4850	5490	19	9	[+]
SFS	0.48 0.50	0.4440 0.5420	10:41 10:39 10:31 10:27	1500 500 25 2000	0,4800 0,4800 0,4980 0,4770	1 1 1 1	1241 3000 2000 923	0.4780 0.4770 0.4760 0.4750	0.4900 0.4980 0.5000 0.5100	5000 14870 27298 8000	1 1 5 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.7800	110	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.8500 1.1000 0.0000 0.0000	1595 481 0 0	2 1 0 0
SHOPER	49,8000	10:34	54	49.20	1.22 %	240	49.3000	49.8000	113	1	39	[+]
SHO	49.00 49.80	44.3000 54.0000	10:32 10:32 10:08 10:05	1 10 2 95	49,3000 49,8000 49,8000 49,8000	2 2 1 2	50 48 12 6	49.1000 49.0000 48.9000 48.8000	49.9000 50.0000 50.2000 50.4000	128 1418 200 200	2 4 1 1
SILVANO	5,6600	17:00	3	0.00	0.00 %	2	5.3600	5.4000	3233	0	0	[+]
SFG	0.00 0.00	5.1000 6.2200	17:00 16:36 16:36 11:13	47 1 99 111	5,6600 5,6800 5,6000 5,3600	1 1 2 1	1960 118 128 136	5.1000 5.0600 5.0400 5.0000	5.4800 5.7000 5.7800 5.8000	12 150 20 122	1 1 1 1
SIMFABRIC	1,6900	10:05	10	1.62	0.00 %	12	1.6200	1.6880	98	0	0	[+]
SIM	1.62 1.69	1.4580 1.7780	10:05 09:51 17:00 16:48	50 50 55 1333	1,6700 1,6180 1,6900 1,6720	1 1 1 1	40 700 770 1000	1.6160 1.6140 1.6120 1.6040	1.6900 1.6940 1.7020 1.7100	850 1502 182 1463	1 1 1 2
SIMTERACT	6,0000	09:33	208	6.00	0.00 %	1700	5.8500	6.2500	180	0	1	[+]
SMT	6.00 6.00	4.8000 7.2000	09:00 14:00 13:27 13:09	2 322 800 344	6,0000 6,0000 6,0000 6,0500	1 1 1 1	2 238 129 70	5.4500 5.4000 5.0500 4.9600	6.3500 6.4500 6.5000 6.5500	303 200 1000 1300	2 1 1 1
SKARBIEC	26,6000	09:14	109	26.60	0.00 %	1	26.7000	26.8000	2	0	6	[+]
SKH	26.60 26.60	24.0000 29.2000	09:00 09:00 16:23 16:17	100 16 24 15	26,6000 26,6000 26,6000 26,6000	2 6 2 2	17 71 15 502	26.6000 26.5000 26.4000 26.3000	27.1000 27.2000 27.3000 27.4000	25 102 1 2	1 1 1 2
SKYLINE	1,5800	13:22	1000	0.00	0.00 %	1174	1.5200	1.5900	1250	0	0	[+]
SKL	0.00 0.00	1.4300 1.7300	09:53 09:53 14:35 11:51	7 319 223 10	1,5800 1,5800 1,5800 1,5800	1 1 1 1	7 5000 4400 3000	1.5100 1.5000 1.4600 1.4500	1.6000 1.7600 1.7800 1.8000	4688 4000 4792 410	1 1 2 1
SNIEZKA	84,8000	09:36	6	83.40	1.92 %	2	83.6000	84.8000	13	0	1	[+]
SKA	83.40 84.80	75.2000 91.6000	09:36 09:00 16:14 16:14	1 1 12 2	83,4000 83,4000 83,2000 83,2000	2 2 2 1	7 110 25 20	83.4000 82.4000 82.2000 82.0000	85.0000 85.2000 85.6000 85.8000	97 31 75 30	1 1 2 2
SOFTBLUE	0,2250	09:43	40	0.23	-0.44 %	1000	0.2200	0.2260	1000	0	0	[+]
SBE	0.23 0.23	0.1800 0.2700	15:58 15:57 15:31 13:39	430 70 40 70	0,2260 0,2260 0,2190 0,2180	1 1 2 1	4460 8900 1500 130	0.2190 0.2170 0.2160 0.2150	0.2270 0.2280 0.2290 0.2300	5000 6272 5770 7645	1 2 2 3
SOLARINOV	0,0672	10:45	482	0.06	5.00 %	200	0.0600	0.0668	18811	52	3	[+]
SIN	0.06 0.07	0.0448 0.0832	09:22 09:21 09:19 09:19	3758 13800 18811 1000	0,0680 0,0680 0,0594 0,0594	1 1 1 1	12000 31189 1000 1000	0.0596 0.0594 0.0590 0.0584	0.0672 0.0674 0.0678 0.0680	5759 22000 12362 30277	1 1 1 1
SONEL	15,7500	10:48	2	15.65	-0.32 %	15	15.6000	15.7500	212	0	8	[+]
SON	15.40 15.95	14.1000 17.2000	10:39 10:38 10:10 09:58	1 6 6 73	15,7500 15,7500 15,7500 15,7500	3 1 2 1	153 58 515 20	15.4000 15.3500 15.3000 15.2000	15.8000 15.9000 15.9500 16.0000	1 20 66 793	1 1 1 2
SONKA	11,9000	10:30	200	11.55	3.03 %	180	11.7500	11.8500	403	3	39	[+]
SOK	11.55 11.95	9.2400 13.8500	10:30 10:26 10:26 09:31	1000 20 1 85	11,8000 11,7500 11,7000 11,9500	1 1 1 1	199 20 148 20	11.7000 11.5000 11.4500 11.4000	11.9000 11.9500 12.0000 12.0500	1365 733 2130 100	2 2 6 1
SOPHARMA	15,0000	16:09	1	0.00	0.00 %	1	14.0000	15.0000	1099	0	0	[+]
SPH	0.00 0.00	13.5000 16.5000	13:48 12:34 11:48 11:48	69 1 7 10	14,0000 14,5000 13,9000 13,9000	1 1 1 1	15 2 39 49	13.9000 13.4500 12.9000 12.8500	15.2000 15.3000 15.4500 15.9000	1450 152 90 38	2 1 1 1
SPYROSOFT	584,0000	10:18	1	592.00	-1.35 %	15	580.0000	586.0000	42	0	39	[+]
SPR	584.00 592.00	534.0000 650.0000	10:18 10:18 10:18 10:11	2 20 1 1	584,0000 584,0000 584,0000 586,0000	2 2 1 2	11 11 6 3	578.0000 576.0000 574.0000 572.0000	592.0000 594.0000 596.0000 598.0000	2 62 6 218	2 2 2 2
STALEXP	3,0700	10:51	35	3.07	0.00 %	3831	3.0600	3.0700	2524	11	35	[+]
STX	3.04 3.07	2.7650 3.3750	10:43 10:41 10:39 10:38	12 210 124 25	3,0700 3,0700 3,0700 3,0700	2 6 4 1	2380 3221 51012 1000	3.0500 3.0450 3.0400 3.0350	3.0750 3.0800 3.0850 3.0900	2500 3071 7500 4093	1 4 3 6
STALPROD	246,0000	10:18	2	247.00	-0.40 %	35	246.0000	247.0000	50	0	23	[+]
STP	246.00 248.00	223.0000 271.0000	09:28 09:28 09:24 09:19	30 23 6 1	247,0000 247,0000 247,0000 247,0000	4 2 3 4	43 21 56 42	245.0000 244.0000 243.0000 242.0000	248.0000 249.0000 250.0000 251.0000	279 17 17 18	3 3 2 2
STALPROFI	8,7000	10:41	45	8.54	1.87 %	7	8.6400	8.7000	601	1	11	[+]
STF	8.54 8.72	7.7000 9.3800	10:30 10:30 10:30 10:30	224 100 100 76	8,5600 8,5600 8,5600 8,5600	2 3 3 7	153 226 455 1030	8.5800 8.5600 8.5400 8.4800	8.7200 8.7400 8.7600 8.7800	1493 1115 300 210	5 2 1 2
STANDREW	12,3000	10:18	10	10.90	10.81 %	5	11.5000	12.1000	8	1	8	[+]
STD	10.90 12.30	8.7500 13.0000	10:18 10:18 10:18 10:18	90 1 5 1	11,9000 12,2000 12,2000 12,2000	2 1 1 3	9 5 5 35	11.2000 11.0000 10.7000 10.5000	12.2000 12.3000 12.5000 12.8000	169 40 10 25	1 1 1 2
STAPORKOW	3,3200	17:00	400	0.00	0.00 %	2500	3.3000	3.4200	822	0	0	[+]
ZUK	0.00 0.00	3.0000 3.6400	16:10 11:38 11:38 11:38	100 1083 500 420	3,4000 3,3000 3,3200 3,3400	1 1 2 2	1222 1000 154 959	3.2000 3.1800 3.1200 3.1000	3.4400 3.4800 3.5000 3.5600	2934 300 4000 4	4 1 2 1
STARWARD	9,4000	15:18	15	0.00	0.00 %	10	9.1200	9.3800	50	0	0	[+]
STA	0.00 0.00	7.5200 11.2500	15:18 15:18 15:18 15:18	50 55 10 6	9,3600 9,3600 9,3600 9,3600	1 1 1 2	80 6 68 110	9.1000 9.0400 9.0200 9.0000	9.4000 9.4400 9.6000 9.6400	615 1 12 100	3 1 1 1
STEMCELLS	0,2320	16:41	20	0.00	0.00 %	200	0.2120	0.2380	10000	0	0	[+]
SCS	0.00 0.00	0.1860 0.2780	14:24 13:29 13:29 13:29	20 7135 1958 200	0,2140 0,2100 0,2100 0,2120	1 1 1 1	200 200 3333 5000	0.2020 0.2000 0.1950 0.1940	0.2400 0.2420 0.2440 0.2460	3810 200 200 3199	2 1 1 2
SUNDRAGON	0,3580	09:00	105	0.36	0.00 %	1150	0.3510	0.3550	3189	2	1	[+]
SDG	0.36 0.36	0.2870 0.4290	09:00 09:00 17:00 16:48	1995 5 5 4000	0,3580 0,3580 0,3580 0,3580	1 2 2 1	5000 4000 6000 54208	0.3500 0.3480 0.3470 0.3460	0.3560 0.3580 0.3590 0.3600	2468 10693 30000 6000	1 1 1 1
SUNEX	6,9400	10:50	379	6.95	-0.14 %	221	6.9400	6.9800	45	1	6	[+]
SNX	6.94 7.04	6.2600 7.6400	10:50 10:50 10:48 10:16	83 38 7 130	6,9400 6,9500 6,9900 6,9400	2 2 2 2	317 78 1604 205	6.9000 6.8900 6.8800 6.8700	6.9900 7.0000 7.0500 7.1000	229 5249 5 170	2 1 1 2
SUNTECH	1,9600	09:00	3	1.96	0.51 %	206	1.9550	1.9900	1590	0	1	[+]
SUN	1.96 1.96	1.5700 2.3500	09:00 17:01 17:00 17:00	490 1100 480 520	1,9600 1,9500 1,9500 1,9500	2 1 1 2	2177 6 1000 10013	1.9400 1.9300 1.9200 1.9000	2.0000 2.0200 2.0400 2.0800	13260 1200 1149 955	3 1 1 1
SYGNITY	116,0000	09:53	1	116.00	0.00 %	116	114.0000	115.5000	1	0	38	[+]
SGN	113.50 116.00	104.5000 127.5000	09:29 09:16 09:16 09:12	150 4 14 1	116,0000 116,0000 116,0000 116,0000	2 7 1 2	50 1181 67 221	113.5000 113.0000 112.5000 112.0000	116.0000 116.5000 118.0000 119.0000	4 13 101 500	1 1 3 1
SYNEKTIK	220,0000	10:50	1	225.00	-2.22 %	15	220.0000	220.6000	83	4	817	[+]
SNT	220.00 226.00	202.6000 247.4000	10:50 10:50 10:50 10:50	3 31 19 15	220,0000 220,0000 220,0000 220,0000	2 3 2 2	7 64 45 240	219.8000 219.6000 219.4000 219.2000	220.8000 221.0000 221.2000 221.4000	95 59 95 250	3 2 3 2
SYNERGA	0,5520	10:51	1000	0.53	3.76 %	21	0.5320	0.5520	782	9	5	[+]
SNG	0.53 0.55	0.4260 0.6380	10:42 10:42 10:42 10:41	600 2000 50 400	0,5500 0,5500 0,5520 0,5500	1 1 1 1	20 500 500 500	0.5300 0.5200 0.5180 0.5160	0.5560 0.5600 0.5660 0.5700	2202 4212 500 4402	1 2 1 2
SYNTHAVERSE	5,1500	10:51	100	5.00	2.59 %	1990	5.1200	5.1500	606	39	200	[+]
SVE	5.00 5.16	4.5000 5.5000	10:41 10:38 10:38 10:37	9 100 100 10	5,1600 5,1500 5,1500 5,1200	1 3 3 1	2000 3126 634 1259	5.0800 5.0700 5.0600 5.0300	5.1600 5.1700 5.1800 5.1900	1791 1546 4021 1907	3 4 5 4
SZAR	0,1000	16:29	1	0.00	0.00 %	10138	0.0905	0.1010	1000	0	0	[+]
SZR	0.00 0.00	0.0800 0.1200	16:11 16:11 14:04 13:02	9 10 1000 350	0,0905 0,1000 0,1000 0,1000	1 1 1 1	2000 1000 2000 3000	0.0900 0.0880 0.0870 0.0865	0.1020 0.1030 0.1060 0.1080	14000 4431 200000 10000	1 1 1 1
TALEX	21,0000	09:01	2	21.00	5.00 %	75	20.0000	20.8000	481	0	0	[+]
TLX	21.00 21.00	18.9000 23.0000	09:01 09:01 09:01 09:01	2 2 2 2	21,0000 21,0000 21,0000 21,0000	1 1 1 1	503 128 70 30	19.9000 19.4000 19.2000 18.7000	21.0000 21.2000 22.6000 25.0000	151 103 25 106	1 2 1 1
TAMEX	2,7400	09:02	10	2.74	-5.52 %	800	2.5000	2.6200	764	0	0	[+]
TOS	2.74 2.74	2.2000 3.2800	16:49 16:40 09:02 17:00	10 492 2 20	2,9000 2,5000 2,9000 2,8800	1 2 1 1	248 1500 750 500	2.4200 2.4000 2.3800 2.3600	2.9000 2.9200 2.9400 2.9600	590 1782 1740 793	1 2 2 1
TARCZYNSKI	121,0000	10:35	14	127.00	-5.10 %	10	121.5000	123.5000	3	0	31	[+]
TAR	121.00 127.00	114.5000 139.5000	10:35 10:35 10:35 10:35	33 4 63 30	121,0000 121,5000 121,5000 122,0000	7 3 4 2	244 54 99 7	121.0000 120.5000 120.0000 119.5000	124.0000 124.5000 125.0000 126.0000	32 63 167 1	2 2 4 1
TATRY MOUNTAIN	95,0000	13:30	2	0.00	0.00 %	2	87.0000	93.0000	45	0	0	[+]
TMR	0.00 0.00	85.5000 104.0000	13:28 16:26 09:00 09:49	10 1 28 5	89,5000 90,0000 87,0000 87,0000	1 1 1 1	17 6 8 5	85.0000 83.0000 80.5000 80.0000	94.0000 95.0000 97.0000 105.0000	45 95 432 5	1 1 1 1
TAURONPE	8,3320	10:46	540	8.26	0.97 %	3377	8.3220	8.3340	1317	539	4 497	[+]
TPE	8.26 8.40	7.4340 9.0860	10:45 10:45 10:45 10:45	1000 607 1476 88	8,3200 8,3180 8,3180 8,3200	1 1 2 1	382 93 2475 975	8.3200 8.3180 8.3160 8.3140	8.3360 8.3400 8.3420 8.3440	6962 2017 3321 2367	4 2 2 2
TAXNET	2,4800	10:54	5	0.00	0.00 %	103	2.4000	2.4800	1819	0	0	[+]
TXN	0.00 0.00	1.9900 2.9600	10:54 12:30 12:30 12:12	5 50 50 137	2,4000 2,5000 2,4800 2,4000	1 1 1 1	5 100 20 11	2.3800 2.3400 2.3200 2.3000	2.5000 2.6000 2.6600 2.7000	1723 25 50 50	1 2 1 1
TELEMEDPL	0,5800	10:49	50	0.60	-7.94 %	50	0.5800	0.6500	1634	2	1	[+]
TMP	0.58 0.67	0.4800 0.7200	10:21 10:21 10:21 10:21	73 27 100 100	0,6000 0,6000 0,6100 0,6200	3 1 1 1	1822 333 1190 1000	0.5700 0.5400 0.5350 0.5300	0.6700 0.6800 0.7000 0.7100	744 100 3507 100	1 1 2 1
TELESTRADA	22,2000	09:57	53	22.20	0.91 %	93	21.6000	22.4000	308	0	6	[+]
TLS	22.20 22.20	17.8000 26.6000	09:57 09:30 15:51 11:22	47 153 152 35	22,2000 22,2000 22,0000 22,0000	1 1 1 1	3267 1000 200 250	21.4000 19.6000 18.9000 18.7000	22.6000 22.8000 23.0000 23.8000	389 500 800 500	2 1 1 1
TELGAM	0,4480	09:01	82	0.44	1.13 %	24	0.4360	0.4420	500	1	0	[+]
TLG	0.44 0.45	0.3550 0.5300	09:01 09:01 09:00 17:00	477 447 30 23	0,4470 0,4430 0,4430 0,4430	1 1 1 1	30 500 2231 3732	0.4340 0.4220 0.4210 0.4200	0.4440 0.4470 0.4480 0.4550	4000 6268 1782 70500	1 1 1 2
TENDERHUT	5,9200	10:50	1370	5.92	0.00 %	20	5.9000	6.0200	20	1	8	[+]
THG	5.92 5.92	5.3400 6.5000	09:33 09:33 09:33 09:33	2 2 2 2	5,9200 5,9200 5,9200 5,9200	1 1 1 2	20 1292 20 920	5.8800 5.8600 5.8400 5.8200	6.0400 6.0600 6.1000 6.1200	40 20 1238 20	2 1 1 1
TERMO2PWR	0,5500	09:40	80	0.52	7.84 %	1406	0.5300	0.5450	3800	33	17	[+]
T2P	0.52 0.55	0.4160 0.6200	09:30 09:21 09:21 09:21	300 7694 2 2	0,5500 0,5300 0,5300 0,5350	1 2 1 1	1924 4596 525 48	0.5200 0.5100 0.5050 0.5000	0.5500 0.5550 0.5600 0.5700	28257 6000 4740 11243	4 1 1 1
TERMOEXP	18,3000	12:24	5	0.00	0.00 %	1	17.2000	18.3000	80	0	0	[+]
TME	0.00 0.00	14.7000 21.8000	12:12 10:37 10:20 09:25	110 3 1 107	17,8000 18,0000 18,3000 18,0000	1 1 1 1	118 17 44 1	17.0000 14.5000 14.4000 13.9000	18.4000 19.8000 19.9000 20.4000	75 39 70 26	1 1 1 1
TERMOREX	0,7150	10:25	2100	0.73	-1.38 %	7889	0.7150	0.7200	10000	2	2	[+]
TRR	0.72 0.73	0.6550 0.7950	09:00 16:03 15:43 15:27	99 44 103 115	0,7250 0,7250 0,7200 0,7250	1 1 2 1	500 200 2700 500	0.7100 0.7050 0.7000 0.6950	0.7250 0.7300 0.7350 0.7400	5225 2430 500 12720	3 2 1 3
TESGAS	2,4400	10:49	1650	2.45	0.41 %	270	2.4300	2.4400	3116	3	8	[+]
TSG	2.44 2.45	2.2100 2.6900	10:14 10:00 09:59 09:02	234 1200 5 2	2,4400 2,4500 2,4500 2,4500	1 2 1 1	30 4750 50 600	2.4200 2.4100 2.4000 2.3800	2.4500 2.4900 2.5000 2.5200	96 638 1025 3969	1 2 1 1
TEXT	60,8500	10:51	7	56.00	9.34 %	274	60.8500	61.0500	378	95	5 691	[+]
TXT	56.00 61.25	50.4000 61.6000	10:50 10:50 10:50 10:49	3 17 20 40	60,8500 60,9000 60,9000 60,9000	5 3 3 6	759 223 423 575	60.8000 60.7500 60.7000 60.6500	61.1000 61.1500 61.2000 61.2500	2 977 264 456	1 3 5 5
THEDUST	1,4500	09:51	10	1.30	0.00 %	75	1.3000	1.4500	170	0	0	[+]
THD	1.30 1.45	1.0400 1.5600	09:26 16:47 16:24 15:05	35 10 4283 134	1,3000 1,4500 1,4000 1,4000	1 1 1 1	2000 100 200 200	1.2800 1.2600 1.2500 1.2300	1.4600 1.4700 1.4800 1.4850	2000 200 200 498	1 1 1 1
TNTPROENR	0,7420	12:28	1000	0.00	0.00 %	35	PKC	PKC	6	0	0	[+]
TNT	0.00 0.00	0.5940 0.8900	12:05 11:26 11:26 11:26	1 2004 996 46	0,7420 0,7420 0,7420 0,7420	1 1 1 1	5000 3000 20 20	1.1000 1.0000 0.9900 0.9500	0.6000 0.7420 1.1500 1.1600	2660 100 918 20	1 1 1 1
TORPOL	38,0000	10:50	34	38.20	-0.52 %	62	37.6500	38.0000	3458	1	47	[+]
TOR	37.95 38.40	34.4000 42.0000	10:50 10:49 10:49 10:49	1 200 88 100	37,9500 38,0000 38,0000 38,0500	1 1 3 2	30 300 225 50	37.6000 37.5500 37.5000 37.4500	38.3000 38.4000 38.4500 38.5000	254 65 641 4	3 4 2 1
TOWERINV	2,3500	17:00	162	0.00	0.00 %	428	PKC	PKC	1426	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 1 1 3	25 6 6 731	2.5000 2.3050 2.3000 2.2600	2.1100 2.3450 2.3500 2.3600	13 700 1470 500	1 1 2 1
TOYA	8,7700	10:51	8	8.88	-0.90 %	989	8.7700	8.8200	459	21	189	[+]
TOA	8.73 8.88	8.0000 9.7600	10:51 10:51 10:49 10:47	32 15 2 3	8,7900 8,8000 8,8400 8,7900	1 2 1 1	777 1000 563 2141	8.7600 8.7500 8.7400 8.7300	8.8300 8.8700 8.8800 8.8900	1100 2616 1900 1628	1 2 3 2
TRAKCJA	2,2100	10:48	200	2.13	3.76 %	2402	2.2100	2.2200	2178	79	175	[+]
TRK	2.13 2.28	1.9180 2.3400	10:47 10:43 10:43 10:43	1300 1 79 2000	2,2100 2,2100 2,2150 2,2150	2 1 1 1	1500 5634 2500 3000	2.1900 2.1850 2.1750 2.1650	2.2300 2.2350 2.2400 2.2500	13000 3425 13000 3800	2 2 3 3
TRANSPOL	4,5100	09:52	15	4.52	-0.22 %	600	4.4600	4.5200	10848	0	2	[+]
TRN	4.42 4.52	4.0700 4.9700	09:27 09:20 09:05 09:00	42 3 3 3	4,4200 4,5200 4,5200 4,5200	1 1 1 1	2000 5 100 500	4.4100 4.3600 4.3500 4.2600	4.7000 4.7500 4.8000 4.8400	450 339 7267 912	1 1 3 1
TREX	1,0800	09:09	10	0.00	0.00 %	435	1.0100	1.0800	1130	0	0	[+]
TRX	0.00 0.00	0.8650 1.2900	14:06 14:06 14:06 14:06	66 2000 200 945	1,0900 1,0800 1,0800 1,0700	2 1 1 3	4790 200 200 8433	1.0000 0.9800 0.9700 0.9600	1.0900 1.1000 1.1100 1.1200	5134 838 1000 1200	2 1 1 2
TRUEGAMES	0,4740	09:26	914	0.47	-1.04 %	30	0.4500	0.4770	50	2	1	[+]
TGS	0.47 0.47	0.3760 0.5640	09:24 17:00 17:00 17:00	990 30 30 300	0,4700 0,4790 0,4790 0,4790	1 1 1 1	100 41 30 200	0.4410 0.4310 0.4300 0.4210	0.4800 0.4850 0.4870 0.4880	300 100 885 2184	1 1 1 1
TSGAMES	88,0000	10:47	87	87.40	0.92 %	224	87.7000	88.1000	66	12	1 074	[+]
TEN	87.40 88.80	78.7000 96.1000	10:47 10:47 10:47 10:47	116 21 1 262	88,1000 88,1000 88,1000 88,1000	4 4 3 3	469 260 659 444	87.6000 87.5000 87.4000 87.3000	88.2000 88.4000 88.5000 88.6000	305 115 248 687	4 4 1 5
UFGAMES	1,2000	10:51	5	1.29	-1.64 %	710	1.1600	1.2000	1398	9	11	[+]
UFG	1.14 1.29	1.0400 1.5400	10:11 10:10 10:09 09:53	2290 10 400 246	1,1500 1,1600 1,1800 1,2000	2 2 1 2	898 3558 444 690	1.1400 1.1300 1.1100 1.1000	1.2600 1.2700 1.2800 1.2900	100 548 1891 1970	1 1 1 4
ULMA	60,5000	09:00	1	60.50	-0.82 %	135	59.0000	60.5000	12	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	11:11 09:00 16:34 16:33	30 1 10 3	61,0000 61,0000 61,0000 61,0000	4 1 1 1	90 23 99 100	58.0000 57.5000 57.0000 56.5000	61.0000 61.5000 62.0000 63.5000	415 150 400 78	3 2 1 3
ULTGAMES	11,2000	10:35	19	11.25	2.28 %	212	10.8000	11.2000	298	2	17	[+]
ULG	10.70 11.25	10.1500 12.3500	10:35 09:49 09:40 09:40	1 1 185 480	11,1500 11,2000 10,7000 10,7000	2 4 2 3	500 1345 257 489	10.7500 10.7000 10.6500 10.6000	11.2500 11.3500 11.4000 11.4500	844 150 384 1530	2 1 3 2
UNIBEP	10,6500	10:34	5	10.65	0.47 %	42	10.6000	10.6500	20	0	2	[+]
UNI	10.60 10.65	9.6000 11.7000	10:32 10:26 10:21 09:40	15 15 6 107	10,6500 10,6000 10,6000 10,6000	2 3 6 1	736 273 1309 20	10.5000 10.4500 10.4000 10.3500	10.7000 10.7500 10.8000 10.8500	170 20 484 100	2 1 3 1
UNICREDIT	237,4000	11:31	5	0.00	0.00 %	1000	237.3000	240.2500	1000	0	0	[+]
UCG	0.00 0.00	213.7000 261.1000	09:26 12:58 09:44 09:17	6 8 15 50	238,2000 239,7000 242,0000 240,9000	1 1 0 0	30 10 0 0	224.0000 180.0000 0.0000 0.0000	305.0000 366.0000 0.0000 0.0000	3 3 0 0	1 1 0 0
UNIFIED	0,1820	11:00	1	0.00	0.00 %	11	PKC	0.2300	2654	0	0	[+]
UFC	0.00 0.00	0.1460 0.2180	11:00 11:00 11:08 11:00	2092 600 950 16408	0,1820 0,1820 0,2100 0,2100	1 1 1 1	2898 10 3999 6513	0.1820 0.1600 0.1580 0.1540	0.2480 0.2500 0.2980 0.3000	2859 2000 2306 2667	1 1 1 2
UNIMOT	142,2000	10:51	1	142.20	-0.97 %	25	142.0000	142.2000	5	1	76	[+]
UNT	142.00 143.60	128.0000 156.4000	10:10 10:07 10:00 09:32	2 1 1 35	142,2000 142,2000 142,2000 142,2000	1 3 1 1	1 5 12 38	141.8000 141.6000 141.4000 141.2000	142.4000 142.6000 142.8000 143.0000	239 194 192 203	3 1 1 2
URTESTE	53,8000	09:00	25	53.80	0.00 %	3	52.2000	53.8000	70	0	1	[+]
URT	53.80 53.80	48.5000 59.0000	15:09 15:05 15:05 10:45	10 1 4 35	53,8000 53,8000 53,0000 53,8000	2 2 1 1	22 15 20 10	52.0000 51.8000 51.0000 50.4000	54.0000 56.0000 56.6000 56.8000	211 15 6 15	1 1 1 2
VAKOMTEK	0,8800	14:01	15	0.00	0.00 %	1250	0.8000	1.0500	890	0	0	[+]
VKT	0.00 0.00	0.7050 1.0500	09:31 09:00 12:42 16:37	627 510 100 3	0,8800 0,8800 0,8800 0,8800	1 1 1 1	200 150 800 3400	0.6600 0.6400 0.6050 0.6000	1.1400 1.1500 1.2000 1.2300	600 600 929 740	1 1 1 1
VARSAV	0,4070	09:59	20000	0.41	-2.63 %	1000	0.4070	0.4170	1050	20	8	[+]
VAR	0.41 0.41	0.3260 0.4880	16:18 16:16 15:19 15:19	1000 260 50 1000	0,4180 0,4180 0,4060 0,4070	1 1 1 1	950 50 405 5757	0.4060 0.4040 0.4030 0.4020	0.4180 0.4190 0.4200 0.4220	2085 5000 5 1000	1 1 1 1
VEE	12,5000	10:42	5	12.50	0.00 %	20	12.1500	12.5000	39	1	6	[+]
VEE	12.10 12.50	10.0000 15.0000	10:19 10:18 10:16 10:05	18 57 3 2	12,1500 12,1000 12,1500 12,1500	2 2 1 1	246 53 37 133	12.1000 12.0500 12.0000 11.9500	12.6500 12.7000 12.7500 13.0000	99 120 111 50	2 1 2 1
VERBICOM	1,1100	09:56	4033	1.11	0.00 %	200	1.0400	1.1100	767	7	7	[+]
VRB	1.11 1.11	0.8900 1.3300	09:56 09:00 11:37 09:50	467 2000 636 350	1,1100 1,1100 1,1100 1,1100	3 1 1 1	2035 100 50 50	1.0200 1.0000 0.9800 0.9600	1.1200 1.1300 1.1400 1.1500	17134 9100 14300 15600	3 2 3 3
VERCOM	121,4000	10:43	2	119.60	0.66 %	100	120.8000	121.4000	32	3	396	[+]
VRC	119.00 121.60	107.8000 131.4000	10:41 10:37 10:37 10:35	3 2 1 28	121,4000 121,4000 121,4000 120,4000	1 1 1 1	39 5 15 100	120.4000 120.2000 120.0000 119.6000	121.6000 121.8000 122.0000 122.6000	123 24 178 261	3 1 4 3
VIDIS	5,2000	09:02	2	5.20	0.00 %	3	4.7200	4.8400	208	0	0	[+]
VDS	5.20 5.20	4.1600 6.2000	09:02 09:07 09:07 09:01	2 2 10 2	5,2000 5,2000 5,2000 5,2000	1 2 1 1	222 594 150 555	4.5400 4.2000 4.1200 3.8800	5.2000 5.2500 5.4500 6.2000	1582 27 500 180	1 1 1 1
VIGOSYS	510,0000	10:25	3	520.00	-1.92 %	45	510.0000	518.0000	44	0	31	[+]
VGO	510.00 520.00	468.0000 572.0000	10:16 09:21 09:20 09:20	1 2 3 2	510,0000 512,0000 512,0000 512,0000	3 2 7 4	16 40 111 74	508.0000 504.0000 502.0000 500.0000	520.0000 522.0000 526.0000 528.0000	76 48 7 20	1 1 1 1
VINDEXUS	11,1500	10:35	2	11.25	-0.89 %	54	11.0500	11.2000	160	2	17	[+]
VIN	11.05 11.30	10.1500 12.3500	09:59 09:59 09:36 09:04	158 42 1 1	11,0500 11,0500 11,0500 11,2500	4 1 9 4	1103 1 1816 3892	11.0000 10.9500 10.9000 10.8500	11.2500 11.3000 11.3500 11.5000	399 1524 19896 1085	1 5 5 3
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	50150	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 2 2	25000 62563 160000 50010	0.0175 0.0110 0.0105 0.0100	0.0200 0.0220 0.0280 0.0300	13351 1000 20000 82205	2 1 1 1
VIVID	0,5300	10:44	30	0.55	-2.93 %	872	0.5280	0.5300	1920	2	1	[+]
VVD	0.53 0.55	0.4920 0.6000	10:44 10:37 10:13 10:13	30 30 1000 327	0,5300 0,5320 0,5320 0,5320	1 2 1 1	5000 60 21 30	0.5260 0.5240 0.5220 0.5200	0.5320 0.5380 0.5400 0.5440	3846 10 10 10	1 1 1 1
VOOLT	3,8200	10:05	800	3.85	-0.78 %	10	3.8000	3.8500	100	1	4	[+]
VLT	3.82 3.85	3.0800 4.6200	09:13 16:09 16:09 16:09	162 538 59 3	3,8500 3,8500 3,8600 3,8700	1 1 1 1	100 275 75 100	3.7600 3.7400 3.7200 3.7000	3.9300 3.9400 3.9900 4.0200	100 195 80 255	1 1 1 1
VOTUM	43,9500	10:49	18	44.25	-0.68 %	538	43.9000	43.9500	30	5	212	[+]
VOT	43.40 44.25	39.8500 48.6500	10:48 10:46 10:46 10:42	60 50 2 42	43,9500 43,9500 43,9500 43,9500	4 2 1 1	150 2 1 20	43.8000 43.7500 43.7000 43.6500	44.0000 44.1500 44.2000 44.2500	20 29 134 27	1 1 1 1
VOXEL	159,8000	10:37	45	160.00	-0.12 %	100	159.8000	160.0000	45	0	17	[+]
VOX	159.40 160.00	144.0000 176.0000	09:52 09:52 09:41 09:37	4 3 1 1	159,8000 159,8000 159,8000 159,8000	1 2 1 4	2 23 13 255	159.2000 159.0000 158.2000 158.0000	160.6000 161.2000 161.6000 162.0000	1 5 56 98	1 1 2 1
VRFABRIC	3,2100	10:09	10	3.21	0.31 %	40	3.1000	3.2000	140	0	0	[+]
VFA	3.20 3.21	2.5700 3.8500	10:09 09:56 16:34 16:08	20 5 126 1000	3,2000 3,2100 3,2000 3,2000	1 1 1 2	335 40 40 240	3.0400 3.0200 3.0100 3.0000	3.2100 3.2300 3.2400 3.2500	185 290 900 1000	1 3 1 1
VRFACTORY	0,3260	09:35	100	0.33	0.00 %	200	0.3060	0.3260	291	0	0	[+]
VRF	0.33 0.33	0.2620 0.3900	12:44 12:04 11:22 09:12	10 65 200 1	0,3260 0,3040 0,3040 0,3020	3 2 4 1	5335 5299 10434 200	0.3040 0.3020 0.3000 0.2960	0.3280 0.3300 0.3320 0.3440	200 49085 2944 700	1 1 1 2
VRGSA	3,7600	10:21	267	3.80	-1.05 %	6642	3.7500	3.7800	224	0	1	[+]
VRG	3.76 3.80	3.4200 4.1800	09:30 09:00 16:26 16:17	25 5 169 4	3,7700 3,8000 3,8000 3,8000	1 1 1 1	501 400 600 1608	3.7400 3.7300 3.7200 3.7100	3.7900 3.8000 3.8200 3.8400	1000 2200 3218 4000	1 2 2 1
WARIMPEX	2,7400	10:08	6	2.67	0.37 %	961	2.6700	2.7400	494	0	0	[+]
WXF	2.67 2.74	2.4100 2.9300	09:49 09:48 16:42 16:39	30 6 10000 30	2,6700 2,6700 2,7300 2,7300	2 2 2 1	759 2000 980 5	2.6600 2.6500 2.6400 2.6300	2.7500 2.7800 2.7900 2.8000	551 3203 380 500	3 3 1 1
WASKO	1,8400	10:05	220	1.85	-1.08 %	1925	1.8200	1.8350	500	7	12	[+]
WAS	1.82 1.85	1.6650 2.0300	09:45 09:45 09:45 09:45	2300 500 500 725	1,8200 1,8200 1,8250 1,8250	1 1 1 3	500 666 500 20900	1.8150 1.8100 1.8050 1.8000	1.8400 1.8450 1.8500 1.8550	2280 500 1509 1561	2 1 2 3
WAWEL	666,0000	16:47	1	0.00	0.00 %	11	660.0000	666.0000	34	0	0	[+]
WWL	0.00 0.00	600.0000 732.0000	16:45 16:14 16:14 16:14	1 8 1 1	668,0000 658,0000 660,0000 660,0000	1 2 2 1	4 5 5 20	658.0000 652.0000 650.0000 646.0000	668.0000 674.0000 676.0000 678.0000	247 3 7 19	2 1 1 1
WERTHHOLZ	0,2200	13:07	1040	0.00	0.00 %	3690	0.1760	0.2200	42496	0	0	[+]
WHH	0.00 0.00	0.1760 0.2640	13:07 15:18 15:18 17:00	460 940 60 1000	0,2180 0,2180 0,2160 0,2180	2 1 1 1	120 18000 11765 4499	0.1750 0.1710 0.1700 0.1520	0.2220 0.2360 0.2380 0.2700	6000 13386 5500 2222	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	14	0.6100	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.5050 0.5500 0.6100 0.6200	2500 5480 5600 1730	1 2 1 1
WIELTON	6,1400	10:38	900	6.11	0.49 %	25	6.1300	6.1500	4505	98	604	[+]
WLT	6.11 6.24	5.5000 6.7200	10:38 10:38 10:37 10:36	60 2 400 6	6,1400 6,1400 6,1400 6,1400	6 6 7 2	8868 268 950 409	6.1200 6.1100 6.1000 6.0900	6.1600 6.1700 6.1800 6.1900	2 1886 1005 1505	1 3 2 2
WIERZYCL	0,5200	09:03	20	0.52	0.00 %	40	0.4920	0.5200	20	0	0	[+]
WRL	0.52 0.52	0.4160 0.6240	17:00 09:38 09:02 09:02	20 700 734 1016	0,5200 0,4920 0,4910 0,4920	1 2 1 1	266 200 500 500	0.4910 0.4900 0.4810 0.4800	0.5220 0.5240 0.5260 0.5280	200 200 500 500	1 1 1 1
WIKANA	6,8000	10:01	1396	6.70	0.74 %	802	6.6000	6.8000	1604	2	16	[+]
WIK	6.70 6.80	6.0500 7.3500	10:01 10:01 09:33 09:09	155 849 5 5	6,8000 6,7500 6,7000 6,7000	1 1 1 1	1150 198 150 224	6.5500 6.5000 6.4000 6.2000	6.8500 7.1000 7.2000 7.2500	2263 1578 100 7940	2 3 1 1
WIRTUALNA	80,2000	10:41	1	81.00	0.25 %	1	80.3000	81.1000	46	1	71	[+]
WPL	80.20 81.40	72.9000 89.1000	10:41 10:40 10:38 10:38	1 2 24 5	80,5000 81,1000 80,3000 80,3000	1 2 4 2	25 120 410 258	80.2000 80.0000 79.6000 79.5000	81.2000 81.4000 81.7000 81.8000	146 37 167 179	2 2 2 2
WITTCHEN	19,1400	10:52	168	19.28	0.21 %	116	19.1600	19.3000	92	4	70	[+]
WTN	19.00 19.38	17.3600 21.2000	10:52 10:52 10:51 10:51	30 86 2 10	19,1600 19,1600 19,1600 19,3000	1 1 3 1	2577 117 102 100	19.1400 19.1200 19.0800 19.0600	19.3200 19.3400 19.3800 19.4000	110 5 108 343	1 1 2 4
WOODPCKR	3,7400	09:58	450	3.60	3.89 %	5	3.6900	3.7700	608	3	12	[+]
WPR	3.60 3.74	3.2400 3.9600	09:58 09:51 09:51 09:36	5 10 5 281	3,7400 3,7400 3,7300 3,7000	1 1 1 1	472 217 360 2061	3.6800 3.6700 3.6600 3.6400	3.7800 3.7900 3.8200 3.8400	248 2 1964 380	1 1 1 2
XBSPROLOG	89,0000	10:08	4	89.00	1.14 %	1	88.0000	89.0000	34	0	1	[+]
XBS	89.00 89.00	71.5000 106.0000	09:00 11:14 10:37 10:16	2 1 1 1	89,0000 88,0000 89,0000 90,0000	3 3 2 1	26 73 8 2	87.0000 86.0000 85.5000 85.0000	90.0000 91.0000 92.0000 92.5000	302 36 56 1	3 2 2 1
XPLUS	3,4200	17:00	50	0.00	0.00 %	148	3.4000	3.4600	50	0	0	[+]
XPL	0.00 0.00	3.0800 3.7600	15:14 15:11 13:05 12:12	217 3 3 162	3,4800 3,4800 3,4600 3,4800	1 2 1 1	2270 135 484 1000	3.3300 3.3000 3.2400 3.2200	3.4700 3.4800 3.4900 3.5000	50 2170 100 333	1 1 1 1
XTB	80,8600	10:52	2	80.64	0.32 %	76	80.7600	80.8800	69	92	7 396	[+]
XTB	80.52 81.20	72.5800 88.7000	10:51 10:50 10:50 10:50	20 2 18 1	80,8600 80,8800 80,8800 80,8800	3 2 3 2	309 31 397 132	80.7400 80.7200 80.7000 80.6800	80.9000 80.9200 80.9400 80.9600	1 2217 100 200	1 3 1 3
XTPL	82,4000	10:48	1	83.80	-1.67 %	30	82.0000	82.4000	131	1	59	[+]
XTP	81.10 83.80	75.5000 92.1000	10:48 10:42 10:27 10:04	2 1 10 2	82,4000 82,4000 82,4000 82,5000	1 3 1 2	14 32 59 45	81.7000 81.5000 81.4000 81.2000	82.9000 83.0000 83.3000 83.4000	7 39 25 5	1 1 1 1
YARRL	7,6800	10:51	3	7.66	-0.26 %	300	7.5000	7.6800	477	3	21	[+]
YRL	7.46 7.68	6.9000 8.4200	10:39 10:39 10:39 10:39	75 55 55 150	7,6800 7,6800 7,6800 7,6600	1 5 2 4	2 250 120 162	7.4600 7.4400 7.4000 7.3800	7.7000 7.7200 7.8400 7.8600	1875 2753 110 803	9 1 2 3
ZABKA	21,9900	10:49	1	22.34	-0.95 %	838	21.9600	21.9900	150	125	2 767	[+]
ZAB	21.93 22.34	20.1100 24.5700	10:49 10:49 10:49 10:49	41 4 18 4	21,9900 21,9900 21,9600 21,9600	2 5 5 5	415 865 1271 2157	21.9500 21.9400 21.9300 21.9200	22.0000 22.0100 22.0200 22.0300	4652 1960 361 361	5 3 1 1
ZAMET	0,8520	10:41	50	0.85	0.47 %	80	0.8420	0.8520	1200	3	2	[+]
ZMT	0.85 0.85	0.7640 0.9320	10:40 10:18 09:24 09:16	50 100 1497 829	0,8520 0,8500 0,8500 0,8480	1 3 2 5	1000 264 163 1199	0.8400 0.8380 0.8360 0.8340	0.8540 0.8560 0.8580 0.8600	47 1836 1852 7026	1 3 1 2
ZENERIS	4,3200	09:00	10	4.40	-7.69 %	5	4.3300	4.5000	10	0	0	[+]
ZEN	4.32 4.40	3.5200 5.2800	09:00 09:00 09:00 09:00	5 3 5 5	4,3300 4,3300 4,3400 4,4000	1 1 1 1	8 3 10 10	4.3200 4.3100 4.3000 4.2000	4.6000 4.6500 4.6700 4.6800	10 3 23 2	1 1 2 1
ZEPAK	28,5000	10:48	8	28.90	-1.72 %	17	28.4500	28.5000	692	28	786	[+]
ZEP	28.05 28.90	26.0500 31.7500	10:44 10:43 10:42 10:42	88 25 302 119	28,5000 28,5500 28,5500 28,5500	2 3 4 1	94 350 150 190	28.4000 28.3500 28.3000 28.2500	28.5500 28.6000 28.6500 28.7000	1857 100 500 385	2 1 1 1
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	170000	0.0700	PKC	23001	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 1 1 2	1000 2000 4319 4000	0.0650 0.0620 0.0600 0.0560	0.0500 0.0590 0.0680 0.0700	89 25000 39179 226712	1 1 1 7
ZREMB	7,2700	10:48	39	7.47	-1.62 %	87	7.2800	7.3900	88	2	14	[+]
ZRE	7.21 7.47	6.7300 8.2100	10:48 10:48 10:48 10:48	300 4 110 25	7,2700 7,3000 7,3100 7,3100	1 2 1 2	71 1004 4 760	7.2700 7.2600 7.2500 7.2300	7.4000 7.4100 7.4200 7.4400	4 3147 73 328	1 2 2 1
ZUE	8,8600	10:23	3	9.00	-1.56 %	297	8.8600	9.0000	61	1	5	[+]
ZUE	8.86 9.00	8.1000 9.9000	10:13 10:13 10:13 17:00	239 200 61 89	9,0000 9,0000 9,0000 9,0000	3 1 1 2	2816 100 228 108	8.8400 8.7800 8.7600 8.7400	9.0200 9.0400 9.0600 9.1000	200 200 474 925	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	104291.7	+0.54%	10:51
WIG20	2832.6	+0.60%	11:06
WIG20 Fut	2811.0	+0.43%	10:51
WIG20USD	782.5	+0.56%	10:51
mWIG40	7965.0	+0.67%	10:51
sWIG80	28774.6	-0.09%	10:51

Notowania Świat
Dow	43819.3	+1.00%	06-27
SP500 Fut	6246.8	+0.37%	10:56
Nikkei	40487.4	+0.84%	8:45
DAX	23990.9	-0.18%	10:50
Ropa WTI	65.4	-0.24%	11:06
Złoto	3285.2	+0.43%	11:06

Notowania Waluty
EUR/PLN	4.24150	0.00%	11:06
CHF/PLN	4.53511	+0.12%	11:06
USD/PLN	3.61730	-0.16%	11:06
EUR/USD	1.17256	+0.16%	11:06
GBP/USD	1.36991	-0.06%	11:06
USD/JPY	144.150	-0.42%	11:06

Forum
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]

Wzrosty	Spadki	Staty
PURE	5.00	19.90%
TEXT	60.85	9.34%
POLTREG	33.30	8.12%
NEPTIS	127.00	7.63%
GRUPAAZOTY	23.72	5.80%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIRWAY	0.44	-9.30%
EUCO	5.50	-7.41%
TARCZYNSKI	121.00	-5.10%
OPTEAM	3.72	-4.62%
Więcej ...
Rośnie:		147 Spółek
Bez zmian:		79 Spółek
Spada:		132 Spółek
Obrót:		448,236,391 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