GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4900	17:00	220	2.51	-0.80 %	3659	2.4800	2.4900	778	11	27	[+]
06N	2.48 2.51	2.2600 2.7600	17:00 17:00 15:49 15:14	680 120 56 1285	2,4900 2,4900 2,4800 2,4800	3 2 3 1	1590 10126 6316 1000	2.4700 2.4600 2.4500 2.4400	2.5000 2.5100 2.5200 2.5300	6 1006 1000 1600	2 2 1 2
11B	150,2000	17:00	28	154.00	-1.18 %	461	150.2000	150.8000	13	10	1 443	[+]
11B	149.40 154.00	138.6000 169.4000	17:00 17:00 17:00 17:00	10 3 57 55	150,2000 150,2000 150,2000 150,2000	4 1 4 1	112 5 46 50	150.0000 149.6000 149.5000 149.4000	151.0000 151.1000 151.2000 151.5000	682 4 10 9	6 1 1 1
1SOLUTION	0,0938	17:00	2191	0.09	2.63 %	1050	0.0920	0.0938	4309	57	5	[+]
ONE	0.09 0.09	0.0654 0.1210	17:00 17:00 16:42 16:41	199 500 1 3000	0,0938 0,0938 0,0938 0,0936	6 8 9 5	3520 39870 12120 1450	0.0918 0.0916 0.0914 0.0912	0.0940 0.0942 0.0944 0.0946	18617 295140 200 200	2 2 1 1
3RGAMES	0,7080	17:00	19	0.71	0.00 %	500	0.6980	0.7080	1895	33	23	[+]
3RG	0.70 0.71	0.6380 0.7780	17:00 16:46 16:11 16:10	1 275 1000 200	0,7080 0,7080 0,7080 0,6960	1 1 1 4	612 2000 2700 6380	0.6960 0.6940 0.6920 0.6900	0.7100 0.7140 0.7180 0.7220	28139 3 3000 35	2 1 1 1
4MASS	4,1850	16:44	50	4.19	0.12 %	300	4.1650	4.1850	11	26	109	[+]
4MS	4.16 4.23	3.7750 4.6050	16:43 16:41 16:41 16:35	350 363 209 556	4,1850 4,1850 4,2200 4,2200	2 4 4 3	300 444 5272 903	4.1600 4.1550 4.1500 4.1400	4.2200 4.2250 4.2300 4.2350	435 1787 1164 430	3 1 1 2
4MOBILITY	1,3000	12:44	38	1.28	0.00 %	206	1.2100	1.3000	369	2	3	[+]
4MB	1.22 1.30	1.0300 1.5300	12:15 12:15 12:13 12:13	350 50 80 50	1,3000 1,2900 1,2200 1,2200	3 2 2 1	1051 1261 1225 50	1.2000 1.1800 1.1700 1.1500	1.3300 1.3400 1.3700 1.3900	50 983 437 50	1 1 1 1
7FIT	12,0000	15:45	4	11.70	1.69 %	483	11.9000	12.0000	14812	1	12	[+]
7FT	11.70 12.00	9.4000 14.0000	15:10 14:59 14:18 13:19	16 100 4 1	12,0000 12,0000 12,0000 12,0000	2 1 1 1	301 56 300 14	11.8000 11.7000 11.5000 11.4000	12.4000 12.5000 12.6000 12.7000	177 380 367 466	2 2 2 1
7LEVELS	8,2500	09:00	2	8.25	7.14 %	136	7.4000	7.8500	400	0	0	[+]
7LV	8.25 8.25	6.6000 9.9000	16:16 09:00 10:43 10:43	95 2 3 101	7,7000 8,3000 7,7000 7,5000	1 1 1 1	4 89 315 99	7.3000 7.0500 6.8000 6.5500	7.9500 8.2500 8.3000 9.1000	126 155 865 74	1 1 1 1
ABAK	5,6000	14:19	37	5.70	-3.45 %	375	5.6000	5.8000	326	0	0	[+]
ABK	5.60 5.70	4.5600 6.8000	14:19 09:00 13:42 11:14	3 2 73 1	5,7000 5,7000 5,8000 5,8000	1 1 1 0	20 130 140 0	5.1000 4.7000 4.5000 0.0000	7.5000 0.0000 0.0000 0.0000	93 0 0 0	1 0 0 0
ABPL	119,8000	17:00	10	128.00	0.67 %	30	119.0000	119.8000	112	18	2 176	[+]
ABE	115.40 128.00	115.2000 140.8000	17:00 17:00 17:00 16:48	11 5 11 15	119,8000 119,8000 119,8000 120,2000	1 1 1 1	200 10 29 112	118.8000 118.6000 118.4000 118.0000	120.2000 120.4000 120.6000 120.8000	50 50 50 79	1 1 2 1
ABSINVEST	1,1300	12:51	30	1.01	0.00 %	200	1.0000	1.1300	170	2	2	[+]
AIN	1.00 1.13	0.8100 1.2100	12:48 12:48 12:48 12:48	10 200 1000 200	1,1200 1,1200 1,0000 1,0000	2 2 1 1	208 400 200 200	0.9900 0.9800 0.9700 0.9600	1.1400 1.1500 1.1600 1.1700	200 851 400 1000	1 2 2 1
ACAUTOGAZ	23,6000	17:00	1	23.30	-0.42 %	734	23.4000	23.6000	190	1	14	[+]
ACG	23.30 23.60	21.0000 25.6000	16:46 16:38 16:32 16:32	4 48 25 1	23,4000 23,4000 23,4000 23,4000	1 2 5 2	330 235 286 105	23.2000 23.1000 23.0000 22.9000	23.7000 23.8000 23.9000 24.0000	211 211 272 1186	2 2 3 7
ACTION	32,7000	17:00	1035	32.65	-0.91 %	25	32.7000	32.8000	635	5	158	[+]
ACT	32.50 33.20	29.4000 35.9000	17:00 17:00 17:00 16:42	9 15 1 2	32,7000 32,7000 32,7000 32,7000	2 3 3 4	10 20 20 418	32.6500 32.6000 32.5500 32.5000	32.8500 32.9000 32.9500 33.0000	20 20 20 937	4 5 1 6
ADATEX	1,3800	09:00	43	1.38	0.73 %	1350	1.3150	1.3700	1446	0	0	[+]
ADX	1.38 1.38	1.1050 1.6550	16:18 16:00 16:00 15:37	50 126 238 7	1,3700 1,3700 1,3700 1,3700	2 1 1 2	1755 95 575 150	1.3100 1.2800 1.2600 1.2400	1.3800 1.3900 1.3950 1.4100	4957 200 200 200	3 1 1 1
ADIUVO	0,5600	16:01	205	0.56	0.00 %	4069	0.5440	0.5680	201	2	1	[+]
ADV	0.54 0.56	0.5040 0.6160	16:01 15:13 14:30 13:40	543 1000 5 31	0,5600 0,5600 0,5600 0,5440	1 1 1 2	2022 935 3000 5472	0.5420 0.5400 0.5240 0.5200	0.5740 0.5800 0.6000 0.6040	1295 16563 6100 1929	1 2 2 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	200	0.0200	0.0345	500	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 0 0 0	50000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0495 0.0700 0.0750 0.0980	300 10000 168057 500	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	50	1.8000	PKC	2274	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	50 50 50 50	1.6000 1.4000 1.2000 1.0000	0.0100 0.3400 1.1600 1.8000	1000 1689 100 22	1 1 1 1
AGORA	9,7600	17:00	65	9.60	1.67 %	380	9.7000	9.7600	400	37	354	[+]
AGO	9.52 9.78	8.6400 10.5500	16:25 16:15 15:41 15:16	300 220 300 50	9,7000 9,7000 9,7200 9,6600	1 1 1 3	852 150 608 360	9.6800 9.6600 9.6400 9.6200	9.7800 9.8000 9.8200 9.8400	202 1741 660 400	3 5 2 1
AGROLIGA	24,4000	17:00	5	23.60	-0.81 %	1	23.6000	24.4000	10	0	5	[+]
AGL	23.20 24.40	18.9000 28.2000	15:42 15:26 15:26 15:05	1 175 10 13	24,4000 23,2000 23,2000 23,4000	1 1 1 1	122 50 30 30	23.2000 23.0000 22.2000 22.0000	24.6000 24.8000 25.0000 25.2000	239 446 144 384	3 3 3 1
AGROTON	5,4000	17:00	522	5.48	-1.46 %	845	5.3200	5.4200	298	3	16	[+]
AGT	5.32 5.48	4.9400 6.0200	16:18 15:43 10:10 10:07	92 29 5 1000	5,4200 5,3200 5,4800 5,4600	1 1 1 4	7500 5 1 1216	5.3000 5.2800 5.2600 5.2000	5.4400 5.4600 5.4800 5.5400	560 5326 1044 10831	1 3 1 2
AIGAMES	0,9020	14:45	5	0.94	-4.04 %	2558	0.9020	0.9380	2038	5	5	[+]
ALG	0.90 0.94	0.8460 1.0300	12:22 12:05 12:05 12:05	520 1660 5 15	0,9000 0,9000 0,9000 0,9000	1 1 1 1	1920 1717 777 822	0.9000 0.8700 0.8620 0.8220	0.9400 0.9440 0.9500 0.9580	6526 3076 1900 2	4 1 1 1
AILLERON	16,1800	17:00	97	16.26	-0.49 %	102	16.0200	16.1800	3	7	105	[+]
ALL	16.02 16.26	14.6400 17.8800	17:00 16:48 16:48 16:44	3 40 78 180	16,1800 16,0200 16,0200 16,0200	4 3 1 2	2799 260 530 128	16.0000 15.9800 15.9600 15.9200	16.2000 16.2600 16.3000 16.3200	59 203 1500 52	2 2 1 1
AIRWAY	0,3340	17:00	231	0.34	-2.34 %	5226	0.3340	0.3395	3046	112	38	[+]
AWM	0.33 0.34	0.3060 0.3730	17:00 17:00 17:00 17:00	146 534 5000 5000	0,3340 0,3340 0,3340 0,3340	2 1 3 2	9465 8000 11581 17111	0.3335 0.3325 0.3320 0.3315	0.3400 0.3420 0.3430 0.3440	10000 18000 10000 52359	1 3 1 2
AITON	0,2600	15:47	17	0.27	-7.14 %	32643	0.2600	0.2900	2283	6	2	[+]
AIT	0.25 0.29	0.2180 0.3260	15:12 14:29 13:39 12:35	100 17 40 500	0,2600 0,2900 0,2600 0,2920	1 1 1 1	1000 1000 650 1000	0.2530 0.2500 0.2480 0.2420	0.2910 0.2920 0.2930 0.2940	1000 1000 9764 6296	1 1 1 1
AKCEPTFIN	0,2480	11:24	123	0.00	0.00 %	200	0.2200	0.2480	200	0	0	[+]
AFC	0.00 0.00	0.1990 0.2960	11:03 11:03 11:00 11:00	1840 1114 110 20	0,2480 0,2480 0,2480 0,2240	1 1 1 1	200 4000 1000 344	0.2140 0.2120 0.1900 0.1800	0.2500 0.2600 0.2660 0.2700	200 200 200 221	1 1 1 1
ALIOR	111,1500	17:02	58	113.95	-2.11 %	199	111.1500	111.2000	107	271	30 129	[+]
ALR	109.60 113.95	102.6000 125.3000	17:02 17:01 17:01 17:01	14 106 2 100	111,1500 111,1500 111,1500 111,1500	2 4 2 4	407 1101 114 693	111.0500 111.0000 110.9500 110.8500	111.3000 111.3500 111.4000 111.4500	449 520 107 1	3 2 3 1
ALLEGRO	31,2100	17:02	50	32.46	-3.28 %	95	31.2100	31.2500	6136	4 338	136 620	[+]
ALE	31.11 32.46	29.2150 35.7050	17:02 17:01 17:01 17:01	50 1429 571 100	31,2100 31,2100 31,2100 31,2100	3 18 2 5	5211 55120 2072 2050	31.2050 31.2000 31.1950 31.1900	31.2550 31.2600 31.2650 31.2800	1459 805 1188 539	1 2 1 1
ALTA	1,5400	17:00	13	1.49	0.33 %	4	1.5100	1.5400	4873	0	0	[+]
AAT	1.49 1.54	1.3450 1.6350	17:00 15:41 13:30 12:20	2 2 8 63	1,5400 1,5150 1,5400 1,5400	1 1 1 2	811 500 100 2179	1.5050 1.5000 1.4900 1.4850	1.5500 1.5550 1.5600 1.5700	993 845 2500 1756	1 1 1 1
ALTUSTFI	2,9400	17:00	1	3.07	-1.34 %	2500	2.8700	2.9400	19	8	22	[+]
ALI	2.87 3.07	2.7700 3.3700	17:00 15:39 15:27 15:27	10 265 10 175	2,9400 2,8700 2,8700 2,8700	6 5 2 2	5060 6686 1478 1300	2.8600 2.8500 2.8000 2.7900	2.9500 2.9700 2.9800 3.0000	20 510 573 1301	2 2 1 4
AMBRA	17,4400	17:00	175	17.76	-1.91 %	659	17.4400	17.6000	4718	44	760	[+]
AMB	17.00 17.80	16.0000 19.5200	17:00 16:47 16:45 16:45	24 101 67 100	17,4400 17,4400 17,4000 17,4000	2 2 3 3	39 1005 85 12	17.4000 17.3200 17.3000 17.2200	17.6400 17.6600 17.7000 17.7200	2 5 17293 247	1 1 2 3
AMICA	62,5000	17:00	31	63.60	-0.64 %	162	62.2000	62.5000	85	20	1 285	[+]
AMC	62.10 63.60	57.3000 69.9000	17:00 17:00 17:00 17:00	384 31 32 53	62,5000 62,5000 62,5000 62,5000	13 30 5 4	1472 1042 181 9	62.1000 62.0000 61.9000 61.8000	62.6000 62.7000 62.8000 62.9000	56 363 100 260	1 2 1 2
AMREST	14,1000	17:00	147	14.02	-0.56 %	283	14.1000	14.2600	620	79	1 117	[+]
EAT	13.98 14.26	12.6200 15.4200	17:00 17:00 17:00 17:00	566 1287 168 51	14,1000 14,1000 14,1000 14,1000	2 1 1 1	4759 30 300 215	14.0600 14.0000 13.9600 13.9400	14.2800 14.3000 14.3200 14.3600	135 701 120 100	1 3 1 1
ANALIZY	25,0000	15:12	50	24.40	2.46 %	25	24.6000	25.4000	1	1	15	[+]
AOL	24.40 26.00	19.6000 29.2000	12:59 11:16 11:12 11:12	1 136 8 90	26,0000 25,2000 25,2000 25,0000	1 3 1 1	50 151 25 25	24.2000 24.0000 23.4000 23.0000	26.0000 27.0000 28.0000 29.0000	69 20 30 20	2 1 2 1
ANSWEAR	23,1000	17:00	70	23.55	-1.91 %	396	23.0500	23.1000	9	19	444	[+]
ANR	23.00 23.75	21.2000 25.9000	17:00 17:00 17:00 17:00	1 1 111 120	23,1000 23,1000 23,1000 23,1000	49 6 6 1	11600 617 413 1	23.0000 22.9500 22.9000 22.8500	23.1500 23.2500 23.3000 23.3500	293 213 150 100	1 2 1 1
APANET	0,9900	10:42	30	1.00	-1.00 %	1533	0.9500	0.9900	170	3	3	[+]
APA	0.95 1.00	0.8000 1.2000	10:33 10:33 10:33 10:27	80 70 200 200	0,9500 0,9500 0,9600 0,9700	1 1 1 1	200 100 200 20	0.9350 0.9150 0.9000 0.8800	1.0000 1.0400 1.0500 1.0700	1792 50 50 50	1 1 1 1
APATOR	24,7000	17:03	67	24.30	1.65 %	233	24.7000	24.7500	514	13	330	[+]
APT	24.20 24.85	21.9000 26.7000	17:00 16:48 16:48 16:43	33 108 11 100	24,7000 24,6500 24,6500 24,6500	1 2 1 2	181 801 111 131	24.6500 24.5000 24.4500 24.3500	24.8000 24.8500 24.9000 24.9500	595 1504 1681 1302	2 5 7 4
APIS	0,0205	15:00	3	0.02	-6.82 %	66861	0.0195	0.0210	3000	0	0	[+]
ASA	0.02 0.02	0.0145 0.0265	11:00 15:00 11:07 11:07	5 4 56700 5000	0,0205 0,0220 0,0220 0,0220	1 1 2 1	33333 100100 63277 34999	0.0190 0.0185 0.0180 0.0175	0.0220 0.0225 0.0230 0.0240	306341 231363 506327 210755	2 1 3 2
APLISENS	17,4000	17:00	2	17.75	-1.97 %	90	17.3500	17.4000	78	0	1	[+]
APN	17.30 17.80	16.0000 19.5000	13:48 13:48 10:50 10:50	4 1 50 1	17,5000 17,4500 17,3000 17,3500	1 1 2 2	1 5 85 38	17.3000 17.2500 17.2000 17.1500	17.5000 17.7000 17.7500 17.8000	46 28 5 95	1 1 1 1
APOLLO	1,4500	15:00	200	1.45	0.00 %	395	1.4500	1.6500	304	0	0	[+]
APC	1.45 1.45	1.1600 1.7400	11:00 11:00 15:00 11:00	40 500 66 363	1,4500 1,4500 1,4000 1,4000	1 1 1 0	598 3850 5 0	1.1200 0.9800 0.0100 0.0000	1.7400 2.9600 2.9800 3.0000	474 3052 3052 50	1 1 1 1
APS	8,5000	17:00	3	8.35	-7.61 %	230	8.5000	9.1000	122	1	5	[+]
APS	8.35 9.00	6.7000 10.0000	15:50 15:50 15:41 15:41	3 2 48 92	9,0000 8,9500 8,5000 8,5000	4 1 2 1	619 61 223 20	8.3000 8.2500 8.2000 8.1500	9.1500 9.2000 9.3000 9.4000	1149 994 583 70	1 1 2 1
APSENERGY	2,6100	17:04	124	2.49	7.41 %	2557	2.5300	2.6100	348	213	560	[+]
APE	2.44 2.80	2.4600 3.0000	17:00 17:00 17:00 17:00	114 21 126 899	2,6100 2,6100 2,6100 2,6100	1 1 1 1	11 650 500 1500	2.5100 2.5000 2.4900 2.4800	2.6200 2.6300 2.6400 2.6500	4918 3000 6038 3054	2 1 4 2
AQUABB	13,8000	09:00	3	13.80	0.00 %	5	13.4000	13.8000	3	0	0	[+]
AQU	13.80 13.80	11.1000 16.5000	09:35 09:00 15:29 13:39	6 5 2 63	13,8000 13,8000 13,8000 13,8000	1 3 1 1	10 35 10 10	13.2000 13.0000 12.8000 12.6000	13.9000 14.0000 14.5000 15.0000	119 759 1723 510	1 2 2 2
AQUAPOZ	10,0000	09:00	2	10.00	0.00 %	240	9.2000	9.6500	230	0	0	[+]
AQA	10.00 10.00	8.0000 12.0000	09:00 15:58 09:15 09:15	2 81 165 230	10,0000 9,6500 9,5000 9,5000	1 1 1 1	5 32 200 166	8.8500 8.6500 8.0000 7.8000	10.0000 12.0000 12.9000 13.0000	174 1500 160 1000	1 2 1 1
ARCHICOM	48,5000	17:00	8	49.40	0.00 %	54	48.0000	48.5000	25	3	169	[+]
ARH	47.90 49.40	44.5000 54.2000	16:43 16:42 16:42 16:41	42 46 30 10	48,5000 48,0000 48,0000 48,5000	1 2 3 3	1061 423 189 205	47.9000 47.8000 47.7000 47.6000	48.8000 48.9000 49.0000 49.5000	51 75 228 144	1 1 2 3
ARCTIC	9,3400	17:00	158	9.45	-1.16 %	46	9.3000	9.3400	1188	41	387	[+]
ATC	9.30 9.46	8.5100 10.3800	17:00 17:00 17:00 16:49	354 146 7 1	9,3400 9,3400 9,3400 9,3000	2 1 4 1	800 20 2455 500	9.2900 9.2800 9.2700 9.2600	9.3500 9.3600 9.3700 9.3900	1419 54 1243 1443	2 1 2 2
ARLEN	34,3400	17:01	100	35.23	-1.91 %	436	34.3000	34.3400	159	17	584	[+]
ARL	33.23 35.23	31.7100 38.7500	17:01 17:00 17:00 17:00	74 46 1 7	34,3400 34,3400 34,3400 34,3400	1 1 2 1	1000 24 95 47	34.2000 34.1000 34.0000 33.8850	34.5400 34.8000 34.9850 35.0000	98 150 50 100	2 1 1 1
ARTGAMES	0,5250	16:15	286	0.47	0.00 %	900	0.5000	0.5250	1593	3	1	[+]
ARG	0.47 0.53	0.3760 0.5600	16:15 16:15 16:10 16:00	574 140 10 28	0,5250 0,5200 0,5200 0,4820	1 1 4 1	787 5350 6268 600	0.4820 0.4740 0.4700 0.4660	0.5450 0.5500 0.5550 0.5600	2600 2527 2500 10348	2 3 1 6
ARTIFEX	13,4800	17:00	62	13.34	0.90 %	114	13.0800	13.4800	2034	9	122	[+]
ART	13.06 13.48	12.0200 14.6600	17:00 17:00 17:00 17:00	36 45 55 43	13,4800 13,4800 13,4800 13,4800	2 1 2 6	55 400 1200 822	13.0600 13.0400 13.0200 13.0000	13.5000 13.6800 13.7800 13.9600	696 300 100 100	2 1 1 1
ASBIS	34,0000	17:00	147	34.28	-0.64 %	28	33.9600	34.0000	2264	88	2 981	[+]
ASB	33.46 34.50	30.8600 37.7000	17:00 17:00 17:00 17:00	4 349 1 1	34,0000 34,0000 34,0000 34,0000	2 2 2 2	2 10 7 2	33.9000 33.8800 33.8600 33.8000	34.0200 34.0800 34.1000 34.1400	1500 5 105 500	1 1 2 1
ASMGROUP	0,4000	17:00	375	0.40	-0.50 %	18582	0.4000	0.4080	16000	1 062	421	[+]
ASM	0.38 0.41	0.3620 0.4420	17:00 17:00 17:00 16:49	1043 1000 2670 143	0,4000 0,4000 0,4000 0,4100	1 3 1 4	9122 13433 8364 42648	0.3980 0.3920 0.3900 0.3840	0.4100 0.4120 0.4140 0.4200	18584 61000 7513 79390	4 3 2 6
ASSECOBS	85,0000	17:00	96	85.00	0.00 %	24	85.0000	85.6000	82	2	199	[+]
ABS	84.60 85.80	76.6000 93.4000	17:00 17:00 17:00 17:00	304 100 23 70	85,0000 85,0000 85,0000 85,0000	1 3 5 4	413 41 134 128	84.8000 84.6000 84.4000 84.2000	85.8000 86.0000 86.2000 86.4000	225 116 80 71	3 2 1 3
ASSECOPOL	237,0000	17:00	749	238.00	0.00 %	873	236.8000	237.0000	1212	88	20 649	[+]
ACP	233.40 238.00	214.2000 261.8000	17:00 17:00 17:00 17:00	54 120 549 684	237,0000 237,0000 237,0000 237,0000	2 2 2 2	1266 579 630 728	236.6000 236.4000 236.2000 236.0000	237.2000 237.6000 237.8000 238.0000	780 1495 2780 514	1 2 4 2
ASSECOSEE	74,6000	17:00	5	76.00	-1.84 %	778	74.6000	75.0000	2553	6	465	[+]
ASE	73.10 76.40	68.4000 83.6000	17:00 17:00 17:00 17:00	48 19 13 1	74,6000 74,6000 74,6000 74,6000	1 1 1 1	20 200 20 1427	74.0000 73.5000 73.3000 73.2000	76.0000 76.3000 76.6000 76.7000	100 43 219 3	1 1 3 2
ASTARTA	44,8500	17:00	8	45.00	-0.33 %	53	44.6500	44.8500	66	2	103	[+]
AST	44.65 45.60	40.5000 49.5000	17:00 17:00 17:00 16:49	9 1 1 17	44,8500 44,8500 44,8500 44,7000	2 1 5 2	420 45 201 238	44.6000 44.5500 44.5000 44.4000	44.9000 44.9500 45.0000 45.3000	116 214 729 672	2 1 2 2
ASTRO	0,0760	11:29	793	0.08	11.76 %	27	PKC	PKC	50	9	1	[+]
ASR	0.08 0.08	0.0535 0.0985	11:29 11:29 11:00 11:00	4000 207 2200 800	0,0760 0,0760 0,0760 0,0760	1 2 1 2	100 14917 6945 20371	0.1000 0.0760 0.0720 0.0680	0.0945 0.1100 0.1370 0.1550	30287 21111 13333 11111	1 1 1 1
ATAL	58,7000	17:00	19	59.40	-0.51 %	21	58.7000	59.0000	20	3	198	[+]
1AT	58.10 59.50	53.5000 65.3000	17:00 17:00 16:48 16:41	8 22 28 1	58,7000 58,7000 58,7000 58,6000	2 1 1 3	90 4 5 70	58.6000 58.5000 58.4000 58.1000	59.2000 59.5000 59.8000 59.9000	18 573 20 858	1 2 1 4
ATCCARGO	15,0500	16:46	7	15.45	0.00 %	53	15.0500	15.3000	7	0	7	[+]
ATA	15.00 15.45	12.4000 18.5000	16:27 16:27 16:27 16:26	9 50 19 41	15,3500 15,3500 15,3500 15,0000	2 2 2 2	299 21 69 100	15.0000 14.9000 14.8500 14.8000	15.3500 15.4000 15.5000 15.6000	91 877 3600 84	2 6 2 1
ATENDE	2,9200	15:55	1878	3.00	-1.68 %	75	2.9000	2.9900	685	16	46	[+]
ATD	2.85 3.00	2.7000 3.3000	15:33 15:03 14:54 14:27	1722 513 4 150	2,9000 2,9000 2,9000 2,9000	5 3 1 3	3371 10459 1737 3090	2.8500 2.8400 2.8300 2.8200	3.0400 3.0500 3.0800 3.0900	908 3100 685 1812	3 1 2 2
ATLANTAPL	19,0000	16:19	1	18.60	0.00 %	482	18.8000	19.0000	20	1	17	[+]
ATP	18.60 19.10	16.7500 20.4000	15:18 15:16 15:16 14:21	15 31 11 2	18,8000 18,8000 18,9000 18,8000	5 1 4 2	690 25 166 111	18.6000 18.5000 18.3000 18.2000	19.1000 19.1500 19.3000 19.5000	34 52 516 80	2 1 3 1
ATLANTIS	1,8500	10:36	11	1.81	-0.54 %	2184	1.8100	1.8500	1777	0	0	[+]
ATS	1.81 1.85	1.6300 1.9900	09:00 09:00 16:46 11:43	57 99 500 100	1,8100 1,8100 1,8600 1,8600	1 1 1 1	900 3000 757 775	1.7800 1.7550 1.7000 1.6750	1.8600 1.8800 1.8900 1.9200	6525 3010 2000 1092	2 3 1 1
ATMGRUPA	3,9300	16:43	2	3.96	-0.25 %	1311	3.9300	3.9400	1917	47	184	[+]
ATG	3.93 3.96	3.5700 4.3500	16:42 16:22 16:15 14:56	1 83 917 130	3,9300 3,9400 3,9400 3,9300	3 4 6 2	3200 1032 872 6000	3.9200 3.9100 3.9000 3.8900	3.9600 3.9700 3.9800 3.9900	4408 6512 5807 477	6 6 4 1
ATOMJELLY	1,1100	16:47	10	1.10	0.91 %	10	1.0300	1.1100	180	1	1	[+]
ATJ	1.03 1.11	0.8800 1.3200	16:46 16:46 14:23 14:23	40 200 10 90	1,0300 1,0300 1,1100 1,1000	2 1 2 1	220 200 130 200	1.0200 1.0100 1.0000 0.9850	1.1300 1.1400 1.1500 1.1700	370 800 3013 712	2 2 3 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	0	0.0000	PKC	7285	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1500 0.1780 0.2000	208 30000 29315 2000	1 1 3 1
ATREM	57,0000	17:00	87	58.40	-3.39 %	1078	56.8000	57.0000	267	18	1 015	[+]
ATR	56.40 58.80	52.6000 64.2000	17:00 17:00 17:00 17:00	34 62 92 100	57,0000 57,0000 57,0000 57,0000	7 13 7 19	562 1037 682 658	56.6000 56.4000 56.2000 56.0000	57.4000 57.6000 57.8000 58.0000	244 200 178 353	1 2 3 6
AUTOPARTN	17,9400	17:02	458	18.44	-1.97 %	67	17.9400	18.0800	1323	273	4 937	[+]
APR	17.78 18.44	16.6000 20.2500	17:02 17:00 17:00 17:00	42 84 10 67	17,9400 17,9400 17,9400 17,9400	1 3 4 5	70 757 737 3869	17.9200 17.9000 17.8200 17.8000	18.1000 18.1200 18.1800 18.2000	4 12 507 45141	1 2 2 2
AUXILIUM	1,5050	17:00	1942	1.70	-9.88 %	658	1.5050	1.5200	1378	228	363	[+]
AUX_	1.49 1.82	1.3600 2.0400	17:00 16:49 16:49 16:49	1000 67 145 100	1,5050 1,5000 1,5000 1,5250	1 1 2 1	2000 30 3673 12000	1.5000 1.4850 1.4800 1.4700	1.5250 1.5450 1.5550 1.5800	7900 1000 1600 117	1 1 2 1
AZTEC	1,8000	17:00	100	1.90	-5.26 %	50	1.7500	1.8000	184	4	7	[+]
AZC	1.72 2.16	1.5200 2.2800	17:00 16:30 16:20 13:47	50 2 1 2	1,8000 1,9800 1,9800 1,9900	2 1 1 1	750 526 140 398	1.7300 1.7100 1.6600 1.6100	1.9800 1.9900 2.0000 2.0400	501 1101 13400 80	2 1 2 1
BALTICON	22,0000	11:30	1	20.20	0.00 %	100	20.2000	21.4000	50	0	6	[+]
BLT	20.00 22.00	16.2000 24.2000	11:29 11:29 11:29 14:31	154 50 100 5	20,0000 20,2000 20,2000 22,0000	2 1 1 2	63 52 100 1050	20.0000 19.4000 18.1000 18.0000	21.6000 21.8000 22.0000 24.4000	115 196 597 218	1 2 3 2
BBIDEVNFI	5,4000	16:47	200	5.40	0.00 %	167	5.3000	5.4000	1238	2	11	[+]
BBD	5.30 5.40	4.8600 5.9000	16:01 15:04 14:30 14:20	250 1 7 531	5,3000 5,3500 5,3500 5,3500	2 3 1 2	304 1739 1000 4333	5.2500 5.2000 5.1500 5.1000	5.4500 5.5000 5.5500 5.6000	3150 3049 2702 240	3 4 2 1
BELEAF	3,5000	15:00	10	0.00	0.00 %	356	3.5200	3.7000	570	0	0	[+]
BLF	0.00 0.00	2.8000 4.2000	15:00 15:00 15:00 15:00	50 100 20 20	3,5000 3,5000 3,5000 3,5000	1 1 1 1	100 100 200 100	3.4000 3.3000 3.2200 2.8000	3.8000 3.9000 3.9200 3.9400	20 20 20 20	1 1 1 1
BENEFIT	3 730,0000	17:03	5	3,790.00	-1.45 %	5	3715.0000	3735.0000	28	4	14 682	[+]
BFT	3,705.00 3,795.00	3415.0000 4165.0000	17:02 17:00 17:00 17:00	5 9 9 2	3 730,0000 3 730,0000 3 730,0000 3 730,0000	5 6 21 2	53 58 175 47	3710.0000 3705.0000 3700.0000 3695.0000	3740.0000 3745.0000 3750.0000 3755.0000	24 50 49 98	3 6 4 4
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	2000	0.0100	PKC	14358	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1000 0.1900 0.2060 0.2100	504 9000 1000 4031	1 1 1 2
BEST	31,0000	17:00	1	30.40	1.97 %	455	30.0000	31.0000	245	0	7	[+]
BST	30.00 31.00	27.4000 33.4000	13:59 13:34 13:34 13:34	32 126 44 13	30,0000 30,0000 30,4000 30,4000	2 3 1 1	107 435 70 20	29.6000 29.2000 29.0000 27.4000	31.8000 32.4000 32.6000 32.8000	1 198 450 212	1 2 1 2
BETACOM	4,7200	14:51	10	4.72	0.00 %	763	4.6400	4.7200	1720	1	3	[+]
BCM	4.72 4.72	4.2600 5.1500	09:00 09:00 09:00 14:22	527 21 96 8	4,7200 4,7200 4,7200 4,7200	2 4 3 3	2926 1151 2000 444	4.6200 4.6000 4.5600 4.5400	4.7400 4.9600 4.9800 5.0000	100 259 2000 613	1 1 1 3
BIGCHEESE	12,4600	16:32	50	12.40	0.16 %	280	12.2000	12.4600	371	2	29	[+]
BCS	12.20 12.50	11.1600 13.6400	15:43 15:18 15:18 15:18	4 8 114 3	12,4800 12,5000 12,5000 12,5000	1 1 1 1	57 57 2 100	12.1600 12.1400 12.1000 12.0800	12.4800 12.5000 12.5200 12.5600	338 265 50 577	2 2 1 3
BINARY	4,7200	17:00	1	0.00	0.00 %	3	4.5200	4.7000	10	0	0	[+]
BHX	0.00 0.00	3.7800 5.6500	10:06 10:02 10:01 10:01	141 500 20 50	4,6000 4,6000 4,5800 4,5800	1 1 1 1	25 50 25 10	4.5000 4.4800 4.4200 4.4000	4.7400 4.7600 4.7800 4.8000	40 20 200 1000	1 1 1 1
BIOCELTIX	83,4000	17:00	6	83.00	0.97 %	540	82.5000	83.4000	16	3	209	[+]
BCX	81.00 83.40	74.7000 91.3000	17:00 17:00 17:00 17:00	39 19 10 19	83,4000 83,4000 83,4000 83,4000	1 1 1 1	2 1 22 20	82.2000 82.0000 81.8000 81.6000	83.5000 84.3000 84.4000 84.6000	5 25 45 40	1 2 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	90	PKC	PKC	43730	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1300 0.2800 1.0000 0.0000	4100 4600 80 0	2 1 1 0
BIOGENED	21,6000	14:38	43	21.60	0.00 %	47	21.4000	21.6000	465	0	1	[+]
BGD	21.60 21.60	17.3000 25.8000	11:33 14:17 14:09 09:00	1 25 1 45	21,6000 21,6000 21,6000 21,6000	2 1 1 1	97 97 97 37	21.0000 20.6000 20.4000 20.2000	23.0000 23.8000 24.6000 24.8000	44 8 30 150	1 1 1 1
BIOMASS	0,1525	17:00	600	0.15	0.99 %	82	0.1495	0.1525	19981	28	4	[+]
BEP	0.15 0.15	0.1210 0.1810	16:36 16:11 16:00 15:16	525 18 1370 2520	0,1525 0,1495 0,1525 0,1525	1 1 1 1	100 175 100 180	0.1485 0.1475 0.1470 0.1460	0.1530 0.1535 0.1540 0.1545	14549 2 100 8635	1 1 1 1
BIOMAXIMA	13,0000	17:00	3	13.00	0.00 %	19	12.9000	13.0000	855	7	88	[+]
BMX	12.80 13.05	11.7000 14.3000	17:00 15:51 15:03 13:21	3 5 5 21	13,0000 13,0000 13,0000 12,8500	1 5 3 4	29 655 450 1500	12.8500 12.8000 12.7500 12.7000	13.0500 13.1000 13.1500 13.2000	640 738 1998 1366	5 6 5 3
BIOTON	4,0000	17:01	528	4.08	-1.96 %	150	3.9800	4.0000	2786	40	159	[+]
BIO	3.95 4.08	3.6800 4.4800	17:00 17:00 17:00 16:49	100 1489 11 3	4,0000 4,0000 4,0000 4,0200	1 4 1 3	400 4689 5 2367	3.9700 3.9500 3.9300 3.9100	4.0200 4.0400 4.0700 4.0800	289 357 723 1459	1 1 6 4
BIZTECH	0,2300	16:15	2280	0.22	1.77 %	680	0.2140	0.2280	2500	34	8	[+]
BTK	0.21 0.23	0.1750 0.2600	16:03 15:58 15:50 13:10	15000 1485 235 1	0,2300 0,2300 0,2300 0,2340	1 2 1 2	5000 3398 5000 3030	0.2120 0.2100 0.2080 0.2060	0.2300 0.2320 0.2340 0.2380	4742 3000 8953 6	1 1 1 1
BKDGAMES	1,7300	16:33	500	1.70	-3.35 %	2000	1.6300	1.7350	200	7	12	[+]
BKD	1.63 1.74	1.3600 2.0400	16:30 12:11 12:11 10:33	600 100 1500 1640	1,7350 1,6300 1,6300 1,6250	2 1 2 1	619 1188 1617 1500	1.6250 1.6200 1.6100 1.6000	1.7400 1.7550 1.7600 1.7700	100 696 100 100	1 1 1 1
BLACKPOIN	0,3280	15:53	713	0.33	0.00 %	3380	0.2960	0.3280	5566	2	1	[+]
BPN	0.33 0.33	0.2640 0.3920	13:03 09:00 15:24 09:00	887 12 700 70	0,3280 0,3280 0,3280 0,3280	1 1 1 1	8000 8750 4800 2498	0.2940 0.2920 0.2700 0.2520	0.3300 0.3360 0.3440 0.3580	255 32 7500 1998	1 1 1 1
BLACKROSE	0,9420	15:30	340	1.03	-8.10 %	2530	0.9420	0.9760	20	1	0	[+]
BRP	0.94 1.03	0.8200 1.2300	15:30 15:30 15:30 15:08	20 20 20 20	0,9500 0,9600 0,9640 0,9700	1 1 1 1	20 20 701 771	0.9400 0.9300 0.9180 0.9160	0.9780 0.9800 0.9860 0.9900	565 3972 20 20	1 1 1 1
BLOOBER	24,7000	17:00	13	24.95	-0.80 %	485	24.5000	24.7000	264	9	221	[+]
BLO	24.50 25.00	22.5000 27.4000	17:00 16:46 16:44 16:44	2 60 83 1	24,7000 24,7000 24,5000 24,5500	1 2 4 6	1 151 573 1346	24.4500 24.4000 24.3500 24.3000	24.7500 24.8000 24.8500 24.9000	154 100 306 613	2 1 3 3
BNPPL	131,0000	17:00	24	132.50	-2.24 %	186	131.0000	133.0000	42	58	7 497	[+]
BNP	129.00 133.00	119.5000 145.5000	17:00 17:00 17:00 17:00	140 37 159 3	131,0000 131,0000 131,0000 131,0000	2 3 5 7	469 121 138 281	130.5000 130.0000 129.5000 129.0000	134.0000 134.5000 135.0000 136.0000	200 335 10 170	1 3 1 5
BOGDANKA	19,8400	17:00	52	20.20	-1.78 %	441	19.8400	20.0000	1605	39	769	[+]
LWB	19.70 20.30	18.1800 22.2000	17:00 17:00 17:00 17:00	8 10 9 41	19,8400 19,8400 19,8400 19,8400	2 3 2 3	318 749 201 112	19.8200 19.8000 19.7800 19.7600	20.0500 20.1000 20.1500 20.2000	2 6 1075 1458	2 1 2 5
BOOMBIT	7,1200	16:33	110	7.12	0.00 %	2	7.0600	7.1200	685	6	44	[+]
BBT	6.92 7.18	6.4200 7.8200	16:00 14:40 14:37 14:31	3 1 10 5	7,1200 7,1200 7,1200 6,9200	1 1 2 1	5 285 198 270	7.0400 6.9200 6.9000 6.8800	7.1400 7.1600 7.1800 7.3400	334 450 327 480	1 1 2 1
BORYSZEW	5,8200	17:00	678	5.92	-2.35 %	901	5.8200	5.8600	2531	98	571	[+]
BRS	5.76 5.92	5.3400 6.5000	17:00 17:00 17:00 17:00	131 166 334 196	5,8200 5,8200 5,8200 5,8200	6 6 7 5	1054 5568 1264 779	5.8000 5.7800 5.7600 5.7400	5.8800 5.9000 5.9200 5.9600	482 4638 1122 2066	1 3 3 3
BOS	10,1200	16:47	2	10.16	0.00 %	1	10.0800	10.1200	782	13	132	[+]
BOS	10.02 10.16	9.1500 11.1600	16:46 16:46 16:42 16:18	500 25 2 2	10,0800 10,1000 10,1200 10,1200	3 4 18 16	800 154 3052 6227	10.0600 10.0400 10.0200 10.0000	10.1600 10.1800 10.2000 10.2200	854 1512 981 11	3 3 3 2
BOWIM	4,8800	17:01	1020	4.94	-0.41 %	780	4.8800	4.8900	200	23	110	[+]
BOW	4.77 4.94	4.4500 5.4200	17:00 17:00 17:00 17:00	100 200 2 200	4,8800 4,8800 4,8800 4,8800	1 1 1 1	30 341 1600 8	4.8500 4.8100 4.8000 4.7700	4.9000 4.9200 4.9300 4.9400	379 200 520 1100	2 1 2 2
BPC	0,1040	16:06	700	0.10	0.00 %	3280	0.0900	0.1030	200	25	2	[+]
BPC	0.09 0.10	0.0835 0.1240	16:06 10:06 09:59 09:58	300 500 455 14520	0,1020 0,1020 0,1040 0,0900	1 1 3 1	20000 7999 25500 8999	0.0850 0.0805 0.0800 0.0715	0.1040 0.1090 0.1130 0.1140	15111 377 1000 7499	1 1 1 2
BRAND24	60,0000	17:01	60	60.00	0.00 %	69	60.0000	60.6000	47	0	24	[+]
B24	60.00 60.00	54.0000 66.0000	15:31 15:31 14:52 13:36	1 1 8 23	60,0000 60,0000 60,0000 60,0000	1 1 3 1	3 2 202 1	59.0000 58.8000 58.4000 57.0000	60.8000 61.0000 62.0000 62.2000	24 388 254 5	1 2 2 1
BRAS	0,2960	15:00	600	0.31	0.00 %	186	0.2960	0.2960	48400	37	11	[+]
BSA	0.30 0.31	0.2470 0.3690	15:00 15:00 11:23 11:00	250 250 25 9124	0,2960 0,2960 0,3080 0,3080	1 1 1 1	1000 1000 625 1000	0.2860 0.2820 0.2800 0.2750	0.2980 0.3000 0.3020 0.3060	19000 25000 6000 6000	2 1 1 2
BSH	17,3000	14:29	15	17.10	1.76 %	180	17.0000	17.3000	183	1	11	[+]
BSH	16.80 17.65	13.7000 20.5000	14:20 14:20 14:10 11:44	25 20 2 250	16,8000 16,9000 17,3000 17,0000	1 2 1 1	50 76 80 200	16.9500 16.8000 16.7500 16.6000	17.4500 17.5500 17.6500 17.7500	69 50 65 20	2 1 1 1
BTCSTUDIO	0,2300	11:40	478	0.23	15.00 %	500	PKC	0.2700	400	1	0	[+]
BTC	0.23 0.23	0.1840 0.2760	11:29 11:00 11:03 11:03	22 193 100 900	0,2300 0,2300 0,2000 0,2000	1 2 0 0	100 5489 0 0	0.2300 0.2000 0.0000 0.0000	0.2860 0.2940 0.3000 0.0000	500 14102 2395 0	1 1 1 0
BUDIMEX	698,0000	17:01	25	685.00	4.02 %	51	695.2000	698.0000	129	76	53 462	[+]
BDX	684.20 716.80	616.6000 753.4000	17:00 17:00 17:00 17:00	10 11 6 9	698,0000 698,0000 698,0000 698,0000	1 1 1 2	4 10 5 23	694.2000 694.0000 693.6000 693.4000	698.4000 698.6000 698.8000 699.0000	20 58 10 249	2 2 2 4
BUMECH	26,8500	17:04	39	24.45	10.27 %	100	24.4000	26.8500	1749	126	3 210	[+]
BMC	23.75 26.85	22.0500 26.8500	17:04 17:04 17:04 17:04	461 39 61 39	26,8500 26,8500 26,8500 26,8500	1 5 1 3	2900 2476 100 716	24.1500 24.0000 23.9500 23.9000	26.9000 27.0000 27.2500 27.3000	7 1305 155 20	1 3 2 1
CANNABIS	0,2060	17:02	2152	0.21	-2.37 %	120	0.2050	0.2060	3691	225	46	[+]
CBD	0.20 0.21	0.1684 0.2525	17:01 17:01 17:00 16:42	2848 2152 514 5298	0,2060 0,2060 0,2060 0,2080	1 2 1 1	6325 1135 1000 5000	0.2040 0.2030 0.2025 0.2020	0.2080 0.2100 0.2105 0.2115	13602 21097 2038 5990	1 3 2 1
CAPITAL	1,4100	17:00	180	1.48	-4.73 %	8135	1.4100	1.4500	2660	105	156	[+]
CPA	1.40 1.55	1.3400 1.6200	16:39 16:33 16:26 16:26	10 1340 487 600	1,4600 1,4200 1,4000 1,4000	5 3 3 4	10053 4159 4600 13803	1.4000 1.3800 1.3500 1.3400	1.4600 1.4900 1.5000 1.5100	13990 5265 6430 1800	3 3 3 1
CAPITEA	0,3270	15:47	2500	0.33	-0.61 %	14410	0.3225	0.3265	460	234	75	[+]
CAP	0.32 0.33	0.2925 0.3575	14:40 14:40 14:38 14:38	2840 1160 2840 1000	0,3260 0,3250 0,3250 0,3240	1 3 1 1	3400 8450 4500 4800	0.3205 0.3200 0.3190 0.3180	0.3270 0.3275 0.3280 0.3295	28600 11000 46491 2999	2 1 2 1
CAPTORTX	78,4000	17:01	20	81.60	-4.39 %	74	78.2000	78.4000	59	8	625	[+]
CTX	78.20 81.60	73.6000 89.6000	17:00 17:00 16:48 16:42	21 2 6 1	78,4000 78,4000 79,4000 78,8000	4 1 3 2	162 118 257 213	78.0000 77.6000 77.2000 77.0000	79.4000 79.6000 79.8000 80.0000	28 50 180 65	1 1 1 2
CARBON	4,4200	16:11	1	4.42	0.00 %	34	4.3900	4.4200	239	0	0	[+]
CRB	4.42 4.42	3.5400 5.3000	09:00 09:13 16:44 16:44	6 72 4 1	4,4200 4,4200 4,4200 4,4000	1 2 2 1	2 1109 743 440	4.3100 4.2800 4.1200 4.0000	4.6800 4.6900 4.9800 5.0000	189 315 257 150	1 1 1 1
CARLSON	2,6000	17:00	2	2.59	0.39 %	200	2.5100	2.6000	48	1	2	[+]
CAI	2.59 2.60	2.0800 3.1000	16:42 16:42 09:00 17:00	746 174 2 2	2,6000 2,5900 2,5900 2,5900	1 1 1 1	800 100 200 750	2.5000 2.4200 2.4000 2.3100	2.6300 2.6600 2.7000 2.7400	381 20 20 20	1 1 1 1
CARPATHIA	1,9400	16:22	5	1.69	19.02 %	1779	1.9000	1.9400	195	3	5	[+]
CRC	1.69 1.95	1.3600 2.0200	16:15 15:56 15:56 15:56	141 700 50 50	1,9000 1,9500 1,9400 1,9400	1 1 1 1	7 7 100 100	1.8000 1.7800 1.7700 1.7400	1.9500 1.9600 1.9900 2.0000	1069 30 106 30	2 1 2 1
CASPAR	4,7600	17:00	2	4.76	0.00 %	10	4.6200	4.7600	130	0	0	[+]
CSR	4.76 4.76	4.3000 5.2000	09:00 17:00 14:19 09:00	2 2 210 2	4,7600 4,7600 4,7600 4,7600	1 1 1 1	170 297 20 12	4.6000 4.5400 4.5000 4.2800	4.8000 4.8600 4.9600 4.9800	1699 500 1 75	2 1 1 1
CAVATINA	14,2000	16:39	250	13.80	2.90 %	72	13.8000	14.3000	169	37	520	[+]
CAV	13.80 14.20	12.4500 15.1500	16:02 16:02 16:00 15:48	1000 500 150 200	14,2000 14,2000 14,2000 14,2000	2 1 1 1	45 20 1185 46	13.7000 13.6500 13.6000 13.4500	14.3500 14.4000 14.5000 14.5500	75 50 150 400	1 1 2 1
CCC	140,8000	17:04	10	135.70	3.76 %	70	140.0000	140.8000	392	645	87 277	[+]
CCC	130.90 140.80	122.1500 149.2500	17:03 17:03 17:03 17:03	20 428 100 5	140,8000 140,8000 140,8000 140,8000	1 2 5 1	150 52 326 50	139.5000 139.2000 139.0000 138.9000	140.8500 140.9000 140.9500 141.0000	174 975 31 2177	3 8 2 20
CCS	0,7100	11:28	100	0.71	7.58 %	5500	0.6700	0.7100	1399	1	0	[+]
CCS	0.66 0.71	0.5700 0.8500	10:13 09:00 11:56 10:48	551 3 51 4899	0,6600 0,7100 0,6600 0,6700	1 1 2 1	1586 1199 4098 10000	0.6600 0.5700 0.5550 0.5500	0.7300 0.7350 0.7400 0.7500	9170 950 3219 2286	1 1 2 1
CDPROJEKT	254,2000	17:02	15	253.50	0.28 %	81	254.1000	254.2000	1310	292	74 106	[+]
CDR	251.00 255.20	228.2000 278.8000	17:01 17:01 17:01 17:01	20 4 406 841	254,2000 254,2000 254,2000 254,2000	2 2 2 2	635 166 931 155	253.9000 253.8000 253.7000 253.6000	254.3000 254.4000 254.5000 254.6000	189 418 3987 1528	2 3 12 15
CDRL	8,0500	10:00	53	8.30	-1.83 %	62	8.1000	8.2000	500	1	6	[+]
CDL	8.05 8.40	7.5000 9.1000	10:00 10:00 10:00 09:55	298 32 30 360	8,0500 8,0500 8,1000 8,3500	2 2 3 3	983 462 235 212	8.0500 8.0000 7.9500 7.8000	8.2500 8.3000 8.4000 8.4500	240 209 495 895	1 4 1 1
CELTIC	2,6000	16:44	15	2.47	5.26 %	5	2.4600	2.6000	2980	28	70	[+]
CPD	2.43 2.70	2.2300 2.7100	16:44 16:31 16:30 16:30	5 3000 5 5	2,5900 2,5000 2,6000 2,5800	1 1 1 2	83 5 1500 3005	2.4500 2.4400 2.4300 2.4100	2.6700 2.6800 2.6900 2.7000	2015 3332 7132 988	2 5 2 2
CEZ	235,0000	17:00	5	237.40	0.09 %	19	235.0000	237.0000	96	0	10	[+]
CEZ	235.00 237.40	213.8000 261.0000	15:46 12:12 11:39 11:32	12 2 5 4	235,0000 235,8000 235,2000 237,0000	1 1 1 1	6 1 1 1	231.2000 231.0000 230.8000 230.6000	238.2000 238.6000 239.0000 240.0000	10 11 17 6	1 1 1 1
CFG	1,9900	16:48	1	2.02	-1.49 %	240	1.8900	1.9900	52	1	3	[+]
CFG	1.80 2.02	1.6200 2.4200	16:45 16:32 12:57 11:11	10 555 298 67	1,8700 1,8400 1,8350 1,8350	1 2 1 1	10 113 3 10	1.8400 1.7800 1.7100 1.7000	1.9950 2.0200 2.0500 2.0900	1023 274 500 1445	1 1 1 1
CHERRY	5,7000	15:31	6	5.68	-4.04 %	35	5.6200	5.7000	266	3	20	[+]
CHP	5.50 5.70	4.5500 6.8000	14:06 13:14 12:55 11:47	400 5 177 446	5,7000 5,7000 5,6600 5,7000	2 1 1 3	721 360 23 1302	5.6000 5.5800 5.5200 5.5000	5.8000 5.8800 5.9400 5.9800	1 260 178 488	1 1 1 2
CIGAMES	2,6250	17:00	257	2.64	-1.69 %	600	2.6100	2.6250	1551	251	657	[+]
CIG	2.60 2.68	2.3800 2.9000	17:00 17:00 17:00 17:00	143 781 1023 696	2,6250 2,6250 2,6250 2,6250	3 6 2 8	3005 2507 8 24341	2.6050 2.6000 2.5950 2.5900	2.6300 2.6400 2.6450 2.6500	3728 1380 8 5717	3 2 2 5
CLNPHARMA	21,1000	17:04	2237	21.40	-0.94 %	610	20.9000	21.1500	300	18	384	[+]
CLN	20.90 21.40	19.2600 23.5000	17:04 17:00 17:00 17:00	100 53 9140 3	21,1000 21,1000 21,1000 21,1000	6 2 1 1	2693 217 216 1	20.8000 20.7500 20.7000 20.6500	21.3000 21.3500 21.4000 21.4500	60 140 2011 212	1 2 6 2
CLOUD	78,0000	16:35	12	75.60	1.04 %	128	77.0000	78.0000	213	2	142	[+]
CLD	75.60 78.60	68.2000 83.0000	16:32 16:19 16:19 16:05	13 128 50 118	77,2000 77,0000 76,8000 76,6000	2 1 2 4	200 99 18 56	76.6000 76.2000 75.6000 75.0000	78.4000 78.8000 79.0000 79.4000	41 150 55 20	2 1 1 1
CMI	9,3000	09:03	2	0.00	0.00 %	5	9.0000	9.3000	3	0	0	[+]
CMI	0.00 0.00	7.4500 11.1000	12:29 09:02 09:00 09:00	2 7 5 1	9,0000 9,0000 9,0000 9,0000	1 1 1 2	10 10 10 89	8.8000 8.5000 8.3000 8.1000	9.5000 10.0000 10.3000 10.8000	5 10 100 20	1 1 1 1
COALENERG	2,8800	17:00	4000	2.91	-0.35 %	1104	2.8800	2.8900	5696	104	296	[+]
CLE	2.78 2.93	2.6200 3.2000	17:00 17:00 17:00 17:00	1000 464 1209 70	2,8800 2,8800 2,8800 2,8800	1 2 3 1	2065 721 10476 2000	2.8400 2.8200 2.8000 2.7900	2.9000 2.9100 2.9200 2.9300	2840 1000 1500 2000	2 1 2 3
COGNOR	5,0950	17:03	500	5.04	1.29 %	400	5.0900	5.0950	19771	870	4 378	[+]
COG	4.97 5.17	4.5320 5.5350	17:02 17:02 17:02 17:02	229 300 600 3600	5,0950 5,0950 5,0950 5,0950	2 2 2 2	400 4970 400 750	5.0800 5.0700 5.0650 5.0550	5.1000 5.1600 5.1700 5.1750	50000 300 11110 320	1 1 2 1
COLUMBUS	5,1600	17:00	1	5.15	-0.58 %	2	5.1200	5.1600	201	61	314	[+]
CLC	5.03 5.47	4.6350 5.6600	16:49 16:49 16:45 16:42	72 210 200 111	5,1100 5,1100 5,1500 5,1500	4 2 2 2	928 202 402 673	5.1100 5.1000 5.0900 5.0800	5.1700 5.1800 5.1900 5.2100	752 781 2832 1679	2 2 3 2
COMP	59,0000	17:01	197	58.80	0.00 %	120	58.4000	59.0000	1005	4	229	[+]
CMP	58.20 59.00	53.0000 64.6000	17:00 17:00 17:00 17:00	8 17 6 2	59,0000 59,0000 59,0000 59,0000	2 4 2 5	162 554 26 139	58.2000 58.0000 57.8000 57.6000	59.2000 59.4000 59.6000 59.8000	221 162 186 414	3 3 4 3
COMPERIA	7,0000	17:00	100	7.00	-4.11 %	770	6.8500	7.0000	1000	2	13	[+]
CPL	6.85 7.10	6.3000 7.7000	15:13 15:13 14:26 14:17	140 60 50 10	6,8500 6,9000 6,9000 6,9000	3 1 3 2	877 900 1600 600	6.8000 6.7500 6.7000 6.6000	7.1000 7.2000 7.3000 7.7500	150 1350 1000 84	1 3 1 1
COMPREMUM	1,1200	17:01	300	1.13	0.45 %	2000	1.0950	1.1200	7723	102	113	[+]
CPR	1.10 1.13	1.0200 1.2400	16:18 15:29 15:29 15:29	10 2000 100 892	1,1200 1,0950 1,0950 1,1000	1 1 3 2	700 5000 7520 2600	1.0850 1.0800 1.0750 1.0700	1.1250 1.1300 1.1400 1.1450	6699 4623 2000 6010	2 2 1 2
COMPRZESZ	0,4480	16:48	212	0.45	-2.18 %	899	0.4360	0.4480	19788	22	10	[+]
COR	0.43 0.45	0.3600 0.5400	16:47 15:57 15:57 15:21	243 3696 1900 1399	0,4360 0,4480 0,4480 0,4340	1 2 1 1	2051 3007 12 1999	0.4340 0.4300 0.4280 0.4260	0.4500 0.4580 0.4600 0.4720	7789 600 500 22702	1 1 1 2
CONSOLE	7,1000	16:12	10	7.00	1.43 %	95	7.0000	7.1000	50	0	0	[+]
CLA	7.00 7.10	5.6000 8.4000	13:58 10:44 16:24 16:16	10 5 50 20	7,1000 7,0000 7,0000 7,2000	1 1 1 1	25 110 4 20	6.9500 6.9000 6.7500 6.7000	7.3000 7.3500 7.7000 7.9500	267 214 15 37	2 1 1 1
CORMAY	0,3900	17:00	3651	0.40	-1.76 %	6349	0.3900	0.4000	3800	84	33	[+]
CRM	0.39 0.41	0.3570 0.4350	17:00 17:00 16:40 16:37	87 1500 3500 3496	0,3900 0,3900 0,3920 0,3910	1 2 1 2	4000 1532 32 6000	0.3880 0.3870 0.3830 0.3810	0.4010 0.4020 0.4050 0.4060	8888 992 3743 1624	2 2 3 2
COSMA	0,4150	16:32	192	0.42	0.00 %	34	0.4140	0.4150	13932	4	2	[+]
COS	0.37 0.42	0.3320 0.4980	14:12 14:12 14:10 14:07	64 3189 200 200	0,4150 0,4150 0,4140 0,3720	1 1 1 1	400 1799 200 1326	0.3620 0.3610 0.3600 0.3560	0.4190 0.4200 0.4250 0.4290	200 50000 50000 20747	1 1 1 3
CREEPYJAR	680,0000	17:00	7	662.00	-0.87 %	288	680.0000	686.0000	3	28	18 793	[+]
CRJ	650.00 714.00	596.0000 728.0000	17:00 17:00 17:00 17:00	10 48 13 7	680,0000 680,0000 680,0000 680,0000	2 5 4 4	40 195 131 62	678.0000 676.0000 674.0000 672.0000	688.0000 690.0000 694.0000 698.0000	21 424 3 118	1 2 2 3
CREOTECH	477,0000	17:02	2	482.00	-0.42 %	2	476.5000	477.0000	28	5	2 388	[+]
CRI	464.00 485.00	434.0000 530.0000	17:00 17:00 17:00 17:00	3 267 5 1	477,0000 477,0000 477,0000 477,0000	1 1 1 4	1 6 2 63	473.0000 472.5000 472.0000 471.0000	478.0000 479.0000 480.0000 480.5000	10 17 3 60	1 2 1 1
CTEGROUP	0,0300	11:18	10000	0.03	7.14 %	66311	0.0300	0.0290	1	29	1	[+]
CTE	0.03 0.03	0.0210 0.0390	11:18 11:00 11:00 11:00	18244 700 5000 4000	0,0300 0,0300 0,0280 0,0280	1 1 1 1	14029 76639 63000 26999	0.0280 0.0260 0.0240 0.0224	0.0300 0.0320 0.0338 0.0340	54639 60000 22000 22222	2 1 1 1
CWA	7,8200	16:47	92	7.54	3.17 %	244	7.5400	7.8200	128	2	18	[+]
CWA	7.50 7.82	6.0400 9.0400	16:47 16:47 16:47 16:23	167 391 100 288	7,8000 7,8000 7,7800 7,8000	2 2 3 1	6 18 77 448	7.5200 7.5000 7.4400 7.4200	7.8400 7.8800 7.9200 7.9400	170 20 45 2866	1 1 3 3
CYBERFLKS	212,5000	17:00	2	213.00	0.00 %	229	210.5000	212.5000	271	9	1 995	[+]
CBF	209.00 214.50	191.8000 234.0000	17:00 17:00 17:00 17:00	1 6 3 3	212,5000 212,5000 212,5000 212,5000	2 1 21 9	12 10 683 91	210.0000 209.5000 209.0000 208.5000	214.0000 214.5000 215.0000 215.5000	95 91 136 20	2 3 5 1
CYFRPLSAT	13,5050	17:02	1000	13.68	-0.99 %	16970	13.5050	13.5100	249	1 470	19 927	[+]
CPS	13.40 13.71	12.3150 15.0450	17:00 17:00 17:00 17:00	250 617 147 2699	13,5050 13,5050 13,5050 13,5050	5 1 1 2	10695 4768 4371 2950	13.5000 13.4950 13.4850 13.4800	13.5150 13.5250 13.5300 13.5350	1209 4560 16505 4899	2 2 3 2
CZARNKOW	0,1500	15:00	5401	0.15	7.14 %	200	0.1140	0.1500	1950	6	1	[+]
BRO	0.15 0.15	0.1200 0.1800	11:00 15:00 15:00 11:00	200 50 250 200	0,1500 0,1400 0,1400 0,1400	1 1 1 1	2300 100 200 2850	0.1120 0.1000 0.0905 0.0900	0.1550 0.1560 0.1650 0.1800	2766 8879 30157 3572	1 1 1 1
DADELO	71,8000	17:00	24	67.60	7.16 %	5	71.2000	71.8000	205	24	1 672	[+]
DAD	67.20 72.40	61.0000 74.2000	17:00 17:00 17:00 17:00	10 6 79 10	71,8000 71,8000 71,8000 71,8000	1 1 3 3	2 146 168 318	70.6000 70.4000 70.2000 70.0000	72.0000 72.2000 72.4000 72.6000	3832 634 286 350	9 4 3 1
DANKS	0,7750	14:41	51	0.79	-1.90 %	560	0.7500	0.7750	9749	4	3	[+]
DNS	0.75 0.79	0.6350 0.9450	12:38 11:06 10:12 09:11	200 15 500 15	0,7750 0,7800 0,7500 0,7900	1 1 1 1	111 923 111 1111	0.7400 0.7350 0.7300 0.7250	0.7800 0.7850 0.7900 0.8000	29698 10000 7852 9158	1 1 3 4
DATAWALK	138,5200	17:00	19	140.00	-1.20 %	96	138.5200	138.8800	8	26	3 529	[+]
DAT	133.60 140.00	126.0000 154.0000	17:00 17:00 17:00 17:00	61 10 13 15	138,5200 138,5200 138,5200 138,5200	2 1 1 1	161 100 25 1	138.0000 137.0000 136.9000 136.8600	139.0000 139.0200 139.2000 139.5400	20 1 100 101	1 1 1 2
DBENERGY	9,1000	16:48	260	9.30	-1.52 %	10	9.0000	9.1000	745	1	6	[+]
DBE	8.92 9.30	8.3800 10.2000	16:15 16:07 16:07 15:25	1 185 10 10	9,1000 8,9200 8,9200 9,0800	2 2 1 1	35 86 54 70	8.9200 8.9000 8.8800 8.8600	9.4000 9.4200 9.5000 9.5600	10 69 10 48	1 1 1 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	25000	0.1310	PKC	850	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 1 1 1	1150 6913 13500 5000	0.1300 0.1150 0.1020 0.1000	0.1310 0.1400 0.1480 0.1580	1000 12329 11500 10950	1 1 1 1
DEBICA	85,3000	17:00	7	84.40	1.07 %	18	85.0000	85.3000	7	3	232	[+]
DBC	84.20 86.00	76.0000 92.8000	16:47 16:47 16:47 16:39	10 25 8 10	85,3000 85,2000 85,1000 85,1000	1 2 1 6	80 92 2 1410	84.8000 84.4000 84.3000 84.2000	85.4000 85.5000 85.6000 86.0000	1 60 40 804	1 2 1 11
DECORA	77,0000	17:04	80	80.00	-3.51 %	260	77.0000	77.6000	59	8	584	[+]
DCR	75.00 80.00	72.0000 88.0000	17:00 17:00 17:00 17:00	60 15 85 100	77,0000 77,0000 77,0000 77,0000	3 2 3 4	141 69 202 121	76.0000 75.6000 75.4000 75.2000	77.8000 78.0000 78.6000 79.0000	98 7 50 2888	2 1 1 2
DEFENCEH	1,0600	16:48	21	1.09	-2.75 %	400	1.0500	1.0600	2052	151	158	[+]
DFH	1.02 1.11	0.8750 1.3000	16:47 16:40 16:19 16:04	590 50 1002 304	1,0400 1,0600 1,0400 1,0400	1 5 3 2	408 6579 11000 3300	1.0400 1.0300 1.0200 1.0100	1.0700 1.0800 1.0900 1.1000	3564 6400 3600 5635	3 3 2 4
DEKPOL	90,6000	17:02	7	93.20	-1.95 %	117	90.2000	90.6000	21	3	298	[+]
DEK	90.00 93.20	84.0000 102.5000	17:02 17:00 17:00 16:30	3 37 20 8	90,6000 90,6000 90,6000 90,2000	6 1 1 2	151 10 50 76	90.0000 89.8000 89.6000 89.0000	91.0000 92.6000 92.8000 93.0000	198 129 234 201	1 2 2 1
DEKTRA	5,7800	16:18	100	5.40	10.73 %	100	5.5000	5.7800	658	1	4	[+]
DKR	5.40 5.78	4.3200 6.4800	16:16 16:16 16:16 16:15	46 50 4 60	5,7800 5,7000 5,6800 5,6400	1 1 1 3	53 100 312 669	5.4000 5.3000 5.2200 5.2000	5.8000 5.9000 5.9800 6.0000	50 50 30 1	1 1 1 1
DELKO	6,8600	16:46	72	7.04	-4.19 %	1186	6.8600	6.9000	2270	24	170	[+]
DEL	6.84 7.16	6.3400 7.7400	16:36 16:35 16:34 16:33	250 50 200 15	6,9000 6,9000 6,9000 6,9000	4 4 8 2	1020 406 11654 782	6.8400 6.8200 6.8000 6.7800	6.9600 6.9800 7.0000 7.0200	1555 1053 2760 367	2 3 4 2
DEVELIA	8,8400	17:00	1000	8.90	-0.11 %	587	8.8400	8.8500	371	219	1 921	[+]
DVL	8.66 8.90	8.0100 9.7900	17:00 17:00 17:00 17:00	330 1283 1 245	8,8400 8,8400 8,8400 8,8400	1 1 3 2	1000 100 452 531	8.8300 8.7600 8.7500 8.7400	8.8700 8.8800 8.8900 8.9000	7000 822 2500 3159	3 1 1 5
DGA	27,7000	16:04	1	27.70	0.73 %	100	26.7000	27.7000	199	0	0	[+]
DGA	27.70 27.70	25.0000 30.4000	17:00 12:12 12:11 09:00	1 2 2 91	27,5000 27,5000 27,5000 27,5000	1 1 1 1	100 200 287 500	26.6000 26.4000 26.2000 25.3000	27.9000 28.0000 28.4000 29.9000	90 500 297 200	1 1 1 1
DGNET	8,7000	09:00	6	8.70	-2.25 %	1	8.8800	9.1000	10	0	0	[+]
DGN	8.70 8.70	6.9600 10.4000	16:47 16:46 14:42 14:42	10 10 5 10	8,9000 8,9000 8,6600 8,7000	1 1 1 1	4 20 10 20	8.7000 8.6000 8.5000 8.3000	9.2000 9.2600 9.2800 9.3000	20 20 8 9	1 1 1 1
DIAG	191,9500	17:00	1	192.40	0.76 %	19	191.5000	191.9500	176	44	8 454	[+]
DIA	189.05 193.50	173.2000 211.6000	17:00 17:00 17:00 17:00	3 120 16 16	191,9500 191,9500 191,9500 191,9500	1 1 1 1	100 22 10 25	191.3000 191.2500 191.1500 191.0000	192.0000 192.0500 192.2500 192.5000	1240 62 32 82	7 3 2 3
DIGITANET	158,0000	17:03	34	152.80	2.86 %	25	157.0000	158.0000	89	19	3 043	[+]
DIG	150.40 159.80	137.6000 168.0000	17:00 17:00 17:00 17:00	34 16 3 15	158,0000 158,0000 158,0000 158,0000	2 1 4 4	17 2 373 176	156.6000 156.4000 156.2000 156.0000	158.2000 158.4000 158.6000 158.8000	88 74 344 21	1 2 2 2
DINOPL	40,1000	17:04	300	42.00	-4.93 %	1	40.0900	40.1000	792	8 277	331 792	[+]
DNP	39.40 42.17	37.8000 46.2000	17:04 17:04 17:04 17:04	500 300 233 211	40,1000 40,1000 40,1000 40,1000	3 1 4 4	1617 70 1268 647	40.0800 40.0700 40.0600 40.0500	40.1100 40.1300 40.1400 40.1500	5094 2759 3074 8798	2 2 2 2
DITIX	0,2490	15:21	1	0.25	-0.40 %	13946	0.2320	0.2480	341	48	11	[+]
DTX	0.23 0.25	0.2000 0.3000	15:21 13:01 12:59 12:59	247 5181 714 511	0,2410 0,2300 0,2340 0,2340	1 1 1 1	10000 2501 5755 8000	0.2310 0.2300 0.2250 0.2240	0.2490 0.2500 0.2600 0.2650	1373 3076 3847 19300	2 1 1 1
DMGROUP	2,8900	17:00	2	2.90	-0.34 %	12	2.8700	2.8900	1396	1	3	[+]
DMG	2.85 2.90	2.6100 3.1900	13:05 13:05 13:05 12:05	98 1 1 7	2,9000 2,8800 2,8800 2,8500	2 1 1 1	201 5 10000 12	2.8600 2.8500 2.8400 2.8200	2.9000 2.9200 2.9300 2.9500	728 500 12 7485	1 1 1 2
DOMDEV	265,5000	17:00	25	273.50	-2.21 %	19	265.5000	269.0000	6	5	1 332	[+]
DOM	263.50 273.50	246.5000 300.5000	17:00 17:00 17:00 17:00	13 4 2 10	265,5000 265,5000 265,5000 265,5000	4 1 5 6	244 2 43 20	265.0000 264.5000 263.5000 263.0000	269.5000 270.0000 270.5000 271.0000	10 97 63 68	1 1 1 2
DRAGEUS	1,3800	17:00	110	1.55	-10.97 %	1306	1.3100	1.3800	1350	12	16	[+]
DRG	1.31 1.55	1.2400 1.8600	17:00 16:06 16:05 16:01	20 1 800 800	1,3800 1,3100 1,3450 1,3150	2 1 2 1	2230 193 1100 1000	1.3000 1.2900 1.2600 1.2550	1.3900 1.4000 1.4350 1.4500	794 1500 100 100	1 1 1 1
DRAGOENT	21,8000	17:00	1	21.20	-0.46 %	4	21.1000	21.9000	45	1	14	[+]
DGE	21.00 21.90	19.1000 23.3000	17:00 17:00 16:27 16:27	1 2 3 2	21,8000 21,8000 21,1000 21,2000	1 1 3 3	135 2 265 59	21.0000 20.9000 20.8000 20.7000	22.0000 22.1000 22.2000 22.3000	30 67 2 2	1 4 1 1
DRFINANCE	1,4700	15:07	1	1.43	0.68 %	200	1.3200	1.4300	200	7	9	[+]
DRF	1.37 1.50	1.1500 1.7100	15:06 15:06 15:06 14:44	142 500 358 100	1,3700 1,3800 1,3900 1,3900	1 1 1 1	1058 100 500 1300	1.3100 1.3000 1.2700 1.2600	1.4400 1.4600 1.4700 1.4800	499 142 827 930	1 1 1 2
DUALITY	1,1300	13:43	851	1.11	3.20 %	22	1.0900	1.1350	200	3	3	[+]
DUA	1.11 1.13	0.8880 1.3300	13:40 13:39 11:38 11:38	500 649 251 21	1,1300 1,1300 1,1300 1,1300	2 1 1 3	601 22 22 3023	1.0850 1.0800 1.0750 1.0700	1.1400 1.1450 1.1500 1.1650	22 1888 22 1335	1 1 1 1
EASYCALL	16,9000	13:26	1	17.10	-2.31 %	302	16.3000	16.8000	25	1	20	[+]
ECL	16.30 17.70	13.7000 20.4000	12:20 12:14 12:14 12:14	10 38 135 15	17,1000 16,3000 16,4000 16,4000	1 3 1 1	85 331 10 40	16.2000 16.0000 15.9000 15.4000	16.9000 17.0000 17.1000 17.2000	85 300 103 40	1 1 1 1
ECCGAMES	0,2000	16:05	3262	0.20	-3.85 %	6800	0.2010	0.2050	2980	40	8	[+]
ECC	0.20 0.20	0.1635 0.2440	16:05 16:03 16:03 14:53	1000 20 2000 2155	0,2000 0,2010 0,2010 0,2020	3 4 1 2	32888 16600 7527 21948	0.2000 0.1995 0.1985 0.1980	0.2060 0.2070 0.2080 0.2090	2000 540 15960 9883	1 2 4 3
ECHO	4,9900	17:00	118	5.00	-0.60 %	1	4.9700	4.9900	2882	20	101	[+]
ECH	4.90 5.00	4.5000 5.5000	17:00 17:00 17:00 16:49	6 5 1 135	4,9900 4,9900 4,9900 4,9500	1 5 1 11	19 181 500 2030	4.9300 4.9200 4.9100 4.9000	5.0000 5.0200 5.0400 5.0600	774 10016 10 1000	1 3 2 1
ECO5TECH	1,4000	16:43	2	1.48	-5.41 %	48	1.4000	1.4800	48	2	3	[+]
ECT	1.40 1.49	1.1850 1.7750	16:32 09:38 09:38 09:38	2 768 50 182	1,4800 1,4900 1,4800 1,4800	1 1 1 1	50 100 50 490	1.3500 1.3000 1.2900 1.2850	1.4900 1.5000 1.5050 1.5200	3932 1000 400 764	2 1 1 2
EDINVEST	6,7800	16:25	30	6.80	-0.29 %	88	6.7800	6.9000	150	1	7	[+]
EDI	6.78 6.90	6.1200 7.4800	15:05 14:55 14:55 14:49	7 7 3 7	6,7800 6,9000 6,8600 6,8600	3 1 1 4	191 15 10 1603	6.7600 6.7400 6.7200 6.7000	6.9200 6.9600 6.9800 7.0000	218 220 3061 1100	1 1 4 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	PKC	3150	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1100 0.1300 0.1350	25000 3000 1000 13500	1 1 1 1
EKIOSK	0,8900	11:00	110	0.89	0.00 %	100	0.8500	0.8900	594	0	0	[+]
EKS	0.89 0.89	0.7150 1.0600	11:00 11:00 11:00 11:00	45 11 15 10	0,8900 0,8900 0,8900 0,8900	1 1 1 1	100 100 100 848	0.8300 0.8100 0.7800 0.7450	0.9400 0.9600 0.9800 1.0000	2498 50 50 26465	1 1 1 2
EKIPA	1,2650	16:44	12	1.21	4.98 %	260	1.2200	1.2650	484	7	8	[+]
EEE	1.21 1.27	0.9680 1.4500	16:40 16:40 16:31 16:29	1 11 2 3	1,2650 1,2500 1,2500 1,2650	2 2 3 2	1586 602 295 5010	1.2150 1.2100 1.2050 1.2000	1.2700 1.2750 1.2800 1.2850	3831 200 210 299	2 1 2 3
EKOBOX	1,1750	16:15	1	1.18	2.17 %	200	1.1250	1.1750	49	22	26	[+]
EBX	1.13 1.22	0.9400 1.4100	16:03 14:23 14:23 14:23	1234 10 10 10	1,1300 1,1850 1,1800 1,1800	1 1 1 3	389 500 500 2800	1.1200 1.1150 1.1100 1.1000	1.1800 1.1850 1.2000 1.2050	50 990 5900 500	1 1 2 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	1320	0.0890	0.0500	16677	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	0.0690 0.0800 0.0885 0.0935	6868 20000 17777 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	2628	PKC	PKC	30	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	8000 100 20 20	7.8000 5.0000 4.8000 4.7000	5.5000 7.0500 7.2000 7.2500	100 428 20 60	1 3 1 1
EKOPOL	6,9500	15:47	16	6.90	0.72 %	148	6.8000	6.9500	91	2	13	[+]
EGH	6.90 7.15	5.5500 8.2500	15:46 15:05 14:17 12:51	2 84 29 1	7,1500 6,9500 6,9500 6,9500	2 4 2 2	435 329 185 164	6.7000 6.6500 6.6000 6.5000	7.1500 7.2000 7.2500 7.3000	198 139 460 354	1 1 1 2
ELEKTROTI	46,9000	17:00	1	47.15	-0.64 %	24	46.9000	46.9500	49	11	520	[+]
ELT	45.70 47.15	42.4500 51.8000	17:00 17:00 16:49 16:49	7 12 42 10	46,9000 46,9000 46,9500 46,9500	1 1 2 1	20 20 648 20	46.6000 46.5500 46.5000 46.4500	47.0000 47.0500 47.1000 47.1500	3181 100 295 20	2 1 2 1
ELKOP	1,9800	16:49	1	1.92	-1.00 %	1	1.9350	1.9800	478	0	0	[+]
EKP	1.92 1.98	1.7300 2.1100	16:49 15:42 10:45 10:45	1 1 2 6	1,9550 1,9350 1,9800 1,9700	2 2 1 2	756 4 594 1006	1.9300 1.9200 1.9050 1.9000	1.9900 1.9950 2.0000 2.0100	519 999 841 899	1 1 2 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	PKC	6539	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.1400 0.1500 0.2200 0.4400	100000 134970 4250 4250	1 2 1 1
EMPERIA	2,0400	16:41	5	2.12	0.99 %	1020	1.9400	2.0400	995	0	0	[+]
EMP	1.94 2.12	1.7000 2.5400	12:02 11:04 09:00 14:02	50 130 5 1000	1,9400 1,9400 2,1200 2,0200	1 1 1 1	500 500 500 400	1.8400 1.8300 1.8200 1.7200	2.1200 2.3000 2.4800 2.5000	633 200 667 2967	2 1 2 1
ENEA	20,7000	17:00	506	20.40	1.47 %	1684	20.6800	20.7000	5292	408	8 384	[+]
ENA	20.24 20.84	18.3600 22.4400	17:00 17:00 17:00 17:00	470 42 61 39	20,7000 20,7000 20,7000 20,7000	2 1 2 2	1140 617 1269 1012	20.6600 20.6400 20.6200 20.5800	20.7200 20.7400 20.7600 20.7800	490 100 1078 993	1 1 2 2
ENEIDA	6,7500	11:14	20	6.75	0.00 %	31	6.7500	7.0000	5	0	0	[+]
END	6.75 6.75	5.4000 8.1000	11:13 11:12 11:09 11:09	10 10 5 5	6,7500 6,7500 6,7500 6,7500	1 1 2 1	149 10 108 10	6.7000 6.6000 6.5000 6.4500	7.1000 7.2000 7.4000 7.5000	10 10 15 10	1 1 2 1
ENELMED	18,3000	17:00	2	17.20	-0.54 %	32	18.0000	18.3000	296	5	90	[+]
ENE	17.20 18.30	15.5000 18.9000	13:49 09:00 09:00 14:54	5000 3 2 1	18,0000 17,2000 17,2000 18,4000	1 1 1 5	100 700 300 781	17.7000 17.6000 17.5000 17.2000	18.5000 18.8000 18.9000 19.0000	951 187 173 118	2 3 3 2
ENERGA	20,2500	17:00	17	20.30	-0.25 %	423	20.2500	20.4000	2788	12	250	[+]
ENG	20.10 20.45	18.2800 22.3000	17:00 16:47 16:47 16:47	50 476 150 374	20,2500 20,4000 20,4000 20,4000	1 2 3 5	413 500 883 3973	20.2000 20.1500 20.1000 20.0500	20.4500 20.5000 20.5500 20.6000	313 7139 514 3519	2 10 2 3
ENERGOINS	2,5800	16:35	53	2.59	-0.39 %	500	2.5600	2.5800	594	25	65	[+]
ENI	2.55 2.62	2.3400 2.8400	16:16 16:11 16:03 15:28	198 15 20 385	2,5500 2,5800 2,5500 2,5800	3 1 3 7	6373 2000 2338 14561	2.5500 2.5400 2.5100 2.5000	2.5900 2.6000 2.6100 2.6200	2000 900 3699 2228	1 1 3 2
ENTER	62,8000	17:00	25	63.00	1.29 %	98	62.5000	62.8000	127	22	1 382	[+]
ENT	62.20 63.20	56.7000 69.3000	17:00 17:00 17:00 16:49	30 3 1 1	62,8000 62,8000 62,8000 62,9000	2 3 5 3	243 1128 339 181	62.4000 62.3000 62.2000 62.1000	62.9000 63.0000 63.3000 63.4000	763 1730 30 1197	4 7 1 2
EONET	28,6000	16:00	2	29.00	-3.38 %	10	28.4000	28.6000	7941	0	6	[+]
EON	28.60 29.00	23.2000 34.8000	15:37 11:34 11:34 09:56	42 10 5 3	28,6000 28,6000 28,6000 29,0000	2 1 1 2	20 10 10 58	28.2000 28.0000 27.8000 27.4000	29.0000 29.8000 30.0000 30.6000	10 10 1075 10	1 1 3 1
EQUNICO	1,0550	16:48	2300	1.06	-2.76 %	1350	1.0500	1.0550	3350	31	33	[+]
EQU	1.04 1.07	0.9540 1.1650	16:21 16:21 16:14 15:56	650 3000 2789 211	1,0500 1,0500 1,0500 1,0500	3 2 4 1	11324 11500 21049 10000	1.0400 1.0200 1.0100 1.0050	1.0650 1.0700 1.0750 1.0850	2250 4135 2067 979	1 1 1 1
ERBUD	30,0000	17:00	500	30.00	0.50 %	50	29.9500	30.1000	100	10	293	[+]
ERB	29.90 30.35	27.0000 33.0000	17:00 16:45 16:43 16:38	11 8 41 40	30,0000 30,0000 30,0000 30,0000	4 1 1 1	373 5 50 350	29.9000 29.8500 29.7500 29.5000	30.1500 30.2000 30.3000 30.3500	10 400 402 26	1 2 4 1
ERG	42,0000	12:15	190	0.00	0.00 %	190	40.2000	42.0000	190	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	10:05 09:15 09:06 09:05	104 50 10 94	42,0000 42,0000 42,0000 42,0000	2 1 0 0	300 30 0 0	40.0000 20.6000 0.0000 0.0000	46.0000 47.8000 48.0000 59.0000	66 400 23 60	1 1 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.1700	0.1840	6795	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3000 0.3440 0.3540 0.0000	100 4666 4666 0	1 1 1 0
ESOTIQ	33,9000	17:00	295	34.70	-1.74 %	271	33.8000	33.9000	356	5	158	[+]
EAH	33.80 34.90	31.3000 38.1000	17:00 17:00 17:00 17:00	1 42 100 6	33,9000 33,9000 33,9000 33,9000	1 3 4 4	177 170 427 620	33.7000 33.6000 33.5000 33.4000	34.8000 34.9000 35.0000 35.1000	150 142 200 210	2 3 1 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	2,3200	17:02	1000	2.42	-4.13 %	8000	2.3100	2.3200	529	2 151	5 005	[+]
EUC	2.07 2.59	2.1600 2.6200	17:00 17:00 17:00 17:00	371 629 259 741	2,3200 2,3200 2,3200 2,3200	3 1 3 1	7403 4000 3967 2000	2.3000 2.2800 2.2500 2.2400	2.3400 2.3600 2.3800 2.4000	5735 500 6570 9211	5 1 3 4
EUROCASH	6,9600	17:03	224	7.12	-1.76 %	658	6.9600	7.0350	20	299	2 087	[+]
EUR	6.82 7.12	6.4100 7.8300	17:03 17:00 17:00 17:00	276 224 197 21	6,9600 6,9600 6,9600 6,9600	4 2 3 2	10860 470 2012 31	6.9500 6.9450 6.9400 6.9350	7.0400 7.0500 7.0600 7.0800	504 355 310 54	2 2 2 3
EUROHOLD	3,0000	12:57	500	3.06	-1.96 %	1350	3.0000	3.2000	2636	4	12	[+]
EHG	3.00 3.06	2.7600 3.3600	12:14 12:12 11:22 11:22	1861 1000 597 4	3,0200 3,0400 3,0600 3,0600	1 1 1 2	100 30 150 143	2.9800 2.9600 2.9400 2.9200	3.2200 3.2400 3.2600 3.3000	11 240 400 100	1 2 1 1
EUROSNACK	2,7800	16:24	7	2.74	1.09 %	1499	2.7500	2.7800	152	12	33	[+]
ECK	2.70 2.79	2.2000 3.2800	16:21 15:36 15:25 14:45	8 10 10 4	2,7800 2,7500 2,7800 2,7500	3 1 8 1	300 2500 12219 3078	2.7200 2.7100 2.7000 2.6800	2.7900 2.8000 2.8300 2.8400	7914 7698 200 2489	2 2 2 2
EUROTAX	2,0400	15:21	149	2.02	4.62 %	1006	2.0200	2.1600	100	8	15	[+]
ETX	1.99 2.04	1.6200 2.4200	15:13 15:12 14:51 14:08	1 100 1000 5265	2,0400 2,0400 2,0400 1,9900	1 1 1 1	1000 1040 920 1589	2.0000 1.9500 1.9300 1.8800	2.1800 2.2200 2.2600 2.2800	49 4 719 2008	1 1 1 1
EUROTEL	32,0000	17:00	48	32.30	1.27 %	220	32.0000	32.4000	787	5	152	[+]
ETL	31.10 32.40	29.1000 35.5000	17:00 16:43 16:41 16:40	1 2 10 500	32,0000 32,3000 32,3000 32,3000	1 1 1 3	35 35 35 196	31.6000 31.5000 31.4000 31.3000	32.5000 32.6000 32.7000 32.8000	983 260 660 489	5 4 4 7
EXAMOBILE	3,8000	09:33	1	0.00	0.00 %	20	3.6600	3.8000	563	0	0	[+]
EXA	0.00 0.00	3.0400 4.5600	09:20 09:01 09:01 09:01	300 93 20 20	3,6000 3,6000 3,6000 3,6400	1 1 1 1	20 4 20 20	3.6200 3.6000 3.5600 3.5200	3.8200 3.8400 3.8600 3.8800	40 20 227 20	2 1 2 1
EXCELLENC	0,3320	16:49	45	0.34	-0.90 %	2091	0.3285	0.3320	4926	121	40	[+]
EXC	0.33 0.34	0.2690 0.4030	16:48 16:46 16:46 16:46	7909 3150 7123 5818	0,3280 0,3280 0,3280 0,3285	1 2 1 1	3033 5000 10000 1000	0.3280 0.3265 0.3260 0.3235	0.3335 0.3340 0.3345 0.3350	9084 9000 9336 22916	1 2 2 3
FABRITY	24,9000	17:04	40	25.20	-1.19 %	500	24.5000	24.9000	183	1	25	[+]
FAB	24.40 25.20	22.7000 27.7000	16:44 16:27 16:27 16:10	1 19 1 5	24,9000 24,4000 24,4000 25,0000	2 1 2 4	51 71 134 193	24.4000 24.3000 24.2000 24.1000	25.0000 25.1000 25.5000 25.6000	413 44 732 9	1 1 2 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	PKC	1000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	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
FARM51	5,2000	17:00	5	5.24	-0.38 %	64	5.1400	5.2000	120	11	56	[+]
F51	5.00 5.24	4.2000 6.2800	16:48 16:48 16:39 16:38	2 248 248 150	5,1400 5,1000 5,0400 5,0400	1 1 3 2	82 260 603 177	5.0400 5.0200 5.0000 4.9800	5.2200 5.2400 5.2600 5.2800	460 244 250 100	2 2 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	95	PKC	13.5000	38	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	100 41 30 5	14.0000 12.3000 11.3000 0.0100	16.5000 0.0000 0.0000 0.0000	70 0 0 0	1 0 0 0
FASING	13,9000	15:39	4	14.30	2.96 %	560	13.4000	13.9000	241	0	1	[+]
FSG	13.90 14.30	12.9000 15.7000	15:39 15:39 10:53 09:00	3 2 10 80	13,9000 13,9000 14,0000 14,3000	4 1 1 1	270 56 150 60	13.1000 12.9000 12.8000 12.7000	14.0000 14.2000 14.3000 14.4000	536 250 130 92	1 1 2 2
FEERUM	13,3500	17:00	1	13.00	1.91 %	300	12.8500	13.3500	599	0	4	[+]
FEE	13.00 13.35	11.7000 14.3000	17:00 15:49 09:25 09:21	6 14 20 258	13,3500 13,0000 13,0000 13,0000	1 1 1 4	60 161 120 1448	12.5000 12.3000 12.1000 12.0000	13.6000 13.7000 13.8000 13.9000	771 85 318 80	2 1 1 1
FEMTECH	0,3000	12:44	1861	0.30	0.00 %	3000	0.2800	0.3000	5201	2	1	[+]
FEM	0.30 0.30	0.2400 0.3600	11:35 13:17 13:17 09:00	300 1789 100 1800	0,3000 0,3000 0,2980 0,3000	2 2 1 1	2528 3999 4000 7888	0.2700 0.2680 0.2520 0.2480	0.3040 0.3060 0.3080 0.3100	2970 316 3000 3226	1 1 1 1
FERRO	29,9000	17:00	181	30.10	-0.66 %	50	29.9000	30.1000	683	79	2 374	[+]
FRO	29.70 30.30	27.1000 33.1000	17:00 16:48 16:46 16:26	27 1 22906 2	29,9000 30,1000 30,0000 30,0000	6 6 4 7	1778 672 462 466	29.8000 29.7000 29.6000 29.5000	30.3000 30.4000 30.5000 30.6000	472 202 161 123	3 3 4 1
FHDOM	4,9000	16:15	10	0.00	0.00 %	235	4.5600	4.9000	205	0	0	[+]
FHD	0.00 0.00	3.9200 5.8500	13:55 11:24 10:26 10:26	1 125 96 15	4,9000 4,6000 4,2800 5,0000	1 1 2 0	25 179 20 0	4.0000 3.7000 1.0000 0.0000	5.8000 14.9000 15.0000 15.1000	162 27649 24711 5766	1 1 2 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1283	0.3900	PKC	16023	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 1	10 21600 21500 5	0.1000 0.0250 0.0240 0.0100	0.3900 0.4880 0.4900 0.4930	9633 55 2461 2500	2 1 2 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	303	PKC	PKC	83288	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 2 1 1	7800 5500 1000 1000	0.1300 0.1000 0.0920 0.0912	0.1000 0.1900 0.2000 0.2550	19000 6020 5000 1400	1 1 1 1
FON	2,0400	14:28	200	1.97	3.55 %	700	1.9600	2.0300	34	4	7	[+]
FON	1.95 2.04	1.7750 2.1600	14:04 14:01 13:14 13:14	178 183 5 248	2,0400 2,0300 2,0000 2,0000	1 1 1 1	913 670 1000 510	1.9500 1.9200 1.8500 1.8300	2.0400 2.0500 2.0800 2.1000	1211 655 660 1629	2 1 1 2
FOOTHILLS	0,7300	11:00	15	0.73	0.00 %	200	0.6600	0.7300	3041	0	0	[+]
FTL	0.73 0.73	0.5850 0.8750	11:00 15:22 15:00 11:25	15 1000 50 100	0,7300 0,7300 0,7300 0,7300	1 1 1 1	200 200 200 200	0.6000 0.5800 0.5650 0.5300	0.7500 0.7800 0.8000 0.8700	20 200 200 100	1 1 1 1
FOREVEREN	2,7500	17:03	364	2.79	-1.43 %	100	2.7300	2.7500	224	5	13	[+]
FOR	2.75 2.79	2.2400 3.3400	17:03 17:03 15:10 13:25	400 12 4 169	2,7500 2,7500 2,7500 2,7500	1 4 1 1	660 1700 411 100	2.7200 2.7000 2.6600 2.6500	2.7700 2.7800 2.8000 2.8200	1536 505 1626 200	1 1 2 1
FORTE	25,1000	17:00	100	25.00	0.80 %	54	25.1000	25.3000	440	3	81	[+]
FTE	25.00 25.60	22.5000 27.5000	17:00 16:45 16:44 16:26	7 10 100 89	25,1000 25,3000 25,3000 25,4000	5 4 4 3	2151 856 1176 372	25.0000 24.9000 24.8000 24.7000	25.4000 25.5000 25.6000 25.9000	1512 372 571 121	3 3 5 2
FORTWRO	38,9000	16:10	1	38.80	0.52 %	7	38.3000	38.9000	14	0	1	[+]
FRW	38.30 38.90	31.1000 46.5000	16:10 14:43 13:39 09:00	4 1 3 5	38,8000 38,8000 38,3000 38,8000	1 1 1 2	118 201 52 192	38.2000 38.1000 37.9000 37.6000	39.0000 39.7000 40.0000 40.3000	358 10 140 5	4 1 1 1
FOTOVOLT	0,4600	16:49	2200	0.45	17.05 %	380	0.4600	0.4640	340	6	3	[+]
FVE	0.45 0.46	0.3600 0.5380	16:49 16:49 16:49 16:49	500 500 1120 300	0,4580 0,4500 0,4490 0,4490	2 2 1 1	1740 3750 500 8000	0.4010 0.4000 0.3950 0.3930	0.4660 0.4680 0.4800 0.4900	4341 200 100 100	1 1 1 1
GALVO	1,6600	17:00	10	1.62	-0.60 %	895	1.5100	1.6600	139	16	25	[+]
GAL	1.46 1.70	1.3000 1.9400	16:39 16:39 16:39 16:39	129 130 7 1	1,5100 1,5100 1,5300 1,5500	1 1 1 2	676 174 1249 1979	1.4800 1.4700 1.4600 1.4500	1.6700 1.6900 1.7300 1.7400	380 9 813 1730	1 1 1 2
GAMEDUST	0,0840	14:43	13	0.08	2.44 %	13	0.0835	0.0840	987	9	1	[+]
GDC	0.08 0.09	0.0575 0.1060	14:07 13:47 13:43 13:42	4000 13 22 22	0,0840 0,0820 0,0835 0,0840	1 1 1 1	13 1000 1000 1000	0.0825 0.0800 0.0780 0.0760	0.0845 0.0850 0.0870 0.0880	5921 1790 1966 10000	1 1 1 1
GAMEOPS	11,5000	17:00	153	11.02	3.23 %	200	11.3000	11.5000	1846	14	152	[+]
GOP	10.80 11.50	9.9200 12.1200	16:47 16:47 15:48 15:48	1 400 55 2	11,2800 11,5000 11,3000 11,5000	1 1 1 1	199 300 250 997	11.2800 11.1600 11.0800 11.0000	11.7800 11.8000 11.8400 11.9000	80 120 25 490	1 1 1 1
GAMFACTOR	6,5800	16:11	2	6.52	1.23 %	10078	6.4800	6.5800	445	4	24	[+]
GIF	6.40 6.60	5.8800 7.1600	15:59 15:59 15:59 15:59	753 384 50 224	6,5800 6,5800 6,5600 6,5600	1 2 1 2	120 196 8 232	6.4400 6.4000 6.3400 6.3200	6.6000 6.6400 6.6600 6.7000	344 174 60 40	3 1 1 1
GAMIVO	15,3500	14:52	20	15.40	-0.32 %	53	15.1500	15.3500	1392	0	1	[+]
GMV	15.15 15.40	12.3500 18.4500	12:56 11:12 09:00 16:28	20 2 4 2	15,4000 15,1500 15,4000 15,4000	1 2 2 2	56 173 25 400	15.1000 15.0500 14.9000 14.8000	15.4000 15.4500 15.5000 15.7000	198 231 95 50	2 2 1 1
GENOMED	30,2000	09:20	2	30.20	3.42 %	3	29.2000	30.2000	806	0	0	[+]
GEN	30.20 30.20	24.2000 36.2000	09:55 09:09 10:31 12:26	1 1 5 2	29,2000 30,2000 30,0000 30,2000	1 1 1 1	2 3 2 2	29.0000 28.6000 28.4000 28.0000	31.0000 32.0000 33.0000 34.0000	5 10 2 5	1 1 1 1
GENOMTEC	3,8100	17:00	2	3.81	0.13 %	2073	3.7700	3.8100	1348	38	145	[+]
GMT	3.77 4.03	3.4250 4.1850	16:48 16:16 15:55 15:55	1 1 2 412	3,7700 3,7750 3,8500 3,8500	4 1 7 1	841 799 14381 644	3.7500 3.7050 3.7000 3.6900	3.8500 3.8800 3.9000 3.9250	286 400 1216 800	1 1 2 1
GENXONE	4,2900	11:20	20	4.29	0.47 %	200	4.2000	4.2900	250	0	0	[+]
GX1	4.21 4.30	3.4400 5.1400	11:20 10:21 10:19 10:14	5 1 5 18	4,2900 4,2900 4,3000 4,2900	1 1 1 2	166 20 3 220	4.1800 4.1600 4.1500 4.1200	4.3000 4.3300 4.3500 4.3600	495 20 1 20	1 1 1 1
GEOTRANS	5,8000	16:30	30	5.80	0.69 %	111	5.7600	5.8000	1145	2	9	[+]
GTS	5.74 5.80	4.6400 6.9600	16:30 16:30 15:57 14:21	42 39 1 5	5,7800 5,7800 5,7800 5,7400	4 1 1 1	1207 100 340 621	5.7400 5.7200 5.7000 5.6600	5.8600 5.8800 5.9600 6.0200	100 246 200 591	1 1 1 2
GETIN	0,6030	17:00	173	0.60	0.84 %	938	0.6030	0.6050	233	310	187	[+]
GTN	0.59 0.61	0.5360 0.6540	16:37 16:13 16:13 16:11	1851 3370 1100 4	0,6030 0,6090 0,6090 0,6090	2 1 1 3	4511 5708 150 74945	0.6020 0.6010 0.6000 0.5970	0.6070 0.6090 0.6100 0.6120	7839 759 50101 3000	1 2 5 1
GHYDROGEN	1,7500	11:14	5	1.79	0.57 %	45	1.6500	1.6700	1495	1	1	[+]
GHY	1.75 1.79	1.4400 2.1400	10:40 09:00 09:00 09:00	100 205 40 40	1,7900 1,7900 1,7900 1,7900	1 1 1 1	50 50 50 50	1.6000 1.5600 1.5500 1.5200	1.7900 1.8000 1.8300 1.8500	295 580 20 490	1 2 1 2
GKSKAT	0,1840	11:04	3700	0.18	-4.17 %	10000	0.1840	0.1830	7800	5	1	[+]
GKS	0.18 0.18	0.1480 0.2200	11:00 11:00 12:11 12:11	1000 250 7000 3000	0,1840 0,1840 0,1920 0,1920	1 0 0 0	5 0 0 0	0.0800 0.0000 0.0000 0.0000	0.1840 0.1850 0.1860 0.1880	20801 10000 10000 40000	2 1 1 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2000 0.2200 0.0000 0.0000	1100 3261 0 0	1 1 0 0
GOTFI	17,0000	12:56	30	0.00	0.00 %	0	0.0000	17.0000	69	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	11:00 11:04 11:00 11:33	1 44 1 1	17,0000 14,4000 14,4000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.4000 0.0000 0.0000 0.0000	25 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	0	0.0000	PKC	3360	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.2300 0.2400 0.2500	5000 5399 8018 5500	1 1 2 1
GPW	67,7000	17:02	686	67.50	0.67 %	314	67.7000	67.7500	410	68	4 577	[+]
GPW	66.70 67.70	60.7500 74.2500	17:01 17:01 17:01 17:01	580 171 29 200	67,7000 67,7000 67,7000 67,7000	3 2 2 2	12 2 2 2	67.6000 67.5000 67.4000 67.3000	67.8000 67.8500 67.9000 67.9500	510 410 1 1	3 1 1 1
GRAAL	20,0000	17:00	100	20.10	-0.99 %	30	19.6000	20.2000	250	1	18	[+]
GRL	20.00 20.60	16.0800 24.1200	17:00 15:05 13:05 13:05	200 100 100 50	20,0000 20,0000 20,0000 20,0000	1 1 2 1	200 50 130 50	19.2100 19.2000 19.0000 18.2000	20.5000 20.6000 20.9900 21.0000	140 40 100 300	1 1 1 2
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENX	2,3300	17:04	1000	2.30	1.75 %	12130	2.3200	2.3300	60000	1 022	2 369	[+]
GRX	2.27 2.38	2.0740 2.5340	17:04 17:04 17:00 17:00	1677 1000 223 2500	2,3300 2,3300 2,3300 2,3300	1 1 1 2	20000 3000 600 3000	2.3160 2.3120 2.3020 2.3000	2.3460 2.3500 2.3580 2.3620	9871 720 2650 6650	1 1 2 1
GREMPCO	1,2750	16:49	20	1.23	-0.39 %	65	1.2100	1.2750	1550	3	4	[+]
GRM	1.21 1.28	0.9840 1.4750	13:19 13:19 12:23 12:23	95 2405 150 100	1,2100 1,2100 1,2100 1,2200	1 1 1 1	100 2555 650 50	1.2000 1.1700 1.1650 1.1500	1.2800 1.2900 1.2950 1.3000	276 450 1700 200	2 1 1 1
GRENEVIA	3,2800	17:00	2	3.22	0.15 %	999	3.2600	3.2800	761	58	189	[+]
GEA	3.22 3.30	2.9000 3.5400	17:00 17:00 16:46 16:42	151 23 1 293	3,2800 3,2800 3,2650 3,2850	1 1 3 1	650 162 15260 1000	3.2500 3.2450 3.2400 3.2300	3.2900 3.2950 3.3000 3.3050	905 766 3020 20	2 2 2 1
GRODNO	11,6000	17:00	600	12.15	-2.93 %	1413	11.5500	11.8500	3	18	211	[+]
GRN	11.55 12.15	10.9500 13.3500	17:00 16:44 16:43 16:43	270 160 61 268	11,6000 11,6000 11,6000 11,6000	7 2 3 4	2812 151 117 2629	11.5000 11.4500 11.4000 11.3500	11.9000 11.9500 12.0000 12.0500	370 445 704 1611	3 2 3 2
GRUPAAZOTY	19,9400	17:04	72	19.60	1.73 %	4609	19.9400	19.9500	2293	367	7 249	[+]
ATT	19.49 19.94	17.6400 21.5600	17:03 17:01 17:01 17:01	600 880 300 200	19,9400 19,9400 19,9400 19,9400	1 2 1 1	117 257 100 896	19.9200 19.9100 19.8800 19.8700	19.9600 19.9700 19.9800 19.9900	965 127 7234 1615	3 2 19 2
GRUPAMZ	0,3630	17:00	300	0.33	8.04 %	250	0.3610	0.3630	3636	54	19	[+]
GMZ	0.33 0.36	0.2660 0.3980	16:49 16:49 16:48 16:48	859 141 158 200	0,3630 0,3620 0,3620 0,3620	2 2 2 1	490 400 500 499	0.3520 0.3510 0.3500 0.3420	0.3640 0.3650 0.3670 0.3690	10945 100 2000 2050	2 1 1 2
GRUPAREC	70,0000	17:00	2	69.50	3.70 %	306	68.0000	70.0000	50	0	4	[+]
GRC	68.00 70.00	56.0000 83.0000	17:00 17:00 17:00 17:00	1 6 1 3	70,0000 70,0000 70,0000 70,0000	7 5 2 1	14 36 28 150	67.5000 67.0000 66.5000 66.0000	72.0000 72.5000 73.0000 75.0000	9 25 2 82	2 1 1 1
GTC	3,1300	17:00	1000	3.20	-2.19 %	2000	3.1200	3.1300	411	1 178	3 731	[+]
GTC	3.10 3.25	2.8800 3.5200	17:00 17:00 17:00 16:40	4 2000 85 376167	3,1300 3,1300 3,1300 3,1400	3 3 3 5	6004 5004 12 1016	3.1000 3.0900 3.0700 3.0500	3.1700 3.1900 3.2000 3.2100	1526 2227 1500 2400	2 4 1 6
HANDLOWY	110,0000	17:00	82	112.00	-1.79 %	125	109.8000	110.2000	15	42	4 604	[+]
BHW	109.80 112.00	100.8000 123.2000	17:00 17:00 17:00 17:00	3 3 107 32	110,0000 110,0000 110,0000 110,0000	4 2 3 13	217 57 466 570	109.6000 109.4000 109.2000 109.0000	110.6000 110.8000 111.0000 111.2000	1057 6 107 369	1 1 3 2
HARPER	5,5000	15:13	595	5.60	0.00 %	80	5.5000	5.5800	472	2	13	[+]
HRP	5.50 5.68	5.0400 6.1600	15:02 11:45 11:41 11:37	135 1 299 700	5,5200 5,6200 5,6000 5,6000	2 2 1 1	10818 420 400 320	5.4800 5.4600 5.4400 5.4200	5.6000 5.6200 5.6800 5.7200	500 2000 394 263	1 1 1 1
HELIO	36,9000	16:33	100	37.80	-2.38 %	129	36.9000	37.8000	55	1	20	[+]
HEL	36.90 37.90	34.1000 41.5000	16:29 11:16 11:11 10:49	100 1 30 1	37,8000 36,9000 36,9000 36,9000	1 1 1 1	10 36 50 40	36.8000 36.5000 36.0000 35.8000	37.9000 38.9000 39.0000 39.1000	889 30 1141 1	1 1 6 1
HEMP	0,1478	17:00	1	0.15	-2.76 %	8000	0.1440	0.1478	14321	199	29	[+]
HMP	0.14 0.15	0.1226 0.1838	17:00 16:49 16:47 16:47	330 3377 1523 2528	0,1478 0,1466 0,1466 0,1460	1 3 2 4	11000 10962 143 514	0.1438 0.1436 0.1434 0.1432	0.1486 0.1488 0.1490 0.1494	2000 10000 1429 10432	2 1 2 2
HERCULES	1,3650	16:39	617	1.38	-1.09 %	1008	1.3150	1.3650	4182	3	4	[+]
HRS	1.31 1.38	1.2450 1.5150	16:39 16:39 15:05 15:05	1 5 127 5	1,3450 1,3450 1,3100 1,3150	3 2 2 1	2282 1813 5290 1200	1.3100 1.3050 1.3000 1.2900	1.3700 1.3800 1.3900 1.4000	1100 5750 3377 9281	1 2 1 3
HILANDER	2,0600	17:00	2	2.10	-1.90 %	249	2.0300	2.0600	484	1	2	[+]
HER	2.01 2.10	1.6800 2.5200	16:44 16:44 16:41 16:40	101 103 63 34	2,0100 2,0300 2,0300 2,0300	1 1 1 1	100 1000 521 890	2.0200 1.9750 1.9200 1.9000	2.0900 2.1000 2.1200 2.1400	150 1846 400 801	1 1 1 1
HIPOWERSA	0,4450	17:00	3	0.44	0.68 %	230	0.4000	0.4450	1000	11	4	[+]
HPE	0.40 0.45	0.3560 0.5320	16:41 16:41 16:41 16:41	3770 2530 1600 1100	0,4000 0,4000 0,4010 0,4040	1 1 1 1	5000 732 4800 1799	0.3820 0.3780 0.3710 0.3570	0.4480 0.4490 0.4500 0.4780	1800 4000 9000 1599	1 1 2 1
HIPROMINE	78,8000	17:00	4	84.80	-9.43 %	31	76.0000	78.8000	1	4	290	[+]
HPM	70.00 84.80	68.0000 101.5000	17:00 16:39 16:25 16:25	8 15 10 10	78,8000 78,8000 79,0000 78,0000	2 1 1 1	63 41 10 24	75.0000 74.0000 73.4000 73.2000	79.0000 79.8000 80.0000 82.0000	12 20 1005 10	1 1 2 1
HORTICO	6,2000	14:59	13	6.18	0.98 %	500	6.1600	6.2000	327	7	44	[+]
HOR	6.14 6.20	4.9500 7.4000	14:15 12:16 11:31 11:31	270 20 2000 50	6,1400 6,2000 6,2000 6,1800	1 2 3 2	730 200 1840 336	6.1400 6.1200 6.1000 6.0800	6.2400 6.2600 6.3000 6.3200	100 323 1200 1100	1 1 3 2
Hub.Tech	0,2510	17:00	496	0.25	1.62 %	1000	0.2490	0.2510	4504	166	41	[+]
HUB	0.25 0.26	0.1980 0.2960	17:00 16:21 16:20 16:20	4 100 1 152	0,2510 0,2520 0,2480 0,2520	3 3 7 6	7293 7500 18488 20250	0.2480 0.2470 0.2460 0.2450	0.2520 0.2530 0.2540 0.2550	25926 3000 8998 24731	4 1 2 3
HURTIMEX	0,2000	17:00	5000	0.22	-10.71 %	11000	0.1940	0.2180	6712	26	5	[+]
HRT	0.19 0.22	0.1780 0.2660	14:34 14:11 14:11 12:18	222 6235 1000 111	0,2000 0,1930 0,1940 0,2200	1 1 1 1	371 1000 9030 2000	0.1930 0.1910 0.1900 0.1860	0.2200 0.2220 0.2260 0.2300	29131 666 7836 500	2 1 2 1
HUUUGE	23,7500	17:00	52	23.90	-0.63 %	52	23.7500	24.0000	150	13	321	[+]
HUG	23.65 24.30	21.5500 26.2500	16:49 16:49 16:49 16:49	1 4 4 4	24,0000 24,0000 24,0000 24,0000	3 2 3 6	662 634 109 653	23.7000 23.6500 23.6000 23.5000	24.1000 24.1500 24.2000 24.2500	41 100 100 215	1 1 1 2
HYDRAPRES	0,4640	11:50	50	0.48	-3.33 %	550	0.4640	0.4800	170	0	0	[+]
HPS	0.46 0.48	0.3840 0.5750	11:50 11:50 09:39 11:33	50 100 30 330	0,4680 0,4700 0,4800 0,4800	1 1 1 1	400 300 100 100	0.4600 0.4500 0.4300 0.4100	0.5000 0.5200 0.5300 0.5400	100 80 100 300	1 1 1 1
HYDROTOR	17,1500	16:28	2	17.15	0.00 %	8	17.1500	17.6000	249	0	3	[+]
HDR	17.15 17.60	15.4500 18.8500	15:25 12:20 11:13 10:26	10 100 1 50	17,6000 17,6000 17,2000 17,2000	1 1 3 1	150 19 162 5	17.0000 16.5500 16.4000 16.3500	17.7500 17.9000 18.0000 18.0500	3 44 282 416	1 1 4 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	1000	2.1200	PKC	2663	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	618 600 3100 5000	2.0800 1.4800 0.0300 0.0220	1.4000 1.8000 1.9500 2.0800	1260 55 3 1150	2 1 1 2
IBCPOLSKA	3,2500	12:55	42	3.02	8.33 %	20	3.1400	3.2400	250	1	4	[+]
IBC	3.02 3.25	2.4200 3.6200	12:55 12:55 12:54 12:54	20 238 273 15	3,2500 3,2400 3,2200 3,1800	1 1 1 1	100 660 100 20	3.1000 3.0100 3.0000 2.9500	3.2500 3.2800 3.3200 3.3900	1605 1800 20 300	2 1 1 1
IBSM	74,6000	16:48	1	75.00	-0.27 %	1	72.0000	74.8000	48	0	2	[+]
IBS	73.00 78.00	67.6000 82.4000	14:54 12:13 12:09 09:03	16 1 4 1	73,0000 74,8000 73,0000 77,8000	2 1 1 1	21 140 10 8	71.8000 71.6000 67.4000 62.4000	75.0000 78.0000 78.2000 79.8000	100 10 14 26	1 1 1 1
ICECODE	0,2900	17:00	2103	0.29	-3.33 %	6216	0.2900	0.2980	1618	46	13	[+]
ICG	0.29 0.29	0.2320 0.3480	17:00 14:12 13:59 13:22	397 481 2519 10000	0,2900 0,2900 0,2900 0,2900	1 1 3 1	1488 1120 229 1843	0.2840 0.2820 0.2800 0.2780	0.3000 0.3080 0.3120 0.3180	4000 559 4485 1139	1 1 2 1
ICPD	0,9400	10:05	5	0.00	0.00 %	100	0.8700	0.9400	95	0	0	[+]
ICD	0.00 0.00	0.7550 1.1200	09:17 09:04 09:33 09:33	100 23 1 10	0,9000 0,9600 0,9400 0,9400	1 1 1 1	100 100 647 2000	0.8500 0.8000 0.7700 0.7650	0.9600 0.9800 1.0000 1.0200	77 100 95 100	1 1 1 1
IDH	2,1800	13:31	960	1.96	0.93 %	121	2.0000	2.1800	40	1	2	[+]
IDH	1.96 2.18	1.5700 2.3400	13:31 13:31 12:57 09:11	20 20 20 100	2,1600 2,1400 2,1000 1,9600	1 2 2 1	20 126 853 25	1.9000 1.8200 1.8000 1.7800	2.2000 2.2200 2.2400 2.2600	20 20 20 20	1 1 1 1
IDMSAPL	0,5000	12:13	105	0.50	0.00 %	15000	0.5000	0.5200	365	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	10:48 10:16 10:02 10:37	10 1 15000 34	0,5000 0,5000 0,5000 0,4980	1 1 0 0	2082 2854 0 0	0.4980 0.4500 0.0000 0.0000	0.5450 0.5500 0.9800 1.0000	2500 14000 2500 2222	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	222	PKC	PKC	2000	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	4.5800 4.6000 5.0000 5.3000	112 1200 376 17980	1 1 2 7
IFIRMA	34,2500	16:47	16	34.40	-0.44 %	6	34.2500	34.4000	118	3	87	[+]
IFI	34.00 34.45	31.0000 37.8000	16:41 16:41 16:28 16:20	30 2 15 1	34,4000 34,2500 34,2500 34,2500	2 1 1 1	48 75 45 20	34.1000 34.0500 34.0000 33.8500	34.4500 34.5000 34.6500 34.8000	99 334 10 2	1 6 1 1
IFSA	0,3980	12:51	111	0.40	-9.55 %	280	PKC	PKC	808	97	39	[+]
IFR	0.40 0.40	0.3590 0.4370	12:07 12:07 11:29 11:29	1589 1000 2000 13000	0,3980 0,3980 0,3980 0,3980	1 3 1 1	1000 11700 5000 5000	0.3800 0.3500 0.3000 0.2500	0.3980 0.4300 0.4400 0.4480	41591 5570 2195 2000	8 1 2 1
IGORIA	0,2350	15:04	100	0.24	-1.26 %	150	0.2200	0.2350	900	22	5	[+]
IGT	0.22 0.26	0.1920 0.2880	15:00 15:00 15:00 14:41	1000 5000 941 5000	0,2210 0,2210 0,2220 0,2220	2 1 2 1	1511 16000 2100 500	0.2190 0.2180 0.2160 0.2140	0.2380 0.2390 0.2400 0.2470	5000 2800 10000 1200	1 2 1 1
IMAGEPWR	3,0000	10:29	5	3.00	7.14 %	3	2.8600	2.8800	360	0	0	[+]
IPW	3.00 3.00	2.4000 3.6000	12:20 10:59 09:00 09:00	400 5 5 5	2,8000 2,9800 3,2000 3,2000	1 1 0 0	380 300 0 0	2.6800 2.0000 0.0000 0.0000	3.0000 3.5600 3.6000 0.0000	346 239 250 0	1 1 1 0
IMCOMPANY	28,5000	14:30	250	28.10	2.15 %	1	27.1000	28.4000	300	1	17	[+]
IMC	27.00 28.60	25.3000 30.9000	14:30 14:30 12:34 12:34	1 49 1 3	28,4000 28,0000 28,0000 27,9000	2 2 2 1	150 51 500 2197	27.0000 26.7000 26.6000 26.5000	28.5000 28.6000 28.7000 28.8000	343 55 302 247	1 1 2 1
IMMGAMES	1,1700	17:04	1200	1.08	8.33 %	155	1.1700	1.1800	1500	144	165	[+]
IMG	1.08 1.20	0.8650 1.2900	17:04 17:01 17:00 17:00	1145 312 27 373	1,1700 1,1700 1,1700 1,1700	1 3 4 1	1020 5437 10900 1000	1.1500 1.1400 1.1300 1.1200	1.1900 1.2000 1.2100 1.2200	3456 24435 1000 500	1 3 1 1
IMMOBILE	4,2000	17:00	1	4.33	-3.00 %	699	4.2000	4.2900	460	15	65	[+]
GKI	4.20 4.33	3.9000 4.7600	16:49 16:46 16:46 16:46	20 438 390 470	4,2900 4,2000 4,2000 4,2000	1 1 3 2	900 400 1588 2049	4.1800 4.1700 4.1600 4.1500	4.3000 4.3300 4.3400 4.3500	2715 449 1131 350	1 1 2 1
IMPERA	1,3900	16:47	388	1.35	6.92 %	2400	1.3100	1.3900	1712	2	3	[+]
IMP	1.30 1.39	1.2200 1.4800	16:40 16:40 14:43 09:40	1986 14 6 50	1,3500 1,3500 1,3000 1,3500	3 1 2 1	27947 1973 2978 4152	1.3000 1.2900 1.2800 1.2500	1.4000 1.4300 1.4600 1.4800	12767 5000 3350 10444	3 1 1 2
IMS	2,7800	17:00	29	2.82	-1.42 %	183	2.7300	2.7800	1686	9	25	[+]
IMS	2.71 2.82	2.5400 3.1000	16:20 16:20 16:20 16:17	41 200 59 192	2,7900 2,7900 2,7900 2,7800	1 4 7 1	100 1283 1668 4	2.7200 2.7100 2.7000 2.6900	2.7900 2.8000 2.8200 2.8300	1700 2218 4642 2024	2 3 4 2
INC SA	1,9600	16:47	50	1.90	3.98 %	1000	1.9200	1.9600	1460	155	305	[+]
INC	1.85 2.06	1.7100 2.0900	16:47 16:47 16:46 16:46	100 330 6 1000	1,9600 1,9500 1,9100 1,9100	1 2 1 1	1000 1509 1000 1606	1.8950 1.8900 1.8850 1.8600	1.9700 1.9800 1.9900 1.9950	3000 2359 5050 2000	2 2 3 2
INCUVO	0,6840	15:35	375	0.69	-2.01 %	5	0.6660	0.6860	250	3	2	[+]
IVO	0.67 0.69	0.5520 0.8280	14:48 13:44 11:30 11:05	500 15 593 100	0,6680 0,6660 0,6720 0,6900	1 1 1 2	150 19 20 120	0.6640 0.6600 0.6560 0.6520	0.6880 0.6940 0.6980 0.7000	396 20 488 1020	3 1 4 2
INFRA	2,1000	16:01	628	2.05	2.44 %	233	2.0500	2.1200	40	1	1	[+]
IFA	2.05 2.10	1.6400 2.4600	09:12 09:31 09:30 15:36	10 16 20 216	2,0500 2,0500 2,0500 2,0200	1 1 1 1	400 40 1005 40	2.0400 2.0200 2.0100 2.0000	2.1600 2.1700 2.1800 2.2000	40 40 2792 180	1 1 1 3
INGBSK	358,0000	17:00	8	356.00	-0.28 %	108	358.0000	358.5000	8	16	5 810	[+]
ING	350.00 359.50	320.5000 391.5000	17:00 17:00 17:00 17:00	10 7 8 8	358,0000 358,0000 358,0000 358,0000	4 2 3 2	141 140 6 131	355.5000 355.0000 354.5000 354.0000	359.5000 360.0000 360.5000 361.0000	3 260 130 130	1 3 1 1
INPRO	8,7000	16:42	139	8.65	-0.57 %	187	8.6500	8.7500	3300	0	4	[+]
INP	8.65 8.70	7.8000 9.5000	15:34 10:02 09:00 12:17	11 329 13 500	8,7000 8,7000 8,6500 8,7500	1 2 1 1	60 400 24 200	8.6000 8.5500 8.5000 8.4500	8.8000 8.8500 8.9000 8.9500	2822 1990 5310 200	1 1 3 1
INSTALKRK	39,0000	17:00	2	39.60	-2.01 %	143	38.7000	39.0000	451	2	77	[+]
INK	38.70 40.00	35.7000 43.5000	17:00 16:39 16:39 16:05	18 39 6 14	39,0000 38,7000 39,4000 39,4000	1 1 2 1	5 55 156 14	38.6000 38.5000 38.3000 38.2000	39.2000 39.8000 39.9000 40.0000	80 20 90 267	1 1 1 4
INTERBUD	2,0800	16:47	550	2.14	-0.95 %	323	1.9900	2.0800	929	38	80	[+]
ITB	2.00 2.19	1.9300 2.3500	16:44 16:44 16:44 15:56	1823 29 500 110	2,0000 2,0100 2,0200 2,0200	2 1 1 1	11500 6 3 400	1.9800 1.9750 1.9700 1.9650	2.1400 2.1500 2.1700 2.1800	1804 800 1500 1256	1 1 1 2
INTERCARS	610,0000	17:00	3	616.00	-0.97 %	50	610.0000	615.0000	150	3	1 856	[+]
CAR	600.00 618.00	555.0000 677.0000	17:00 17:00 17:00 17:00	4 2 74 7	610,0000 610,0000 610,0000 610,0000	1 3 2 3	5 82 61 42	606.0000 604.0000 601.0000 600.0000	620.0000 622.0000 624.0000 625.0000	11 9 5 60	1 1 1 3
INTERIAPL	8,9500	13:36	15	9.30	-4.28 %	15	8.8000	9.2500	74	0	2	[+]
INT	8.95 9.30	7.4500 11.1000	13:36 11:22 10:48 09:00	22 10 150 50	8,9500 9,3000 8,9500 9,3000	1 1 3 1	5 30 430 40	8.7500 8.5000 8.2000 7.7000	9.3000 9.5000 9.7000 9.8000	586 1101 600 546	2 2 1 1
INTERSPPL	0,4420	15:59	1712	0.45	-3.07 %	2480	0.4420	0.4450	5474	104	45	[+]
IPO	0.42 0.45	0.4090 0.4990	14:38 14:36 14:09 13:31	1788 150 7978 22	0,4420 0,4420 0,4400 0,4400	3 1 6 2	4568 5000 3087 785	0.4380 0.4350 0.4260 0.4250	0.4460 0.4470 0.4480 0.4500	5979 200 4500 9199	1 1 1 2
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	PKC	484	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.2200 0.8000 0.9000 1.0000	1014 15000 13276 80	1 1 1 1
INTROL	8,8400	17:02	92	9.06	-1.56 %	684	8.8400	8.8600	239	22	191	[+]
INL	8.72 9.06	8.1600 9.9600	17:00 17:00 17:00 16:46	102 123 85 1131	8,8400 8,8400 8,8400 8,8400	2 2 1 3	202 978 1550 1455	8.7800 8.7600 8.7400 8.7200	8.8800 8.9000 8.9800 9.0000	52 954 79 5827	2 2 1 5
INTWORKS	2,3200	17:00	20	2.18	6.42 %	65	2.1200	2.3200	273	2	4	[+]
IWS	2.12 2.32	1.7500 2.6000	17:00 16:23 16:11 15:40	30 9 11 670	2,3200 2,1200 2,1200 2,2200	1 1 1 1	100 1000 100 100	2.0600 2.0000 1.9800 1.9700	2.3600 2.4600 2.4800 2.5000	150 298 144 250	1 1 1 2
INVENTION	0,1125	17:02	527	0.11	0.90 %	9143	0.1100	0.1125	18781	250	28	[+]
INM	0.11 0.11	0.0880 0.1320	17:00 17:00 17:00 16:36	25000 4473 430 468	0,1125 0,1125 0,1125 0,1100	1 2 2 1	30000 12095 21400 15000	0.1090 0.1085 0.1080 0.1075	0.1130 0.1145 0.1155 0.1160	20000 15000 20000 20000	1 1 2 1
INVESTEKO	2,3400	15:39	180	2.32	7.34 %	270	2.3400	2.4800	404	1	3	[+]
IVE	2.32 2.60	1.8600 2.7800	13:40 13:10 13:10 13:10	10 25 428 97	2,5800 2,6000 2,3400 2,3400	2 1 1 1	1236 2000 242 500	2.3200 2.3000 2.0200 2.0000	2.5800 2.7000 3.0000 3.2000	940 1061 30 1000	2 1 1 1
IPOPEMA	4,3600	17:00	1	4.12	1.40 %	374	4.2300	4.3600	52	1	5	[+]
IPE	4.12 4.36	3.7100 4.5300	14:21 14:21 14:06 14:01	11 329 5 97	4,2100 4,3000 4,3000 4,3000	2 1 1 1	301 2600 1000 119	4.2200 4.2000 4.1800 4.1700	4.3700 4.4000 4.4200 4.4300	938 1000 1500 1	1 1 1 1
IZOLACJA	4,0000	15:56	147	4.00	0.00 %	1028	3.8500	3.9900	346	7	28	[+]
IZO	3.82 4.00	3.6000 4.4000	15:56 15:56 14:30 14:25	153 472 1 654	3,9900 3,8500 3,9900 3,8200	2 1 1 1	727 400 535 500	3.8300 3.8100 3.7900 3.7800	4.0000 4.0500 4.1000 4.1100	364 350 5821 132	1 1 3 1
IZOSTAL	3,3100	16:44	220	3.35	-1.78 %	350	3.3200	3.3400	709	11	38	[+]
IZS	3.30 3.37	3.0200 3.6800	16:24 15:30 14:28 14:27	26 6 2 25	3,3400 3,3400 3,3400 3,3000	1 5 1 6	630 4484 500 2556	3.3100 3.3000 3.2900 3.2800	3.3500 3.3600 3.3700 3.3900	11278 1642 1100 999	1 3 2 1
JRCGROUP	0,1230	15:00	1	0.14	-5.38 %	1	0.1390	0.1230	3000	10	1	[+]
JRC	0.12 0.14	0.1120 0.1660	15:00 15:00 15:00 11:00	6990 1000 1196 999	0,1230 0,1230 0,1230 0,1390	1 1 1 1	999 15000 500 500	0.1230 0.1220 0.1210 0.1170	0.1390 0.1400 0.1480 0.1490	500 10000 18500 1000	1 1 1 1
JRHOLDING	4,6700	16:44	300	4.84	-3.51 %	10	4.6600	4.7000	437	11	52	[+]
JRH	4.67 4.84	4.3600 5.3200	16:44 16:16 15:54 15:39	221 63 1 59	4,6700 4,7000 4,7000 4,7000	2 2 4 2	957 27 1700 20	4.6500 4.6400 4.6000 4.5900	4.7600 4.7800 4.7900 4.8000	10 13 1500 102	1 2 1 1
JSW	27,2500	17:04	2000	26.00	2.83 %	280	27.2500	27.2600	1256	946	25 018	[+]
JSW	25.64 27.25	23.4000 28.6000	17:04 17:04 17:04 17:04	300 120 115 2000	27,2500 27,2500 27,2500 27,2500	1 1 1 3	158 21 296 124	27.2000 27.1900 27.1800 27.1500	27.2700 27.2800 27.2900 27.3000	2503 3696 6713 8220	3 2 3 22
JUJUBEE	0,7240	12:17	185	0.72	0.00 %	1000	0.7000	0.7260	2521	0	0	[+]
JJB	0.70 0.72	0.5800 0.8680	12:13 11:08 14:24 14:10	5 15 374 300	0,6980 0,7240 0,7240 0,7240	3 1 1 1	263 200 374 200	0.6980 0.6960 0.6940 0.6920	0.7280 0.7300 0.7320 0.7360	180 1000 2000 2565	1 1 1 1
JWWINVEST	3,0800	16:01	25	3.09	-0.32 %	125	3.0800	3.1200	20	6	19	[+]
JWW	3.06 3.09	2.7900 3.3900	15:42 15:23 14:14 14:13	2670 2420 100 300	3,0800 3,0600 3,0900 3,0900	1 1 1 3	2500 100 120 104	3.0600 3.0500 3.0400 3.0300	3.1400 3.1600 3.1700 3.1800	20 50 400 497	1 1 1 3
KANCELWEC	2,1600	15:32	453	2.02	0.00 %	48	2.1600	2.3000	435	1	3	[+]
KPI	2.00 2.16	1.6200 2.4200	15:31 11:58 11:16 11:16	499 11 8 2	2,0400 2,0400 2,0400 2,0000	1 1 1 1	468 333 655 2350	2.1400 1.9700 1.9600 1.9400	2.3200 2.3400 2.4000 2.4200	350 950 7543 1676	1 1 1 1
KBJ	23,3000	09:00	1	23.30	2.64 %	83	22.6000	23.3000	2	0	0	[+]
KBJ	23.30 23.30	18.6500 27.9000	12:14 09:28 09:28 09:28	200 37 108 79	22,7000 23,9000 23,7000 23,5000	2 3 1 1	71 154 95 1	22.5000 22.4000 22.3000 22.1000	23.4000 23.7000 23.9000 24.9000	295 100 63 4	2 1 1 1
KCI	0,9100	16:11	43	0.91	0.22 %	23	0.9040	0.9100	11243	2	1	[+]
KCI	0.90 0.91	0.8200 1.0000	14:50 09:05 09:03 09:01	32 100 75 1300	0,9040 0,9100 0,9100 0,9100	1 1 1 1	100 2572 5378 1630	0.9020 0.8920 0.8900 0.8880	0.9140 0.9160 0.9180 0.9200	171 394 5000 10508	1 1 1 2
KERNEL	21,6500	15:49	50	21.95	0.00 %	5000	21.4500	21.6000	125	2	40	[+]
KER	21.20 21.95	19.7600 24.1000	15:19 14:59 14:59 14:58	100 5 3 120	21,3000 21,6500 21,6500 21,4000	1 2 4 2	5000 5060 2485 262	21.4000 21.3500 21.3000 21.2500	21.6500 21.8000 21.8500 21.9000	328 270 140 319	3 3 1 3
KETY	999,0000	17:01	98	995.00	0.50 %	6	994.0000	999.0000	270	22	22 248	[+]
KTY	986.50 1,009.00	895.5000 1094.0000	17:01 17:01 17:00 17:00	1 3 42 58	999,0000 999,0000 999,0000 999,0000	1 1 1 5	50 8 6 259	991.5000 991.0000 988.5000 988.0000	999.5000 1000.0000 1001.0000 1002.0000	280 203 445 208	4 11 9 6
KGHM	315,9000	17:04	4	310.00	2.33 %	596	315.8000	315.9000	446	1 048	329 389	[+]
KGH	307.50 317.70	279.0000 341.0000	17:04 17:03 17:03 17:02	4 11 22 16	315,9000 315,9000 315,9000 315,9000	2 5 4 1	304 151 3609 107	315.7000 315.6000 315.5000 315.4000	316.0000 316.1000 316.2000 316.4000	4611 278 2456 6997	6 4 2 3
KGL	11,0000	13:14	130	10.50	4.76 %	29	10.5000	11.0000	1242	1	13	[+]
KGL	10.50 11.00	9.4500 11.5000	13:14 13:14 13:11 12:58	180 7 5 400	11,0000 10,7000 10,5000 10,6000	1 5 1 2	1 225 18 600	10.4000 10.3000 10.2000 10.0000	12.0000 12.5000 13.7000 14.0000	50 80 100 400	1 1 1 1
KINOPOL	22,7000	17:03	45	22.40	1.79 %	88	22.7000	22.8000	868	10	225	[+]
KPL	22.00 22.80	20.2000 24.6000	17:00 17:00 16:47 16:38	4 2 130 10	22,7000 22,7000 22,7000 22,7000	1 2 1 7	500 650 210 833	22.1000 22.0000 21.8000 21.7000	22.9000 23.0000 23.1000 23.2000	96 936 100 75	2 7 1 2
KLEPSYDRA	7,8800	16:42	10	8.00	-1.75 %	1469	7.7400	7.8800	73	8	59	[+]
KLE	7.74 8.00	6.4000 9.6000	16:34 16:31 16:30 16:01	17 17 11 45	7,8800 7,7600 7,7600 7,8800	4 3 1 2	106 428 1 185	7.7200 7.7000 7.6600 7.6400	7.9000 7.9400 7.9600 8.0000	102 33 30 10874	2 1 1 6
KLON	1,3000	09:00	33	0.00	0.00 %	137	1.3000	1.3900	50	0	0	[+]
KLN	0.00 0.00	1.0400 1.5600	09:48 09:44 09:19 09:31	15 15 15 15	1,4000 1,4000 1,4000 1,4000	1 1 1 1	1000 50 50 50	1.2800 1.2000 1.1000 1.0000	1.4000 1.5000 1.5500 1.6000	1624 19050 100 50	1 2 1 1
KOGENERA	78,4000	17:00	6	76.40	3.70 %	30	78.2000	78.4000	635	19	1 450	[+]
KGN	76.40 78.80	68.8000 84.0000	16:47 16:45 16:44 16:37	29 113 126 12	78,4000 78,5000 78,5000 78,5000	2 2 5 7	433 83 475 2256	78.0000 77.9000 77.6000 77.5000	78.5000 78.7000 78.8000 78.9000	167 292 50 230	1 2 1 3
KOMPAP	23,0000	09:33	13	23.00	0.00 %	160	22.8000	23.0000	948	0	0	[+]
KMP	23.00 23.00	20.8000 25.2000	09:00 15:31 16:46 16:06	33 150 6 1	23,0000 23,0000 23,0000 23,0000	1 2 1 1	55 257 380 1	22.6000 22.4000 22.0000 21.0000	24.0000 25.0000 25.2000 25.4000	240 379 399 51	1 2 1 1
KOMPUTRON	7,1800	17:00	72	7.18	-0.28 %	2	6.9800	7.1800	267	6	43	[+]
KOM	6.92 7.18	6.4800 7.8800	17:00 17:00 16:24 16:14	285 473 10 1189	7,1800 7,1800 7,1600 7,0000	1 3 3 4	115 575 204 1612	6.9600 6.9400 6.9200 6.9000	7.2000 7.2200 7.2800 7.3000	4 16170 69 2	2 2 1 1
KOOL2PLAY	0,8480	16:16	2	0.00	0.00 %	100	0.8020	0.8480	198	0	0	[+]
K2P	0.00 0.00	0.6800 1.0150	15:07 09:30 13:26 13:26	62 50 1000 100	0,8000 0,8500 0,8500 0,8500	1 3 1 1	100 1981 1117 100	0.7500 0.7200 0.7160 0.7000	0.8500 0.8700 0.8900 0.8980	794 200 200 610	1 1 1 1
KORBANK	9,9000	15:43	20	9.95	0.00 %	25	9.4500	9.9000	5	0	4	[+]
KOR	9.75 9.95	8.0000 11.9000	15:41 15:41 13:47 09:12	11 19 1 124	9,8000 9,7500 9,7500 9,9500	1 2 1 1	40 348 25 25	9.4000 9.3000 9.2000 9.1000	9.9500 10.0000 10.4000 10.7000	340 18 20 90	1 1 1 1
KPPD	24,6000	10:18	5	23.40	-0.81 %	329	23.4000	24.6000	36	0	2	[+]
KPD	23.40 24.60	21.2000 25.6000	10:15 10:13 09:16 15:36	12 46 1 42	23,6000 23,6000 23,4000 24,8000	2 1 2 2	108 8 4 118	22.0000 20.2000 20.0000 19.3000	24.8000 26.4000 26.8000 27.0000	310 25 68 100	1 1 2 1
KRAKCHEM	0,5080	16:43	275	0.48	1.60 %	867	0.5040	0.5080	210	15	8	[+]
KCH	0.48 0.51	0.4330 0.5280	16:23 16:22 16:02 15:59	2 252 400 3002	0,5080 0,5080 0,5040 0,5040	1 2 2 2	694 1200 4061 9900	0.4860 0.4850 0.4840 0.4830	0.5100 0.5200 0.5220 0.5280	4814 10476 17 2432	1 2 1 1
KRKA	920,0000	16:37	2	920.00	0.88 %	11	920.0000	948.0000	11	0	92	[+]
KRK	920.00 950.00	828.0000 1010.0000	15:50 15:15 14:39 14:17	3 11 1 2	930,0000 930,0000 950,0000 934,0000	2 1 3 1	13 1 3 5	912.0000 904.0000 900.0000 890.0000	950.0000 956.0000 966.0000 984.0000	107 5 50 5	4 1 1 1
KRUK	475,6000	17:02	41	489.00	-1.98 %	162	475.6000	477.8000	3	39	18 724	[+]
KRU	473.70 489.00	440.1000 537.8000	17:02 17:02 17:00 17:00	5 4 79 3	475,6000 475,6000 475,6000 475,6000	3 7 2 3	228 99 5 12	475.5000 475.0000 474.9000 474.7000	478.0000 478.3000 478.9000 479.0000	2 9 367 100	1 1 4 3
KRVITAMIN	10,9000	17:04	2	10.75	0.00 %	2	10.7000	10.9000	706	0	2	[+]
KVT	10.75 10.90	9.6800 11.8000	17:04 17:03 17:03 17:02	1 1 1 1	10,9000 10,9000 10,9000 10,9000	2 2 3 1	146 396 1315 1	10.6500 10.6000 10.5500 10.4500	10.9500 11.0000 11.0500 11.1500	438 1087 42 2	2 2 2 1
KSGAGRO	3,6900	17:00	15	3.67	-1.07 %	10	3.6500	3.6900	663	1	5	[+]
KSG	3.63 3.74	3.3100 4.0300	16:01 15:22 14:00 12:02	5 272 134 400	3,6600 3,6900 3,7200 3,7300	2 2 2 4	6 200 1597 1365	3.6400 3.6300 3.6200 3.6100	3.7200 3.7300 3.7600 3.7700	766 1260 400 250	2 2 2 1
KUBOTA	14,6500	12:09	114	14.65	0.34 %	35	14.6500	14.7500	780	0	4	[+]
KUB	14.65 14.75	11.7500 17.5500	11:57 11:57 09:48 09:48	20 10 50 49	14,7500 14,7000 14,6500 14,6500	1 4 4 3	10 170 200 150	14.4000 14.3500 14.3000 14.2500	14.8000 14.9000 15.0000 15.1000	16 20 188 20	1 1 2 1
KUPIEC	1,0500	11:17	684	1.05	-12.50 %	60	0.9500	1.1900	162	2	2	[+]
KPC	1.05 1.05	0.8400 1.2600	11:17 11:00 11:00 11:29	320 500 160 100	1,0500 1,0500 1,0500 1,2000	1 1 1 1	70 2400 3000 980	0.9000 0.8400 0.8100 0.7950	1.2000 1.2100 1.2200 1.2300	7846 9000 10450 1100	3 1 2 1
LABOCANNA	0,2190	11:51	100	0.22	-0.45 %	8000	0.2050	0.2190	4273	0	0	[+]
LCN	0.22 0.22	0.1755 0.2620	13:16 16:36 17:00 16:18	100 5 5 2000	0,2200 0,2200 0,2200 0,2020	1 1 4 3	4000 8500 5411 30499	0.2030 0.2020 0.2010 0.2000	0.2200 0.2210 0.2230 0.2240	7867 8326 1500 1500	1 3 1 1
LARQ	2,0000	13:53	1000	1.96	-3.85 %	1040	1.9700	2.0400	740	2	4	[+]
LRQ	1.96 2.08	1.7650 2.1500	09:10 09:09 09:03 09:00	180 800 20 44	2,0800 2,0800 2,0800 1,9600	1 1 2 1	3000 985 710 900	1.9650 1.9550 1.9450 1.9050	2.0500 2.0700 2.0800 2.0900	188 500 4508 1300	1 1 2 2
LEGIMI	34,6000	16:45	19	35.10	-2.54 %	41	34.6000	36.0000	60	0	3	[+]
LEG	34.60 35.10	28.1000 42.1000	16:45 16:45 16:45 10:47	50 10 9 1	35,0000 35,0000 35,1000 35,1000	1 2 1 1	45 87 100 2	33.5000 33.3000 33.0000 31.5000	37.0000 38.4000 39.0000 39.5000	60 40 15 15	1 1 1 1
LENA	2,5500	17:03	920	2.56	0.00 %	56	2.5500	2.5600	400	58	147	[+]
LEN	2.54 2.57	2.3100 2.8100	17:03 17:00 17:00 16:40	5524 476 274 300	2,5500 2,5500 2,5500 2,5500	12 3 4 6	14036 1738 2176 4762	2.5400 2.5300 2.5200 2.5100	2.5700 2.6000 2.6100 2.6200	6088 4400 2860 1355	3 2 2 1
LENTEX	6,8800	15:25	80	0.00	0.00 %	1138	6.8200	6.8800	4182	0	0	[+]
LTX	0.00 0.00	6.2000 7.5600	15:25 15:25 12:52 12:45	2 2 2077 73	6,8600 6,8600 6,8000 6,7800	3 1 1 1	504 54 2 100	6.8000 6.7800 6.7600 6.7400	6.9200 6.9600 6.9800 7.0000	650 500 550 376	1 1 1 2
LESS	0,2420	09:11	90	0.24	3.42 %	100	0.2330	0.2380	1904	0	0	[+]
LES	0.24 0.24	0.2140 0.2600	09:11 09:07 09:07 09:00	100 2 98 2	0,2410 0,2420 0,2370 0,2370	1 1 1 1	100 100 50 1750	0.2320 0.2310 0.2280 0.2270	0.2390 0.2400 0.2410 0.2420	100 25196 100 5508	1 3 1 2
LETUS	0,9600	16:36	4	0.96	0.00 %	1162	0.8800	0.9600	1047	0	0	[+]
LET	0.96 0.96	0.7700 1.1500	14:15 16:44 16:30 11:41	1 1 5 4	0,9600 0,9600 0,9600 0,9600	2 1 1 1	3798 1500 2000 2200	0.8200 0.7750 0.7700 0.7100	1.0800 1.0900 1.1000 1.1500	648 1240 503 3854	1 1 1 2
LEXBONO	0,1090	14:56	1000	0.10	-0.91 %	3000	0.1040	0.1090	6000	50	5	[+]
LXB	0.10 0.11	0.0810 0.1210	14:56 09:10 09:04 09:04	2000 38133 2000 6931	0,1080 0,1010 0,1010 0,1010	4 1 2 2	21818 4563 11000 18110	0.1010 0.1000 0.0990 0.0970	0.1100 0.1120 0.1140 0.1180	21251 1945 39202 11678	2 1 1 1
LGTRADE	3,0000	10:05	293	0.00	0.00 %	300	2.8600	3.0000	707	0	0	[+]
LGT	0.00 0.00	2.4000 3.6000	15:27 12:45 12:35 10:13	100 50 40 100	3,2000 3,0000 3,2200 3,2200	1 1 2 1	354 248 2995 259	2.8400 2.5400 2.5200 2.4800	3.0400 3.2200 3.3600 3.3800	329 905 2137 6000	1 2 2 1
LIBET	1,5800	09:15	10	1.58	0.64 %	3307	1.4900	1.5700	8501	0	0	[+]
LBT	1.58 1.58	1.4250 1.7350	09:15 09:15 09:15 09:00	10 10 10 10	1,5800 1,5800 1,5800 1,5800	1 1 1 2	9000 7 9999 11450	1.4700 1.4400 1.4350 1.4300	1.5800 1.5850 1.5900 1.5950	67076 5000 5000 1286	4 1 1 1
LMGAMES	0,6280	16:34	189	0.63	-6.82 %	300	0.6300	0.6680	189	9	6	[+]
LMG	0.63 0.67	0.5020 0.7500	16:33 16:30 16:30 16:28	1233 20 20 30	0,6260 0,6280 0,6260 0,6280	1 3 1 1	600 4606 500 200	0.6280 0.6260 0.6220 0.6200	0.6700 0.6720 0.6800 0.6820	795 487 500 500	1 2 1 1
LOKATYBUD	1,0400	15:00	25	1.04	14.29 %	50	1.0000	1.0400	4614	0	0	[+]
LBD	1.04 1.04	0.8350 1.2400	11:00 15:00 15:00 15:00	50 40 50 110	1,0400 0,9100 0,9100 0,9100	1 1 2 1	50 10 120 100	0.9500 0.9100 0.8000 0.7600	1.0500 1.0600 1.0800 1.1000	50 50 521 50	1 1 1 1
LOKUM	22,6000	13:45	10	22.90	-0.88 %	84	22.5000	23.8000	27	2	48	[+]
LKD	22.30 23.60	20.7000 25.1000	13:31 13:31 13:31 13:31	100 116 74 100	23,6000 23,6000 23,6000 23,4000	1 4 1 2	1700 296 4700 200	22.4000 22.3000 22.2000 22.1000	23.9000 24.2000 24.3000 24.5000	100 600 79 115	1 1 2 2
LPP	20 500,0000	17:01	1	20,760.00	-0.97 %	1	20500.0000	20510.0000	62	5	101 754	[+]
LPP	20,310.00 20,810.00	18685.0000 22830.0000	17:00 17:00 17:00 17:00	10 1 2 6	20 500,0000 20 500,0000 20 500,0000 20 500,0000	1 2 2 2	2 22 4 26	20490.0000 20480.0000 20460.0000 20430.0000	20520.0000 20530.0000 20540.0000 20550.0000	2 109 29 93	1 4 2 3
LSISOFT	32,4000	13:35	150	32.40	-2.41 %	49	32.2000	33.0000	345	1	27	[+]
LSI	32.40 32.40	29.2000 35.6000	10:20 10:20 10:20 09:32	68 50 32 40	32,4000 32,4000 32,4000 32,4000	1 4 1 2	250 287 60 21	32.0000 31.8000 31.4000 31.0000	33.2000 34.0000 34.8000 35.0000	250 365 78 1014	1 1 1 3
LTGAMES	6,8000	15:47	30	7.00	-2.86 %	15	6.5000	6.7600	200	2	16	[+]
LTM	6.50 7.00	5.6000 8.4000	15:47 15:46 15:46 15:46	20 42 188 1985	6,7800 6,7400 6,6000 6,5000	1 1 2 1	10 20 320 20	6.3800 6.3000 6.2200 6.1000	6.9000 7.0000 7.1000 7.2000	21 20 20 21	2 1 1 2
LUBAWA	8,1000	17:01	870	8.14	-0.37 %	3878	8.1000	8.1600	625	264	2 145	[+]
LBW	8.07 8.24	7.3250 8.9450	17:00 17:00 17:00 17:00	65 29 230 200	8,1000 8,1000 8,1000 8,1000	2 3 5 2	21 221 8809 21	8.0950 8.0850 8.0800 8.0750	8.1650 8.1750 8.1800 8.1900	20 20 500 1020	2 2 1 3
LUDUS	0,2840	15:00	1817	0.00	0.00 %	205632	0.2280	PKC	3250	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	10000 2000 10000 12000	0.1000 0.0800 0.0700 0.0500	0.0100 0.2000 0.2900 0.2980	20000 2500 9979 200	1 1 1 1
LUG	2,4000	09:52	900	2.40	1.69 %	3000	2.4000	2.5000	800	1	2	[+]
LUG	2.40 2.40	1.9200 2.8800	12:19 12:02 11:30 10:56	523 989 500 500	2,3600 2,4000 2,4200 2,4200	1 1 1 1	500 350 309 900	2.3200 2.3000 2.0800 2.0600	2.5200 2.5800 2.6000 2.8800	57 95 2000 336	1 1 1 1
LUKARDI	0,3960	15:00	1	0.43	-3.41 %	20	0.3500	PKC	5618	2	1	[+]
LUK	0.40 0.43	0.3440 0.5100	15:00 15:00 15:00 15:00	796 348 7 7	0,3960 0,3960 0,3960 0,3960	3 1 2 1	90 4500 5516 100	0.3420 0.3320 0.3300 0.2500	0.4260 0.4280 0.4300 0.4540	1524 15000 3163 7185	1 1 2 1
M4B	12,7000	11:00	1	0.00	0.00 %	50	6.4000	12.7000	255	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.9000 16.7000 46.0000 0.0000	52 719 1 0	1 1 1 0
MABION	8,4900	17:00	58	8.64	-0.12 %	400	8.4700	8.4900	806	79	661	[+]
MAB	8.26 8.65	7.7800 9.5000	17:00 17:00 17:00 17:00	1222 2 350 138	8,4900 8,4900 8,4900 8,4900	4 1 2 4	1622 61 200 695	8.3500 8.3400 8.3300 8.3200	8.5000 8.5100 8.5200 8.5300	1754 350 250 450	5 1 1 1
MADKOM	2,8400	16:20	30	2.84	1.43 %	264	2.7400	2.8400	62	6	18	[+]
MAD	2.72 2.96	2.2800 3.4000	14:04 13:09 12:20 12:18	100 6 400 100	2,8800 2,8800 2,8000 2,8000	1 2 2 1	1359 1254 1649 500	2.7200 2.6200 2.6000 2.5800	2.8600 2.8800 2.9000 2.9200	650 3352 1500 523	1 4 2 1
MADMIND	0,3680	15:26	100	0.37	0.82 %	850	0.3530	0.3680	300	4	1	[+]
MMS	0.35 0.37	0.2920 0.4380	13:43 13:43 10:57 10:51	1154 850 500 100	0,3520 0,3520 0,3670 0,3650	1 3 2 1	3846 8250 22104 850	0.3520 0.3510 0.3500 0.3360	0.3690 0.3700 0.3780 0.3790	1197 2000 950 4520	1 1 1 1
MAKARONPL	24,9000	16:46	79	24.90	0.20 %	40	24.7500	24.9000	176	9	226	[+]
MAK	24.50 25.00	22.4500 27.3500	16:46 16:35 16:25 16:25	21 4 531 70	24,8500 24,7500 24,7000 24,7500	2 2 5 2	9468 81 160 55	24.7000 24.6000 24.5000 24.3500	25.0000 25.0500 25.1000 25.1500	703 100 275 40	8 2 3 1
MAKOLAB	7,9500	12:06	2	7.95	0.00 %	280	7.8500	7.9500	145	0	0	[+]
MLB	7.95 7.95	6.4000 9.5000	09:54 09:53 14:02 13:28	3 25 5 12	7,9500 7,9500 7,9500 8,0000	2 1 1 1	1754 132 67 71	7.8000 7.6500 7.5500 7.1000	8.0000 8.0500 8.1000 8.2000	500 60 1369 122	1 1 2 1
MANGATA	66,4000	15:41	1	66.80	-0.30 %	10	65.6000	66.4000	28	0	14	[+]
MGT	65.20 66.80	60.2000 73.4000	15:41 14:31 14:23 14:00	1 36 10 1	66,4000 65,4000 65,4000 65,2000	1 1 1 1	100 11 170 30	65.4000 65.2000 65.0000 64.8000	66.6000 66.8000 67.0000 67.2000	224 129 63 420	3 4 4 2
MARVIPOL	9,2000	16:47	10	9.38	-1.50 %	1	9.2200	9.3200	97	11	103	[+]
MVP	9.16 9.50	8.4600 10.3000	16:47 16:47 16:47 16:47	1 20 150 300	9,2200 9,2600 9,3200 9,3200	3 1 1 1	454 5 251 155	9.2000 9.1800 9.1600 9.1400	9.3800 9.4000 9.4200 9.4600	300 10926 40 160	1 1 1 1
MAXCOM	5,0800	17:00	2	5.36	-5.22 %	43	5.0400	5.0800	333	4	21	[+]
MXC	5.02 5.36	4.8300 5.8800	16:46 12:50 12:50 10:04	3 18 2 1	5,0600 5,1200 5,1000 5,0200	2 4 2 2	749 958 800 8	5.0200 5.0000 4.9800 4.9500	5.1200 5.1400 5.2000 5.2200	3 4 3 4	1 1 1 1
MAXIPIZZA	0,4500	12:10	67	0.00	0.00 %	4299	0.3520	0.4380	4018	0	0	[+]
MXP	0.00 0.00	0.3600 0.5400	12:10 12:10 16:37 16:47	250 683 1 1	0,4200 0,4000 0,4000 0,3500	1 1 2 1	2000 2000 2000 6000	0.3500 0.3220 0.3200 0.3100	0.4400 0.4500 0.5000 0.5400	3000 6908 2000 1398	1 2 1 1
MBANK	1 019,5000	17:04	6	1,044.50	-2.39 %	23	1019.0000	1019.5000	3	18	18 531	[+]
MBK	1,001.50 1,050.00	940.2000 1148.5000	17:04 17:02 17:00 17:00	3 1 44 30	1 019,5000 1 019,5000 1 019,5000 1 019,5000	1 3 1 1	5 53 15 88	1018.5000 1018.0000 1017.5000 1017.0000	1020.0000 1020.5000 1021.0000 1021.5000	111 152 134 15	2 2 2 1
MBFGROUP	5,2600	16:36	199	5.20	-0.75 %	343	5.0800	5.2600	148	4	18	[+]
MBF	5.00 5.30	4.1600 6.2400	16:36 16:16 15:33 15:22	1 1 10 2	5,2400 5,2600 5,0800 5,1600	2 1 3 1	253 709 566 243	5.0600 5.0400 5.0200 5.0000	5.2800 5.3200 5.3800 5.4000	386 190 301 30	2 1 2 1
MBWS	11,8000	09:00	1	0.00	0.00 %	1000	7.0000	11.8000	89	0	0	[+]
MBW	0.00 0.00	10.6500 12.9500	09:01 09:00 09:02 15:48	2 2 2 399	11,8000 11,8000 11,8000 11,4500	1 1 1 0	1000 1500 20000 0	6.0000 5.0000 0.0100 0.0000	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
MCI	28,5000	16:35	1994	28.70	-0.70 %	391	28.3000	28.6000	75	3	85	[+]
MCI	28.50 28.70	25.9000 31.5000	15:52 15:52 13:16 10:30	6 4 458 329	28,5000 28,5000 28,6000 28,7000	3 3 3 1	600 301 119 200	28.2000 28.1000 28.0000 27.9000	28.7000 28.9000 29.0000 29.1000	1216 699 827 200	4 2 3 1
MDIENERGIA	0,8880	16:49	15	0.89	-0.22 %	9	0.8640	0.8880	54	1	1	[+]
MDI	0.85 0.90	0.8020 0.9780	16:39 16:39 14:37 12:22	11 4 1 15	0,8640 0,8680 0,8680 0,8680	2 2 1 1	27 3922 348 34	0.8600 0.8540 0.8500 0.8460	0.8960 0.8980 0.9000 0.9040	34 50 1122 230	1 1 4 2
MEDAPP	0,0878	15:00	800	0.09	0.69 %	3000	0.0830	0.0878	2900	40	4	[+]
MDA	0.09 0.09	0.0616 0.1140	15:00 15:00 15:00 11:00	5000 7378 6822 300	0,0878 0,0878 0,0878 0,0880	5 1 4 1	26882 97300 32000 4000	0.0822 0.0820 0.0800 0.0784	0.0880 0.0916 0.0964 0.1000	72971 6000 4200 2450	5 1 1 1
MEDCAMP	0,9100	17:00	196	0.87	3.41 %	20	0.8450	0.9100	3576	5	5	[+]
MDP	0.83 0.92	0.7000 1.0400	17:00 16:46 16:46 11:10	4 6 1780 68	0,9100 0,8500 0,8500 0,9150	1 1 1 1	72 148 35 600	0.8350 0.8300 0.8250 0.8200	0.9150 0.9200 0.9250 0.9300	1734 1000 552 549	5 1 1 1
MEDICALG	35,8500	17:00	50	35.85	0.00 %	1	35.6500	35.8500	504	24	865	[+]
MDG	35.40 35.90	32.3000 39.4000	17:00 16:49 16:49 16:49	66 10 47 30	35,8500 35,8500 35,8500 35,9000	2 1 2 4	189 153 325 416	35.6000 35.5500 35.5000 35.4500	35.9000 35.9500 36.0000 36.1000	70 40 476 95	1 1 2 2
MEDICOBIO	0,4670	15:58	111	0.48	-2.71 %	1200	0.4570	0.4670	883	73	34	[+]
MDB	0.45 0.48	0.3820 0.5720	15:50 15:26 15:06 14:44	750 111 660 2	0,4660 0,4670 0,4670 0,4680	1 2 1 2	2762 663 2666 7088	0.4560 0.4550 0.4540 0.4530	0.4680 0.4700 0.4710 0.4720	2998 999 999 999	1 1 1 1
MEDINICE	15,3600	17:00	100	16.38	-6.91 %	725	15.3600	15.4000	40	36	573	[+]
ICE	15.36 16.50	14.7600 18.0000	17:00 17:00 17:00 16:49	37 28 100 100	15,3600 15,3600 15,3600 15,4000	4 2 1 1	1306 744 500 594	15.3000 15.2200 15.2000 15.1400	15.5400 15.7000 15.8000 15.8400	69 133 200 35	1 1 1 1
MEDTECH	0,3840	17:00	1569	0.40	-2.54 %	1095	0.3840	0.3940	4000	58	22	[+]
MDT	0.38 0.40	0.3240 0.4840	17:00 17:00 16:33 15:28	136 2364 236 110	0,3840 0,3840 0,3840 0,3930	1 1 2 1	1000 2000 17300 5000	0.3830 0.3810 0.3800 0.3780	0.3980 0.4000 0.4050 0.4100	2745 25538 32612 3600	1 1 1 1
MEGAPIXEL	1,5200	15:00	55	0.00	0.00 %	1857	1.5300	1.8800	10	0	0	[+]
MPS	0.00 0.00	1.2200 1.8200	15:00 15:00 15:00 15:00	30 850 20 319	1,5200 1,5200 1,5200 1,5200	1 1 1 1	25 1000 10 1	1.5100 1.4800 1.4500 1.4400	1.9800 1.9900 2.0000 2.2200	850 400 100 20	1 1 1 1
MENNICA	49,8000	16:48	10	49.70	1.63 %	80	48.7000	49.8000	616	4	215	[+]
MNC	48.70 50.00	44.8000 54.6000	16:48 16:48 16:48 16:48	38 23 79 1	49,8000 49,8000 49,6000 48,7000	2 1 1 2	80 63 63 263	48.3000 48.2000 48.1000 48.0000	49.9000 50.0000 50.2000 50.4000	197 1798 100 200	2 7 1 1
MENNICASK	69,4000	16:27	29	71.40	-3.34 %	80	68.2000	69.4000	40	2	156	[+]
MNS	67.20 72.40	57.2000 85.6000	16:24 16:19 16:19 16:10	2 5 14 39	70,0000 70,0000 70,0000 70,0000	2 2 1 2	125 110 475 101	68.0000 67.8000 67.6000 67.4000	70.6000 70.8000 71.0000 71.2000	48 60 4 30	1 1 1 1
MENTZEN	33,3000	15:01	1	33.55	0.00 %	1	33.1500	33.3000	4	0	11	[+]
XDD	32.40 33.70	26.8500 40.2500	15:01 14:58 14:58 14:38	2 15 5 1	33,2000 32,5500 32,5500 33,2000	1 2 1 1	6 59 24 10	32.6500 32.6000 32.5500 32.5000	33.3500 33.4000 33.5000 33.6000	5 10 75 10	1 1 2 1
MERA	1,3200	12:22	10	0.00	0.00 %	65	1.2000	1.3200	1210	0	0	[+]
MER	0.00 0.00	1.0600 1.5800	12:22 12:22 12:18 12:18	50 20 10 20	1,3000 1,3000 1,2700 1,2500	1 2 1 1	20 29 20 20	1.1800 1.1600 1.1400 1.1200	1.3500 1.3700 1.3800 1.4000	20 97 20 70	1 2 1 2
MERCATOR	40,8000	17:00	43	40.65	0.00 %	105	40.4500	40.8000	427	3	127	[+]
MRC	40.40 40.95	36.6000 44.7000	17:00 17:00 17:00 16:48	50 7 100 5	40,8000 40,8000 40,8000 40,4000	1 4 9 5	200 122 1802 195	40.4000 40.3500 40.3000 40.2500	40.8500 40.9000 40.9500 41.0000	1 1191 20 354	1 3 1 1
MERCOR	21,6000	17:00	1	21.50	0.47 %	2545	21.4000	21.6000	4779	3	54	[+]
MCR	21.30 21.60	19.3500 23.6000	16:30 16:09 16:08 16:08	22 1 41 87	21,4000 21,6000 21,5000 21,5000	5 11 6 10	1002 1974 1127 2866	21.3000 21.2000 21.1000 21.0000	21.7000 21.8000 21.9000 22.0000	93 92 182 716	1 1 2 4
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	5000	0.0100	PKC	28555	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1500 0.1700 0.2000 0.7100	4000 9500 405 12084	1 3 1 1
MEXPOLSKA	4,0300	17:01	992	4.05	-0.49 %	98	4.0100	4.0300	452	6	26	[+]
MEX	4.01 4.05	3.6500 4.4500	17:00 17:00 15:07 14:35	8 2 1080 32	4,0300 4,0300 4,0500 4,0100	1 2 4 1	11 564 2176 1500	4.0000 3.9600 3.9500 3.9400	4.1100 4.1400 4.1700 4.1800	2400 4700 170 7171	1 1 1 1
MFO	36,8000	17:00	83	36.80	-1.60 %	132	36.8000	37.4000	105	1	45	[+]
MFO	36.70 37.50	33.2000 40.4000	16:02 14:37 14:00 13:50	17 23 15 300	37,0000 37,0000 37,0000 37,2000	1 2 1 3	25 119 160 282	36.7000 36.5000 36.4000 36.2000	37.5000 37.6000 37.9000 38.0000	474 340 346 895	3 2 2 3
MGAMES	2,8600	16:41	227	2.97	-4.03 %	356	2.8200	2.8600	50	3	8	[+]
MGS	2.67 2.98	2.3800 3.5600	16:37 11:56 10:33 10:33	73 5 1755 11	2,8600 2,9100 2,6700 2,7000	1 1 1 1	200 3000 350 700	2.7500 2.7400 2.7300 2.6600	2.9100 2.9200 2.9300 2.9700	195 213 150 152	1 1 1 1
MILISYS	0,3540	17:00	100	0.35	3.21 %	550	0.3360	0.3540	4200	79	27	[+]
MLM	0.33 0.36	0.2820 0.4220	16:02 15:37 15:36 15:26	7000 280 243 901	0,3370 0,3560 0,3560 0,3560	1 2 2 1	500 3821 94 10849	0.3350 0.3340 0.3330 0.3320	0.3550 0.3560 0.3570 0.3580	5000 2365 22035 50	1 1 2 1
MILKILAND	1,8300	17:00	50	1.83	2.23 %	226	1.8150	1.8300	5974	57	104	[+]
MLK	1.79 1.85	1.6500 2.0100	16:47 16:32 15:05 15:04	50 1000 1357 3063	1,8150 1,8350 1,8350 1,8350	4 5 1 7	17618 4338 1000 2961	1.7900 1.7850 1.7800 1.7700	1.8350 1.8400 1.8450 1.8500	990 1000 700 1774	2 1 1 2
MILKPOL	0,7500	11:01	450	0.00	0.00 %	0	0.0000	0.7400	1140	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.9600 0.9800 1.3000 2.7000	2000 400 9902 6801	1 1 1 1
MILLENNIUM	16,6600	17:00	1931	16.91	-1.71 %	15230	16.6500	16.7000	471	906	15 094	[+]
MIL	16.44 16.94	15.2200 18.6000	17:00 17:00 17:00 17:00	484 2340 631 232	16,6600 16,6600 16,6600 16,6600	2 2 2 2	6452 1417 110 7746	16.6400 16.6300 16.6200 16.6100	16.7100 16.7200 16.7400 16.7500	1627 409 2241 21476	2 1 2 4
MILTON	0,7400	17:00	2	0.74	0.00 %	800	0.7200	0.7400	9319	42	31	[+]
MTN	0.73 0.74	0.5950 0.8850	13:47 11:30 10:42 09:00	40000 2200 142 48	0,7300 0,7400 0,7400 0,7400	1 1 2 1	1000 1472 12884 2972	0.7150 0.7050 0.7000 0.6900	0.7500 0.7600 0.7650 0.7700	9900 2 2000 3000	2 1 1 1
MINERAL	1,0200	09:22	1	0.98	0.00 %	2300	0.9600	0.9950	44	0	0	[+]
MND	0.98 1.02	0.7850 1.1700	09:22 09:00 17:00 14:17	44 4 1 986	0,9800 0,9800 1,0200 0,9800	1 1 1 1	2000 1053 180 2500	0.9550 0.9500 0.9000 0.8250	1.0000 1.0200 1.0300 1.0800	2856 2468 1957 2500	1 2 2 2
MIRACULUM	0,8480	17:00	750	0.90	-4.72 %	100	0.8400	0.8480	4250	31	26	[+]
MIR	0.81 0.90	0.8080 0.9840	17:00 17:00 16:38 16:38	200 50 302 898	0,8480 0,8480 0,8120 0,8160	2 1 1 3	60 5000 7698 3097	0.8280 0.8140 0.8120 0.8100	0.8500 0.8560 0.8580 0.8700	2777 4368 8800 3567	2 2 1 1
MIRBUD	14,6700	17:04	150	14.53	1.17 %	411	14.6700	14.6800	724	103	1 501	[+]
MRB	14.48 14.81	13.0800 15.9800	17:04 17:01 17:00 17:00	150 125 230 7	14,6700 14,6700 14,6700 14,6700	1 1 1 1	100 200 200 500	14.6400 14.5800 14.5700 14.5200	14.6900 14.7000 14.7100 14.7500	306 4000 2000 270	1 1 1 3
MLPGROUP	90,4000	17:00	15	91.40	-1.09 %	200	90.4000	92.0000	223	1	66	[+]
MLG	88.80 92.60	82.4000 100.5000	17:00 17:00 17:00 15:19	119 75 21 1	90,4000 90,4000 90,4000 90,4000	1 1 2 1	25 10 92 4	89.2000 89.0000 88.8000 88.6000	92.8000 93.2000 93.6000 94.0000	50 43 52 80	1 1 1 3
MLSYSTEM	16,6200	16:34	1	16.70	0.12 %	1079	16.5000	16.6000	33	7	118	[+]
MLS	16.40 16.74	15.0400 18.3600	16:31 16:29 16:29 16:29	6 61 37 2	16,6200 16,6200 16,5800 16,5800	1 1 1 1	40 200 11 39	16.4800 16.4600 16.4400 16.4200	16.6200 16.6400 16.6600 16.6800	132 27 41 700	1 1 2 2
MMCPL	10,1000	15:16	2	0.00	0.00 %	107	9.4000	10.1000	105	0	0	[+]
MMC	0.00 0.00	8.1000 12.1000	15:16 15:15 15:06 15:06	18 90 3 17	9,5000 9,5000 10,1000 9,4000	1 1 1 1	6 79 150 165	9.0000 8.2000 8.1500 8.1000	10.7000 11.6000 11.7000 12.0000	63 69 175 45	2 1 1 1
MOBRUK	353,0000	17:00	10	354.50	-0.70 %	436	353.0000	354.0000	35	13	4 664	[+]
MBR	347.00 355.00	319.5000 389.5000	17:00 17:00 17:00 16:49	10 1 10 5	353,0000 353,0000 353,0000 354,0000	2 1 2 1	32 37 210 123	352.0000 351.5000 351.0000 350.5000	354.5000 355.0000 355.5000 356.0000	6 131 144 220	1 7 3 7
MOJ	1,6000	16:33	500	1.53	0.00 %	2447	1.5300	1.6000	7123	2	2	[+]
MOJ	1.53 1.60	1.3800 1.6800	16:06 10:14 15:21 15:15	1053 3320 500 500	1,5300 1,6000 1,6100 1,6100	4 2 1 1	6241 5500 1000 20	1.5100 1.5000 1.3000 1.0000	1.6500 1.6800 1.7500 1.8500	15 16 837 1000	1 1 2 1
MOL	37,3000	16:49	206	35.54	5.79 %	100	36.3200	37.3800	70	185	6 729	[+]
MOL	35.54 37.38	32.0000 39.0800	16:47 16:41 16:37 16:37	160 17 40 25	37,3600 37,3800 37,1400 37,1400	1 1 1 2	60 84 55 521	36.3000 36.0000 35.8200 35.5000	37.4000 37.4800 37.5000 37.6000	330 17 860 7	1 1 2 1
MOLECURE	7,1300	16:46	3	7.30	-2.33 %	170	7.1000	7.1300	96	27	194	[+]
MOC	6.98 7.39	6.5700 8.0300	16:41 16:35 16:34 16:34	170 80 250 39	7,0800 7,0800 7,0800 7,0800	3 1 2 1	1102 991 451 400	7.0800 7.0700 7.0500 7.0300	7.1400 7.1900 7.2600 7.2900	300 119 100 1248	1 2 1 1
MONNARI	7,2800	17:00	4370	7.14	0.00 %	6	7.2800	7.3000	850	8	60	[+]
MON	7.14 7.32	6.4400 7.8400	16:26 15:45 15:43 15:43	2020 333 332 89	7,2800 7,2800 7,2800 7,2800	2 2 1 1	763 304 200 200	7.1400 7.1200 7.0800 7.0000	7.3200 7.3800 7.4000 7.4200	2128 150 7692 250	1 1 5 1
MOONLIT	0,2400	15:10	980	0.24	-3.23 %	1000	0.2240	0.2500	4000	5	1	[+]
MLT	0.24 0.24	0.1920 0.2880	15:00 11:00 11:00 15:00	3850 400 100 4000	0,2400 0,2480 0,2480 0,2500	1 1 1 1	2372 3000 3000 5000	0.2100 0.2080 0.2060 0.2000	0.2760 0.2800 0.2940 0.2960	1818 10000 2500 2498	1 2 1 1
MOSTALPLC	14,3000	17:00	66	14.80	-2.39 %	144	14.3000	14.6000	50	2	32	[+]
MSP	14.30 14.80	13.3500 16.2500	17:00 17:00 17:00 16:46	2 2 9 991	14,3000 14,3000 14,3000 14,4000	2 3 1 3	21 78 110 257	14.1500 14.1000 14.0500 14.0000	14.7500 14.8000 14.9500 15.0000	333 250 290 309	2 1 1 1
MOSTALWAR	7,8400	17:04	111	8.12	-3.45 %	200	7.8200	8.0000	60	12	95	[+]
MSW	7.76 8.18	7.3200 8.9200	17:00 17:00 17:00 17:00	200 147 2 2	7,8400 7,8400 7,8400 7,8400	2 1 2 4	800 222 131 208	7.8000 7.7800 7.7600 7.7400	8.0200 8.0400 8.0600 8.0800	211 460 462 353	1 3 3 1
MOSTALZAB	6,3500	17:00	69	6.42	-1.40 %	82	6.3500	6.3700	128	36	228	[+]
MSZ	6.35 6.45	5.7800 7.0600	17:00 17:00 16:46 16:28	20 2 2500 80	6,3500 6,3500 6,3700 6,3500	3 2 3 5	352 1000 3800 3467	6.3400 6.3300 6.3200 6.3000	6.4000 6.4300 6.4400 6.4500	5764 250 1 1000	3 1 1 1
MOVIEGAMES	8,4800	15:54	3	8.65	-1.97 %	3	8.4300	8.4600	500	3	25	[+]
MOV	8.29 8.66	7.7900 9.5100	15:54 15:27 13:56 13:56	2 23 2 384	8,4700 8,4100 8,4800 8,4100	3 1 1 1	261 38 400 9	8.4200 8.4100 8.4000 8.3300	8.4700 8.4800 8.4900 8.5200	198 247 9 100	1 3 2 1
MPAY	0,2715	17:00	100	0.28	-0.18 %	2000	0.2665	0.2715	1900	22	6	[+]
MPY	0.27 0.28	0.2230 0.3340	17:00 16:48 16:45 16:37	11 1000 1 9	0,2715 0,2665 0,2670 0,2670	2 3 1 2	4211 4772 2000 3038	0.2660 0.2640 0.2635 0.2630	0.2720 0.2725 0.2730 0.2740	2000 2100 1630 4271	2 1 2 1
MPLVERBUM	7,6000	09:09	31	7.60	7.04 %	150	7.1000	7.6000	346	0	1	[+]
VER	7.60 7.60	6.1000 9.1000	09:09 09:00 15:12 15:02	42 2 30 263	7,6000 7,6000 7,1000 7,1000	2 1 1 1	7 2 15 98	7.0000 6.9000 6.8000 6.6000	8.0000 8.5000 9.4500 9.5000	1000 100 148 185	1 1 1 1
MSM	4,2000	11:29	1	4.27	0.00 %	50	3.9600	4.1900	339	2	8	[+]
MSM	3.94 4.27	3.4200 5.1200	11:22 11:22 11:21 11:21	239 500 1000 125	3,9400 3,9500 3,9500 4,0000	2 1 1 1	1220 436 340 60	3.9500 3.9400 3.8900 3.8500	4.2000 4.2500 4.2800 4.2900	99 100 700 497	1 1 1 1
MURAPOL	41,0000	17:02	50	41.90	-1.91 %	100	41.0000	41.2000	212	49	2 007	[+]
MUR	40.20 41.90	37.7500 46.0500	17:00 17:00 17:00 17:00	40 100 75 134	41,0000 41,0000 41,0000 41,0000	2 1 4 1	260 300 462 435	40.7000 40.6500 40.6000 40.5500	41.4500 41.5000 41.6000 41.7000	1 80 1 300	1 2 1 1
MUZA	8,6600	15:32	50	8.50	0.00 %	15	8.5000	8.8200	851	0	3	[+]
MZA	8.48 8.66	7.6600 9.3400	13:57 13:55 12:26 12:12	9 11 76 24	8,5000 8,6600 8,4800 8,5000	1 1 1 3	893 2 2 1100	8.4000 8.3000 8.2000 7.5000	9.9000 11.2000 13.0000 0.0000	111 200 849 0	1 1 1 0
MWTRADE	3,2400	17:00	12	3.24	-1.82 %	4	3.0200	3.2400	2368	1	2	[+]
MWT	3.02 3.24	2.9200 3.5600	16:42 16:18 17:00 12:47	500 1 1 51	3,0200 3,2400 3,3000 3,1000	1 1 2 0	2 337 464 0	2.8800 2.8200 2.8000 0.0000	3.3000 3.3400 3.4000 3.5000	1201 32 1323 1000	2 1 2 1
NANOGROUP	2,5800	17:00	700	2.60	-0.77 %	10049	2.5800	2.6000	1618	91	234	[+]
NNG	2.50 2.63	2.3400 2.8600	16:48 16:48 16:48 16:43	382 587 273 77	2,6000 2,6000 2,6000 2,5800	1 1 2 2	500 252 978 3000	2.5600 2.5500 2.5400 2.5300	2.6100 2.6200 2.6250 2.6300	873 2520 862 1000	1 2 1 1
NEPTIS	14,3000	17:00	35	13.40	6.72 %	629	13.7000	14.3000	1387	2	26	[+]
YAN	13.40 14.30	12.1000 14.7000	16:44 16:44 16:44 16:44	55 150 10 7	14,3000 14,2000 14,1000 14,0000	1 2 2 4	392 14 14 657	13.6000 13.4000 13.2000 13.0000	14.5000 14.7000 14.9000 15.0000	240 99 120 300	1 1 1 1
NESTMEDIC	0,6900	15:59	4	0.70	-1.43 %	4830	0.6650	0.6900	972	9	6	[+]
NST	0.68 0.71	0.5600 0.8400	13:11 13:02 13:02 13:02	1 2000 34 34	0,6950 0,6750 0,6750 0,6750	2 1 1 2	1270 32 34 758	0.6600 0.6550 0.6500 0.6450	0.7000 0.7050 0.7100 0.7150	34 6117 4222 3000	1 3 2 1
NEUCA	832,0000	17:02	10	835.00	-0.36 %	1	828.0000	832.0000	11	1	1 090	[+]
NEU	822.00 841.00	752.0000 918.0000	17:00 17:00 17:00 17:00	12 3 8 2	832,0000 832,0000 832,0000 832,0000	4 1 7 6	23 2 27 89	825.0000 824.0000 822.0000 820.0000	833.0000 835.0000 837.0000 838.0000	1 8 7 1	1 1 1 1
NEWAG	103,0000	17:01	14	104.00	-0.96 %	34	102.6000	103.0000	363	18	1 897	[+]
NWG	102.00 104.60	93.6000 114.4000	17:01 17:01 17:00 17:00	54 69 146 55	103,0000 103,0000 103,0000 103,0000	3 1 6 1	314 166 232 1	102.4000 102.2000 102.0000 101.8000	103.6000 104.0000 104.2000 104.4000	725 1 266 201	4 1 2 3
NEXITY	1,2600	15:03	119	1.22	-0.79 %	41	1.2100	1.2600	61	10	12	[+]
NXG	1.22 1.26	1.1000 1.3400	13:17 11:41 11:19 11:19	3000 20 10 1053	1,2300 1,2600 1,2200 1,2200	1 1 2 3	100 100 804 277	1.2000 1.1900 1.1800 1.1700	1.2700 1.2800 1.2900 1.3000	1790 1400 200 526	1 2 1 1
NIEWIADOW	13,0000	17:00	1	12.96	1.25 %	92	12.9000	13.0000	697	36	467	[+]
GNS	12.82 13.14	10.3800 15.5400	16:47 16:47 16:47 16:43	8 2 41 400	12,9000 12,9000 12,9000 13,0000	1 3 2 3	125 103 1002 117	12.8800 12.8600 12.8400 12.8200	13.0200 13.0400 13.0800 13.1000	407 206 129 489	1 2 1 4
NOCTILUCA	96,0000	17:00	1	96.20	2.13 %	6	95.0000	96.0000	14	1	99	[+]
NCL	94.00 96.40	86.6000 105.5000	17:00 17:00 17:00 16:16	9 3 6 4	96,0000 96,0000 96,0000 95,0000	1 6 3 1	10 205 121 50	94.2000 94.0000 93.8000 93.6000	96.2000 96.4000 96.6000 96.8000	199 23 8 14	4 2 1 1
NOOBZ	14,3000	17:00	6	15.50	-7.14 %	54	14.3000	14.4000	90	0	5	[+]
NOB	14.30 15.50	12.4000 18.6000	17:00 16:20 14:51 14:17	14 10 2 37	14,3000 14,4000 14,9000 14,5000	1 1 1 1	60 65 65 100	14.0000 13.7000 13.4000 13.3000	14.8000 15.1000 15.2000 15.3000	25 45 60 85	1 1 1 1
NOTORIA	9,7000	16:18	56	0.00	0.00 %	31	9.5500	9.7000	210	0	0	[+]
NTS	0.00 0.00	7.8000 11.6000	09:37 09:37 16:19 14:11	5 31 50 100	9,2500 9,4000 9,7000 9,7000	1 1 1 1	25 220 36 17	9.3000 9.2500 9.0500 8.3500	9.7500 10.3000 11.1000 12.2000	222 1333 1789 1569	2 1 1 1
NOVAINV	0,5780	16:48	1	0.58	2.48 %	7075	0.5620	0.5780	2233	54	31	[+]
NOV	0.56 0.58	0.4635 0.6940	16:05 16:05 16:05 16:05	725 1600 1600 3000	0,5620 0,5630 0,5640 0,5640	1 3 2 1	3000 2858 3020 2000	0.5610 0.5600 0.5590 0.5560	0.5790 0.5800 0.5810 0.5870	5172 2300 12240 2600	1 1 2 1
NOVAVISGR	1,0000	16:40	1895	1.04	-2.91 %	1428	1.0000	1.0020	892	48	48	[+]
NVG	1.00 1.04	0.9380 1.1460	16:40 16:39 16:39 16:39	10 1640 1000 861	1,0000 1,0000 1,0000 1,0000	4 1 2 5	1641 12 23 8515	0.9980 0.9960 0.9950 0.9900	1.0180 1.0220 1.0300 1.0320	2000 22 5000 267	1 1 1 2
NOVITA	99,0000	11:27	10	98.60	0.20 %	5	99.6000	99.8000	6	0	2	[+]
NVT	98.60 99.80	88.8000 108.0000	09:12 09:00 09:00 14:41	1 9 1 10	99,8000 98,6000 98,6000 98,8000	3 1 2 2	163 2 12 117	99.0000 98.8000 98.6000 98.4000	100.0000 101.0000 101.5000 102.0000	16 11 14 50	1 2 1 1
NTCAPITAL	0,6000	13:41	2500	0.59	1.69 %	423	0.5740	0.6000	10760	13	8	[+]
NTC	0.56 0.62	0.5320 0.6480	12:37 12:30 11:07 11:06	13 200 1500 1000	0,6060 0,6060 0,6000 0,6000	1 1 1 1	500 500 500 500	0.5720 0.5660 0.5640 0.5620	0.6060 0.6080 0.6100 0.6140	287 3500 15062 14521	1 1 1 2
NTTSYSTEM	10,8000	15:44	790	10.95	-1.37 %	100	10.7000	10.8000	202	2	19	[+]
NTT	10.60 10.95	9.8600 12.0000	15:44 15:44 14:26 14:07	400 10 60 250	10,8000 10,8000 10,8500 10,8000	1 2 1 3	417 1388 1800 260	10.6500 10.6000 10.5500 10.5000	10.8500 10.9000 10.9500 11.0000	792 250 1140 1202	3 2 3 3
NTVSA	0,1640	09:29	70	0.16	0.00 %	79930	0.1670	0.1770	1000	0	0	[+]
NTV	0.16 0.16	0.1320 0.1960	16:08 16:08 09:30 11:13	19000 1000 29 12	0,1640 0,1650 0,1670 0,1640	1 1 1 1	1000 1000 4975 3998	0.1650 0.1620 0.1580 0.1570	0.1780 0.1790 0.1800 0.1820	1524 1000 10000 2235	1 1 1 1
NWAI	26,7000	15:06	5	27.60	-3.26 %	20	26.7000	27.6000	1445	0	2	[+]
NWA	26.70 27.60	22.1000 33.1000	11:00 10:23 09:07 13:32	10 50 2 3	27,6000 27,6000 27,6000 27,6000	1 1 1 2	67 177 76 120	26.6000 26.5000 26.4000 26.2000	27.7000 27.9000 28.0000 28.3000	72 12 250 310	1 1 1 1
ODLEWNIE	11,8000	16:08	10	11.90	1.29 %	76	11.7500	11.8000	974	9	111	[+]
ODL	11.45 11.90	10.7500 13.0500	15:46 15:09 14:20 14:18	14 1 5 42	11,7500 11,8000 11,9000 11,9000	2 1 1 1	460 75 50 1000	11.7000 11.6500 11.6000 11.5500	11.9000 12.0000 12.0500 12.1000	110 701 631 20	1 2 1 1
OLYMP	0,2400	17:00	36	0.23	1.27 %	407	0.2280	0.2400	1345	2	0	[+]
OLY	0.23 0.24	0.1825 0.2730	17:00 17:00 14:44 14:33	450 344 5 5	0,2400 0,2400 0,2320 0,2360	1 2 1 1	6 156 900 200	0.2270 0.2250 0.2220 0.2210	0.2410 0.2420 0.2460 0.2480	2569 7841 1400 100	1 2 1 1
ONDE	9,2000	17:00	250	9.19	0.33 %	38	9.2000	9.2100	399	40	366	[+]
OND	9.00 9.39	8.2800 10.1000	17:00 17:00 17:00 17:00	712 288 33 56	9,2000 9,2000 9,2000 9,2000	1 3 1 1	250 58 4 4	9.1600 9.1300 9.1100 9.0900	9.2200 9.3200 9.3600 9.3700	1701 4 203 1090	1 2 3 3
ONE2TRIBE	0,2680	13:37	10000	0.27	3.08 %	22500	0.2640	0.2680	687	18	5	[+]
O2T	0.27 0.27	0.2140 0.3180	13:27 10:35 09:16 09:14	313 202 1499 5555	0,2680 0,2700 0,2680 0,2660	1 3 3 1	1660 25000 21952 15000	0.2620 0.2600 0.2580 0.2560	0.2700 0.2720 0.2740 0.2760	156962 999 3000 2500	4 1 1 1
ONEMORE	2,4700	17:00	70	2.52	-2.95 %	3460	2.4700	2.5000	4908	159	394	[+]
OML	2.40 2.55	2.0200 3.0200	17:00 17:00 17:00 16:49	550 50 400 20	2,4700 2,4700 2,4700 2,4950	1 1 1 1	300 2400 10000 20	2.4400 2.4350 2.4300 2.4250	2.5100 2.5150 2.5200 2.5250	298 600 2500 52961	1 2 1 1
ONESANO	0,8000	16:24	1000	0.81	-0.25 %	57000	0.8000	0.8020	72	2	1	[+]
ONO	0.80 0.81	0.7300 0.8900	16:11 13:56 12:30 17:00	178 28 322 15	0,7980 0,8020 0,8100 0,8020	1 2 2 1	1071 10042 36 45000	0.7980 0.7940 0.7860 0.7800	0.8180 0.8220 0.8280 0.8340	43 131 41 5000	1 2 1 1
ONICO	16,0000	15:27	10	15.50	6.67 %	5	14.7000	16.0000	60	0	0	[+]
ONC	15.50 16.00	12.4000 18.6000	15:27 15:00 15:00 15:00	2 3 5 5	16,0000 16,0000 16,0000 16,0000	1 1 1 1	5 10 10 10	14.2000 14.0000 13.5000 13.0000	16.5000 16.8000 17.1000 17.5000	10 300 11 10	1 1 1 1
OPONEOPL	96,4000	17:00	9	95.80	0.63 %	1	95.4000	96.4000	203	12	1 141	[+]
OPN	95.00 97.20	86.4000 105.0000	17:00 17:00 16:35 16:34	11 5 14 14	96,4000 96,4000 95,6000 95,8000	1 5 3 2	100 321 7 355	95.2000 95.0000 94.6000 94.4000	96.6000 96.8000 97.0000 97.2000	30 7 231 55	2 1 3 3
OPTEAM	3,1400	10:36	116	3.10	1.29 %	2000	3.1000	3.1400	284	1	3	[+]
OPM	3.10 3.14	2.8000 3.4000	10:35 10:25 10:14 09:00	299 301 125 100	3,1000 3,1000 3,1000 3,1000	7 4 2 2	2950 587 878 640	3.0800 3.0600 3.0400 3.0200	3.1600 3.1800 3.2000 3.2200	3237 698 4500 2350	1 3 2 1
OPTIGIS	0,4220	15:12	161	0.42	-0.47 %	5100	0.3960	0.4220	6467	7	3	[+]
OPI	0.42 0.42	0.3360 0.5000	15:12 14:27 12:47 12:23	35 35 4 100	0,4180 0,4220 0,4180 0,4200	1 1 1 1	4000 600 6000 5000	0.3940 0.3920 0.3900 0.3820	0.4300 0.4340 0.4480 0.4500	1000 2200 1258 3373	1 1 1 1
ORANGEPL	10,4400	17:00	29	10.34	0.19 %	23239	10.3900	10.4500	3505	674	6 992	[+]
OPL	10.25 10.48	9.3060 11.3700	17:00 17:00 17:00 17:00	344 712 364 353	10,4400 10,4400 10,4400 10,4400	1 6 4 2	199 16504 6229 5550	10.3550 10.3500 10.3400 10.3300	10.4550 10.4650 10.4700 10.4800	2004 3501 715 5495	2 2 2 3
ORCOGROUP	4,4600	11:48	58	0.00	0.00 %	314	4.2000	4.4600	272	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	11:34 09:02 09:02 09:02	296 112 828 555	4,4600 4,1600 4,1800 4,2000	1 1 1 1	718 1888 360 828	4.1800 4.1600 4.0600 4.0400	4.4800 4.6000 4.7000 4.8000	14250 36 50 619	1 1 1 1
ORGANIC	11,8000	17:00	2	11.60	7.27 %	3	11.8000	12.0000	10	0	0	[+]
ORG	11.60 11.80	9.3000 13.9000	10:58 11:28 14:56 14:56	5 1 10 100	11,6000 11,0000 11,0000 11,1000	1 2 1 1	10 18 10 10	11.0000 10.6000 10.5000 10.4000	12.1000 12.3000 12.5000 12.6000	10 10 18 10	1 1 2 1
ORZLOPONY	2,5000	09:35	50	2.50	3.31 %	2	2.4200	2.5000	453	0	0	[+]
ORL	2.50 2.50	2.0000 3.0000	16:45 16:44 16:44 14:31	1 1 1 17	2,4200 2,4200 2,4200 2,5200	1 2 1 1	100 4 1425 2000	2.4000 2.3800 2.3600 2.3000	2.5200 2.6800 2.9600 2.9800	777 459 208 681	1 1 1 1
OTLOG	11,9200	17:00	23	11.94	-0.17 %	10	11.7200	11.9200	127	3	40	[+]
OTS	11.54 11.94	10.7600 13.1200	17:00 17:00 16:32 16:07	279 198 370 1	11,9200 11,9200 11,8800 11,9000	1 2 1 1	23 319 10 270	11.7000 11.6000 11.5800 11.5400	11.9400 11.9800 12.0000 12.0600	769 25 109 3	1 1 3 1
OTMUCHOW	4,9900	13:16	67	5.00	-0.20 %	400	4.8600	4.9900	1504	0	1	[+]
OTM	4.99 5.00	4.5000 5.5000	09:00 13:57 13:57 13:51	40 751 249 1000	5,0000 5,0000 4,9900 4,9900	2 2 1 1	950 1120 1000 10	4.8500 4.8400 4.8200 4.8000	5.0000 5.0600 5.1800 5.2000	11784 115 9 350	1 1 1 1
OUTDOORZY	0,5900	11:13	800	0.00	0.00 %	1030	0.5750	0.6000	1500	0	0	[+]
OUT	0.00 0.00	0.4720 0.7050	09:36 10:51 15:29 15:29	100 100 100 252	0,5900 0,6000 0,6150 0,5700	2 2 3 2	1030 3099 2060 8500	0.5700 0.5650 0.5600 0.5500	0.6100 0.6250 0.6350 0.6400	32 1364 30 1000	1 3 1 1
OVIDWORKS	0,7320	16:37	1902	0.66	-1.08 %	647	0.6680	0.7320	98	19	13	[+]
OVI	0.66 0.74	0.5300 0.7940	16:37 16:37 16:37 16:23	711 1842 999 160	0,7300 0,6660 0,6680 0,6660	1 1 2 1	2800 999 2300 3200	0.6660 0.6340 0.6320 0.6260	0.7340 0.7360 0.7400 0.7440	999 1228 1000 3500	1 1 1 1
OZECAPITAL	0,4380	14:35	104	0.00	0.00 %	3750	0.3840	0.4000	2565	0	0	[+]
OZE	0.00 0.00	0.3520 0.5250	14:24 14:12 14:12 12:58	6867 1000 2565 18	0,3880 0,3900 0,3900 0,4360	1 1 1 1	2097 1699 4400 10000	0.3800 0.3720 0.3700 0.3640	0.4380 0.4600 0.4680 0.4700	26807 10551 5000 12985	2 2 1 2
P2CHILL	3,3000	15:56	1	3.08	5.10 %	35	3.1600	3.3000	130	3	10	[+]
P2C	3.08 3.30	2.4800 3.6800	15:50 15:50 15:33 15:33	29 21 54 46	3,3000 3,2800 3,2800 3,2800	1 1 1 2	110 400 100 1100	3.1400 3.1200 3.1000 3.0800	3.3400 3.3800 3.4800 3.5000	50 100 100 553	1 1 1 2
PANOVA	16,3000	16:43	100	16.75	-0.91 %	40	16.3000	16.7500	152	0	7	[+]
NVA	16.30 16.75	15.1000 18.4000	16:43 16:33 16:05 09:21	300 32 1 2	16,3000 16,7500 16,7500 16,7500	1 2 1 2	300 503 120 380	16.2500 16.2000 16.1000 16.0500	16.8000 16.8500 16.9000 16.9500	60 437 485 912	1 1 1 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	5000	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	0.5000 0.9900 1.9900 2.0000	830 1000 5000 104941	1 1 1 2
PARTNER	0,1200	13:11	10000	0.12	0.84 %	1000	0.1180	0.1230	10070	118	14	[+]
PRN_	0.12 0.12	0.0985 0.1470	12:00 11:57 11:54 11:53	619 7381 2000 40000	0,1240 0,1200 0,1190 0,1190	2 2 1 1	5000 21111 4500 5000	0.1160 0.1150 0.1120 0.1110	0.1240 0.1270 0.1280 0.1290	17645 10000 14600 32169	3 1 2 2
PASSUS	131,0000	17:01	10	139.50	-5.42 %	15	130.5000	131.0000	10	12	1 533	[+]
PAS	127.50 139.50	126.0000 153.0000	17:00 17:00 17:00 17:00	31 15 15 10	131,0000 131,0000 131,0000 131,0000	3 2 6 2	63 146 127 100	130.0000 129.5000 129.0000 128.5000	132.5000 133.0000 133.5000 134.0000	36 48 55 71	1 1 3 3
PATENTUS	3,0900	17:00	450	3.08	0.32 %	640	3.0600	3.1000	500	18	54	[+]
PAT	3.02 3.09	2.7800 3.3800	17:00 16:49 16:10 15:44	400 100 182 10	3,0900 3,0900 3,0900 3,0800	3 1 4 3	2148 100 1700 1038	3.0500 3.0300 3.0100 3.0000	3.1100 3.1200 3.1500 3.1600	3081 945 500 1262	2 1 1 2
PBGAMES	0,2160	11:00	11500	0.22	0.00 %	500	0.2020	0.2160	8720	12	3	[+]
PBT	0.22 0.22	0.1730 0.2580	11:00 15:00 11:00 11:00	500 3000 4377 50	0,2160 0,2160 0,2160 0,2160	1 1 1 1	735 500 3699 500	0.2000 0.1900 0.1710 0.1700	0.2200 0.2300 0.2360 0.2420	8500 4000 500 14900	2 1 1 1
PCCEXOL	2,3000	16:40	300	2.33	-0.86 %	1244	2.2900	2.3000	1710	20	46	[+]
PCX	2.29 2.33	2.1000 2.5600	16:35 16:09 15:52 14:48	1000 5 300 215	2,3000 2,3000 2,3000 2,3000	6 7 5 6	3650 2175 4864 4980	2.2800 2.2700 2.2600 2.2500	2.3100 2.3200 2.3300 2.3400	1000 4399 2716 1880	1 3 6 2
PCCROKITA	70,2000	16:29	6	70.50	-1.13 %	69	70.1000	70.5000	131	2	156	[+]
PCR	70.00 70.80	63.5000 77.5000	16:11 16:11 16:09 16:08	1 2 1 28	70,5000 70,5000 70,5000 70,2000	2 3 2 1	33 90 60 20	70.0000 69.6000 69.5000 69.4000	70.6000 70.7000 70.8000 70.9000	154 20 92 160	3 1 4 4
PCFGROUP	3,6200	17:00	500	3.61	1.97 %	2610	3.6200	3.6250	130	42	149	[+]
PCF	3.55 3.62	3.2450 3.9650	17:00 17:00 17:00 17:00	1000 500 904 22	3,6200 3,6200 3,6200 3,6200	1 3 1 1	29 13187 1000 1345	3.5250 3.5200 3.5100 3.5050	3.6400 3.6500 3.6700 3.6800	495 480 2598 466	1 1 1 1
PEKABEX	13,0000	17:02	2798	12.90	-0.76 %	3000	13.0000	13.0500	301	24	305	[+]
PBX	12.70 13.25	11.6500 14.1500	17:00 17:00 16:48 16:48	200 2 10 30	13,0000 13,0000 12,8000 12,8000	1 2 3 2	120 7 1023 435	12.9000 12.8000 12.7500 12.7000	13.1000 13.1500 13.2000 13.2500	303 250 502 149	2 1 4 3
PEKAO	209,1000	17:04	1	209.00	-0.90 %	444	209.0000	209.1000	3430	982	204 192	[+]
PEO	204.60 210.40	188.1000 229.9000	17:04 17:02 17:01 17:01	18 1 5 49	209,1000 209,1000 209,1000 209,1000	1 1 1 1	372 372 10 10	208.9000 208.8000 208.5000 208.3000	209.2000 209.3000 209.4000 209.5000	39 534 2737 2024	2 3 2 2
PEPCO	29,2900	17:03	100	29.66	-1.61 %	52	29.2900	29.4200	1	1 800	52 114	[+]
PCO	28.32 29.87	26.7000 32.6200	17:03 17:02 17:02 17:01	100 100 250 250	29,2900 29,2900 29,2900 29,2900	1 4 2 2	100 4062 478 2342	29.2700 29.2500 29.2400 29.2200	29.4400 29.4500 29.4600 29.4800	200 1073 50 100	1 4 1 1
PEPEES	0,9750	15:00	569	0.98	0.00 %	4000	0.9550	0.9750	1663	1	1	[+]
PPS	0.98 0.98	0.8800 1.0700	13:18 12:26 17:00 15:07	148 10 10 426	0,9750 0,9750 0,9750 0,9300	1 1 1 1	100 158 1500 1574	0.9500 0.9400 0.9350 0.9300	0.9800 0.9900 0.9950 1.0000	550 9000 1000 5610	2 1 1 3
PGE	9,2740	17:00	494	9.18	1.11 %	4182	9.2740	9.2800	3366	2 712	24 949	[+]
PGE	9.08 9.29	8.2640 10.1000	17:00 17:00 17:00 17:00	654 2077 1484 150	9,2740 9,2740 9,2740 9,2740	1 2 2 2	4834 102 5983 1223	9.2720 9.2680 9.2660 9.2640	9.2840 9.2880 9.2900 9.2920	237 1100 31000 20	2 3 2 1
PGFGROUP	0,5540	16:40	893	0.56	-1.77 %	1000	0.5320	0.5540	1107	27	14	[+]
PGV	0.53 0.56	0.5080 0.6200	16:04 15:45 15:45 15:13	1000 2 1642 1858	0,5300 0,5600 0,5400 0,5380	3 1 2 1	8800 23500 15899 1221	0.5300 0.5280 0.5260 0.5240	0.5560 0.5620 0.5640 0.5660	1283 3279 40308 383	2 2 3 1
PHARMENA	3,4900	16:49	7	3.60	-3.06 %	110	3.4200	3.4900	1663	4	15	[+]
PHR	3.42 3.65	3.2400 3.9600	16:48 16:47 16:47 16:46	290 7 800 7	3,4200 3,4900 3,4400 3,4900	1 1 1 1	200 202 150 127	3.4000 3.3600 3.3300 3.3100	3.6000 3.6300 3.6400 3.6500	990 118 2244 6232	2 1 2 4
PHN	9,6000	17:00	2	9.60	0.00 %	272	9.5600	9.6000	3452	2	17	[+]
PHN	9.56 9.60	8.6400 10.5500	12:38 09:05 09:00 17:00	1500 227 2 2	9,5600 9,6000 9,6000 9,6000	4 5 1 2	698 1452 500 275	9.5200 9.5000 9.4800 9.4600	9.6400 9.6800 9.7000 9.7600	1250 10 1000 8	1 1 1 2
PHOTON	1,8600	17:00	71	1.83	0.00 %	2292	1.8100	1.8600	2023	12	22	[+]
PEN	1.82 1.87	1.6500 2.0100	17:00 17:00 17:00 16:48	100 3 6 6	1,8600 1,8600 1,8600 1,8300	4 1 2 1	3120 10 755 180	1.8000 1.7950 1.7900 1.7800	1.8650 1.8700 1.8800 1.8900	100 39 10 960	1 2 1 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	515	PKC	PKC	36088	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0300 0.0675 0.1270 0.1680	12000 50 10772 444	1 1 1 1
PKNORLEN	98,3600	17:03	10	98.00	0.40 %	17097	98.3600	98.5900	3020	2 762	271 475	[+]
PKN	97.22 99.52	88.2000 107.8000	17:03 17:03 17:03 17:01	1201 15000 25000 1757	98,3600 98,3600 98,3600 98,3600	2 2 3 3	2018 12072 18842 5158	98.3200 98.3100 98.2900 98.2300	98.6200 98.6900 98.7000 98.7200	30 25 31666 50	2 1 2 1
PKOBP	86,8600	17:04	50	87.08	-0.16 %	997	86.8400	86.8600	4283	3 542	307 463	[+]
PKO	85.76 87.50	78.3800 95.7800	17:02 17:02 17:01 17:00	325000 7 35 747	86,8600 86,8600 86,8600 86,8600	2 2 2 2	3074 10517 1465 2042	86.8200 86.7600 86.7400 86.7200	86.8800 86.9000 86.9200 86.9400	1035 1576 594 1579	1 2 1 2
PKPCARGO	14,3500	17:03	4042	14.87	-2.38 %	897	14.3500	14.4700	99	130	1 869	[+]
PKP	14.20 14.87	13.3900 16.3500	17:00 17:00 17:00 17:00	61 126 50 104	14,3500 14,3500 14,3500 14,3500	1 1 2 7	200 10 1050 3272	14.3400 14.3200 14.3100 14.3000	14.4900 14.5000 14.5200 14.5500	200 952 369 100	1 3 3 1
PLATIGE	8,8200	16:43	2	9.20	2.08 %	201	8.3400	8.8200	1370	1	8	[+]
PLI	8.52 9.20	7.3600 11.0000	15:56 13:21 13:08 12:32	2 294 40 1	8,6800 8,5200 8,9400 9,1000	1 1 1 1	200 200 7 210	8.3000 8.2600 8.1600 8.0400	9.1400 9.1800 9.9600 9.9800	40 1078 74 867	1 2 1 1
PLAYWAY	268,5000	16:40	10	270.50	1.13 %	20	266.0000	269.0000	41	9	2 357	[+]
PLW	267.00 271.00	243.5000 297.5000	16:31 16:31 16:31 16:31	40 36 19 15	268,5000 268,5000 268,5000 268,5000	3 2 2 8	181 7 27 314	265.5000 265.0000 264.5000 264.0000	270.0000 270.5000 271.0000 271.5000	77 20 65 10	4 2 3 1
PLAZACNTR	2,5700	17:00	26	2.57	-0.19 %	30	2.4400	2.5700	1727	5	12	[+]
PLZ	2.55 2.58	2.3150 2.8250	15:07 14:55 10:28 17:00	12 3910 600 44	2,5750 2,5500 2,5700 2,5750	1 1 2 1	511 2725 2538 535	2.4250 2.4150 2.3900 2.3850	2.5750 2.5800 2.5850 2.5950	1613 498 1841 569	2 1 1 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	2367	0.2100	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 0 0	2500 5 0 0	0.2000 0.0100 0.0000 0.0000	0.3000 0.3800 0.4000 0.5250	72963 4124 19190 6089	2 1 1 1
POINTGROUP	1,6600	14:25	436	1.72	-3.49 %	364	1.6600	1.6900	811	1	2	[+]
PGM	1.66 1.72	1.5500 1.8900	12:19 12:01 11:44 09:00	384 116 116 7	1,6900 1,6900 1,7200 1,7200	1 1 1 2	4849 4574 791 710	1.6500 1.6400 1.6200 1.6000	1.7200 1.7400 1.7500 1.9400	10425 4502 4678 321	2 2 1 1
POINTPACK	15,3000	17:04	21	13.20	15.91 %	204	15.1000	15.3000	79	28	397	[+]
PNT	13.10 15.80	10.6000 15.8000	17:00 17:00 16:48 16:48	200 1 493 225	15,3000 15,3000 15,1000 15,2000	1 1 1 3	140 110 200 405	14.9000 14.5500 14.5000 14.4000	15.4000 15.6000 15.7500 15.8000	367 260 251 407	3 1 3 8
POLCOLOR	1,8400	16:38	2	1.66	10.84 %	100	1.7400	1.8300	200	7	12	[+]
PLT	1.66 1.84	1.3300 1.9900	16:18 16:09 15:22 14:20	444 500 56 16	1,8400 1,8400 1,8400 1,8400	1 1 1 1	200 100 358 100	1.7000 1.6800 1.6600 1.6500	1.8400 1.8800 1.8900 1.9500	1014 100 2511 357	1 1 1 3
POLENERGIA	55,6000	17:00	21	57.40	-2.46 %	148	55.6000	56.4000	120	3	195	[+]
PEP	55.20 57.40	51.8000 63.0000	17:00 17:00 16:45 16:45	1 23 1 10	55,6000 55,6000 55,6000 55,6000	2 4 5 1	320 1182 660 94	55.4000 55.2000 55.0000 54.8000	57.0000 57.2000 57.4000 57.6000	800 144 1074 10	2 2 5 1
POLHOLROZ	3,4000	17:00	5	3.38	0.59 %	50	3.1000	3.4000	520	1	3	[+]
PRH	3.08 3.40	2.7200 4.0400	16:45 16:45 16:45 16:45	87 100 50 50	3,0800 3,1200 3,1200 3,1600	3 2 1 1	1633 430 50 50	3.0800 3.0200 2.9800 2.9400	3.4400 3.4800 3.5400 3.5600	50 298 50 535	1 1 1 1
POLICE	8,1800	16:45	10	8.04	1.74 %	30	8.1800	8.2800	180	2	20	[+]
PCE	8.04 8.34	7.2400 8.8400	16:41 16:41 16:34 16:34	10 5 5 5	8,1800 8,2000 8,2800 8,2600	2 3 2 2	207 108 105 102	8.1600 8.1400 8.1200 8.1000	8.3000 8.3200 8.3400 8.3600	346 350 814 703	1 1 5 2
POLIMEXMS	8,5000	17:03	880	8.46	1.19 %	1148	8.4900	8.5000	9417	783	6 621	[+]
PXM	8.31 8.54	7.6200 9.3000	17:02 17:01 17:01 17:01	87 152 130 34	8,5000 8,5000 8,5000 8,5000	2 4 2 4	48 6030 48 386	8.4800 8.4700 8.4600 8.4400	8.5100 8.5200 8.5300 8.5400	8548 2938 600 12137	3 2 2 8
POLMAN	0,4440	14:04	9	0.00	0.00 %	2000	0.4070	0.4440	2991	0	0	[+]
PLM	0.00 0.00	0.3560 0.5320	14:03 15:25 15:25 14:39	791 11900 500 100	0,4400 0,4200 0,4210 0,4400	1 1 2 1	3 2500 2026 1000	0.4060 0.4000 0.3970 0.3900	0.4480 0.4590 0.4600 0.4700	4576 1400 22955 17100	1 1 3 4
POLTREG	26,6000	16:44	3	26.20	-1.48 %	10	26.1000	26.5000	484	0	10	[+]
PTG	26.00 26.60	23.6000 28.8000	16:38 16:30 15:45 15:16	16 42 3 13	26,1000 26,1000 26,6000 26,1000	1 1 5 6	160 200 207 938	25.9000 25.7000 25.6000 25.5000	26.6000 27.1000 27.4000 27.5000	642 427 50 50	3 4 1 1
POLTRONIC	0,7050	17:00	100	0.00	0.00 %	1914	0.7100	0.8850	3441	0	0	[+]
PTN	0.00 0.00	0.5650 0.8450	16:46 16:43 16:42 16:42	100 710 470 230	0,8850 0,8850 0,8850 0,8850	1 1 1 2	1914 100 2800 1616	0.7050 0.7000 0.6700 0.6600	1.1200 1.1300 1.1400 1.1500	1335 400 1200 1810	1 1 1 1
POLWAX	1,2900	14:50	75	1.30	-1.53 %	10	1.2950	1.3000	859	5	6	[+]
PWX	1.29 1.32	1.1700 1.4300	14:50 14:49 13:23 13:09	985 10 10 15	1,3000 1,3150 1,3200 1,3000	4 3 2 3	3333 3185 2407 2317	1.2900 1.2800 1.2750 1.2700	1.3200 1.3300 1.3350 1.3500	1010 5000 3845 20	2 1 2 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	50000	0.0200	PKC	3805	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.2900 1.3000 1.3100	1710 2800 93 750	2 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.3000	PKC	477	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 0 0	2000 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.3840 0.4000 0.4360 0.4500	201 1500 200 5000	1 1 1 1
PRAGMAINK	2,9800	17:00	3	2.92	0.00 %	2024	2.8600	2.9800	2023	6	16	[+]
PRI	2.86 2.98	2.6400 3.2000	11:09 10:44 10:41 10:41	300 2392 116 100	2,8600 2,8600 2,8600 2,8600	1 1 2 1	451 100 300 200	2.8400 2.8200 2.8000 2.7400	3.0200 3.0400 3.0600 3.0800	20 20 20 50	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	8	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 22.0000 40.0000 50.0000	25 54 1 1	1 1 1 1
PRESENT24	0,1000	09:59	2	0.10	0.00 %	5000	0.0970	0.1000	38597	2	0	[+]
P24	0.10 0.10	0.0800 0.1200	09:34 09:13 16:42 16:31	1800 123 111 2078	0,1000 0,1000 0,1000 0,0980	1 2 1 1	11889 7431 6000 14000	0.0960 0.0950 0.0940 0.0935	0.1050 0.1090 0.1100 0.1170	17005 20000 34745 24798	1 1 1 2
PROACTA	1,3800	12:46	1	1.38	0.00 %	205	1.2700	1.3700	1	2	3	[+]
PAC	1.27 1.38	1.1050 1.6550	10:37 10:37 10:37 09:00	323 100 100 1495	1,2700 1,2750 1,2750 1,3800	1 1 1 1	1677 1885 800 391	1.2650 1.2600 1.2500 1.2250	1.3750 1.3800 1.4100 1.4150	1200 5884 4438 5	3 2 1 1
PROCHEM	25,4000	17:00	34	25.90	4.10 %	101	24.3000	25.4000	262	0	6	[+]
PRM	25.00 25.90	23.4000 28.4000	17:00 16:26 16:20 16:03	7 43 52 1	25,4000 25,2000 25,2000 25,2000	1 1 1 2	100 51 54 130	24.0000 23.7000 23.5000 23.4000	25.9000 26.0000 26.7000 26.8000	96 45 40 141	2 1 2 2
PROJPRZEM	17,4500	17:00	2	17.45	0.00 %	550	17.1000	17.4500	106	2	29	[+]
PJP	17.05 17.60	15.7500 19.1500	16:25 13:49 12:34 12:33	300 25 2 258	17,1000 17,5000 17,5000 17,0500	1 2 2 2	8000 230 863 60	17.0000 16.7000 16.5000 15.5000	17.5000 17.6000 17.8000 17.9500	429 348 300 12	1 3 1 2
PROMISE	8,0000	15:44	15	8.00	-2.44 %	70	7.9500	8.2000	44	0	0	[+]
PRO	8.00 8.00	6.4000 9.6000	15:44 14:53 13:50 09:41	24 2 2 1	8,0000 8,2000 8,2000 7,9500	1 1 1 1	140 25 20 300	7.7500 7.7000 7.5500 7.5000	8.3500 8.4000 8.5000 8.6000	546 50 156 300	2 1 2 1
PROTEKTOR	1,0050	17:00	52	1.01	-0.50 %	1201	1.0000	1.0050	948	115	115	[+]
PRT	1.00 1.02	0.9060 1.1050	17:00 17:00 16:42 16:39	1435 10 200 100	1,0050 1,0050 1,0050 1,0000	20 10 7 8	30099 4467 11528 12136	0.9980 0.9960 0.9940 0.9920	1.0100 1.0150 1.0200 1.0250	10543 11618 31189 10200	9 6 10 3
PRYMUS	5,2500	09:13	5	5.25	0.00 %	480	5.2500	5.3500	973	0	0	[+]
PRS	5.25 5.25	4.2000 6.3000	09:13 09:29 09:00 09:00	5 10 429 15	5,2500 5,2500 5,2000 5,2000	2 1 1 1	141 280 20 150	5.2000 5.1500 5.1000 5.0500	5.5000 5.6000 5.7000 5.8000	510 10 10 120	2 1 1 2
PTWP	141,0000	15:10	2	144.00	-2.08 %	13	141.0000	142.0000	23	0	59	[+]
PTW	141.00 147.00	130.0000 158.0000	14:34 14:30 14:30 12:29	10 14 10 23	141,0000 142,0000 143,0000 142,0000	3 2 1 1	267 167 30 30	140.0000 139.0000 137.0000 136.0000	143.0000 144.0000 145.0000 146.0000	7 53 34 70	1 1 4 1
PULAWY	52,6000	16:49	5	52.60	0.00 %	12	51.6000	52.6000	2586	0	14	[+]
ZAP	51.80 52.60	47.4000 57.8000	16:49 16:49 16:46 16:46	3 42 1 1	52,4000 52,4000 51,8000 51,8000	1 3 5 3	3 83 97 204	51.4000 51.2000 51.0000 50.8000	52.8000 54.0000 54.2000 54.4000	500 109 121 495	1 2 1 3
PURE	4,1400	17:04	313	4.13	-0.24 %	1125	4.1220	4.1400	219	26	106	[+]
PUR	4.12 4.23	3.7180 4.5420	17:04 17:00 17:00 16:48	287 400 10 452	4,1400 4,1400 4,1400 4,1220	1 1 3 1	151 2000 1600 395	4.1200 4.1100 4.1000 4.0900	4.1500 4.1820 4.2000 4.2100	3003 800 2120 555	2 1 3 1
PYRAMID	10,1000	14:51	28	0.00	0.00 %	205	10.1000	10.6000	5	0	0	[+]
PDG	0.00 0.00	8.1000 12.1000	14:51 10:15 09:23 10:02	5 5 5 5	10,2000 10,4000 10,8000 10,8000	1 1 1 2	10 170 64 15	9.7500 9.6500 9.6000 9.5000	10.7000 10.8000 11.0000 11.2000	10 110 15 10	1 1 2 1
PZU	69,1000	17:03	25	69.06	0.14 %	679	68.9600	69.1000	2982	1 826	124 899	[+]
PZU	67.28 69.14	62.1600 75.9600	17:03 17:03 17:03 17:02	41 10 49 42	69,1000 69,1000 69,1000 69,1000	1 2 2 2	1188 5912 668 1083	68.9000 68.8800 68.8600 68.8400	69.1200 69.1400 69.1600 69.1800	8863 1373 15119 5058	1 2 6 7
QNATECHNO	27,9000	16:28	1	28.70	-2.11 %	27	27.9000	28.5000	14	0	2	[+]
QNA	27.90 28.70	25.9000 31.5000	15:55 13:36 13:36 13:34	4 47 3 1	27,9000 27,9000 28,0000 28,7000	1 1 1 1	16 1 119 25	27.5000 27.1000 27.0000 26.7000	28.7000 28.8000 28.9000 29.2000	220 46 25 17	1 1 1 1
QUART	4,1200	16:13	3	4.16	-4.19 %	57	4.1200	4.1600	9995	0	0	[+]
QRT	4.12 4.16	3.3400 4.9800	09:46 09:06 14:38 14:24	5 1 14950 50	4,1600 4,3000 4,1600 4,2000	1 1 1 1	30 30 30 20	4.1000 4.0000 3.9000 3.8800	4.3000 4.4000 4.4400 4.4800	49 5 20 300	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	PKC	1314	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.3400 1.4000 4.9800 14.3000	1200 685 3000 136	1 1 1 1
QUBICGMS	0,9100	16:04	488	0.90	-1.94 %	512	0.9100	0.9260	100	1	1	[+]
QUB	0.90 0.91	0.7220 1.0800	16:01 16:01 10:46 15:53	60 50 25 191	0,9000 0,9020 0,9280 0,9280	2 1 1 1	1290 300 600 10	0.9000 0.8420 0.8300 0.8220	0.9280 0.9300 0.9400 0.9500	734 343 150 1230	3 1 1 2
QUERCUS	12,6500	17:00	7	12.55	-0.39 %	248	12.5500	12.6500	2950	7	82	[+]
QRS	12.55 12.70	11.3000 13.8000	15:33 15:33 15:31 15:30	43 32 350 79	12,6500 12,6500 12,6500 12,6500	3 3 1 3	1713 1365 200 2440	12.5000 12.4500 12.4000 12.3500	12.7000 12.7500 12.8000 12.8500	2525 2018 453 250	3 3 2 1
RAEN	0,5070	16:27	50	0.52	-4.34 %	1100	0.5020	0.5070	910	53	27	[+]
RAE	0.49 0.53	0.4680 0.5720	16:23 16:20 16:20 16:20	20 40 40 20	0,5070 0,5010 0,5040 0,5060	1 2 2 2	100 1630 116351 3000	0.4970 0.4920 0.4900 0.4855	0.5080 0.5150 0.5160 0.5190	2000 1006 2500 3900	1 2 1 3
RAFAMET	44,4000	17:00	1	45.40	-2.63 %	35	43.6000	44.4000	25	1	60	[+]
RAF	43.20 45.40	41.0000 49.8000	16:36 16:36 16:36 16:36	21 60 60 300	43,2000 43,2000 43,2000 43,4000	4 3 2 1	202 149 110 44	43.2000 43.0000 42.6000 42.4000	44.8000 45.0000 45.2000 45.4000	45 50 125 15	2 2 2 2
RAINBOW	152,4000	17:00	11	154.90	-1.61 %	25	152.2000	152.4000	119	37	5 641	[+]
RBW	149.90 155.00	139.5000 170.3000	17:00 17:00 17:00 17:00	2 11 18 2	152,4000 152,4000 152,4000 152,4000	2 2 2 2	25 21 4 25	152.0000 151.9000 151.8000 151.6000	152.5000 152.6000 152.7000 152.8000	117 2 15 10	3 1 1 1
RANKPROGR	4,5250	17:00	5	4.38	3.31 %	112	4.4250	4.5250	1196	48	213	[+]
RNK	4.32 4.59	3.9450 4.8150	16:22 15:42 15:41 15:41	5 701 1500 1500	4,5450 4,4150 4,4200 4,4250	1 1 1 3	500 799 1500 3005	4.4200 4.4150 4.4100 4.3800	4.5300 4.5500 4.5600 4.5650	500 1500 250 544	1 1 1 1
RAWLPLUG	12,5000	16:10	1	12.60	-1.19 %	80	12.4500	12.5000	31	10	123	[+]
RWL	12.50 12.65	11.3500 13.8500	14:52 14:52 14:52 14:52	2 25 24 23	12,5000 12,5000 12,5000 12,5000	1 2 5 4	260 6 931 1305	12.4000 12.3000 12.2500 12.2000	12.7500 12.8000 12.8500 13.1500	175 150 409 199	2 1 2 1
READGENE	5,9800	09:14	5	5.98	0.00 %	100	5.8400	5.9800	2547	0	0	[+]
RDG	5.98 5.98	4.7900 7.1600	17:00 14:08 12:06 10:30	10 50 800 500	5,9800 5,8200 5,7800 6,0000	1 2 1 2	100 38 20 120	5.8200 5.7600 5.7200 5.7000	6.0000 6.0400 6.0600 6.1000	864 20 460 920	2 1 1 2
REDCARPET	30,8000	16:44	2	0.00	0.00 %	20	28.0000	30.8000	20	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	5 2 10 10	20.0000 17.0000 15.0000 10.0000	45.0000 50.0000 75.0000 99.0000	5 20 2 398	1 1 1 1
RELPOL	5,7800	17:00	14	5.78	0.35 %	602	5.6800	5.7800	209	2	13	[+]
RLP	5.70 5.78	5.2200 6.3400	17:00 15:43 15:43 15:43	86 5 20 50	5,7800 5,7000 5,7000 5,7000	1 1 2 2	5 200 312 360	5.6600 5.6400 5.6200 5.6000	5.8000 5.8200 5.8400 5.8600	3530 500 1500 1754	5 1 2 4
REMAK	11,7000	11:54	1	11.70	0.00 %	182	11.4000	11.7000	124	0	0	[+]
RMK	11.40 11.70	10.5500 12.8500	11:52 09:00 15:59 15:28	10 7 1 81	11,4000 11,7000 11,7000 11,4000	1 2 1 2	398 170 100 160	11.3500 11.2000 11.1000 11.0500	11.7500 11.8000 11.9000 11.9500	37 58 60 56	1 2 1 2
REMORSOL	5,5800	17:00	29	5.50	2.20 %	99	5.0400	5.6000	2	0	1	[+]
RSP	5.00 5.68	4.4000 6.6000	12:34 11:52 11:30 11:30	10 1 11 2	5,5800 5,5800 5,0000 5,0000	1 2 1 1	100 79 50 50	5.0200 5.0000 4.9000 4.8000	5.6800 5.7000 5.7600 5.7800	93 56 100 13	1 1 1 1
RENDER	81,8000	14:29	49	82.00	-2.15 %	49	82.0000	83.2000	19	0	10	[+]
RND	81.80 82.00	73.8000 90.2000	14:29 14:04 13:55 10:29	16 45 5 5	81,8000 82,0000 82,0000 82,0000	2 2 1 2	101 44 30 6	81.8000 81.0000 80.2000 80.0000	83.4000 83.6000 84.0000 85.0000	150 1 46 9	2 1 1 1
ROAD	4,9600	13:27	3	4.96	-0.60 %	10	4.9500	4.9600	403	0	1	[+]
RST	4.95 4.96	3.9700 5.9400	13:27 13:06 09:00 16:15	3 20 90 3	4,9600 4,9500 4,9600 4,9900	1 1 1 1	25 350 100 25	4.9100 4.7600 4.7400 4.7200	5.0600 5.3400 5.3600 5.4400	25 50 200 25	1 1 1 1
ROBINSON	3,1200	09:22	4	3.12	0.65 %	50	3.0600	3.1000	50	0	0	[+]
RBS	3.12 3.12	2.5000 3.7400	09:39 09:24 14:48 09:05	24 4 4 1	3,1000 3,1200 3,1000 3,1200	1 1 1 1	50 50 200 30	3.0400 3.0200 2.9800 2.9600	3.1200 3.1400 3.1600 3.1800	635 50 50 50	3 1 1 1
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	129	0.1000	PKC	234517	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 1 1	1500 900 200000 31000	0.0400 0.0310 0.0300 0.0120	0.0100 0.1000 0.2000 0.2200	65000 5000 4569 9500	1 1 2 1
ROCCA	4,1400	17:00	1	0.00	0.00 %	70	3.9200	4.1400	15	0	0	[+]
RCA	0.00 0.00	3.3200 4.9600	15:25 15:25 12:04 11:54	44 8 4 70	4,0000 4,0000 4,1400 4,0000	1 1 1 1	20 20 20 100	3.8400 3.8200 3.7600 3.7000	4.1500 4.1600 4.1800 4.2000	24 20 20 20	2 1 1 1
ROPCZYCE	25,5000	16:47	18	24.40	2.82 %	20	25.1000	25.5000	22	2	57	[+]
RPC	24.40 25.60	22.0000 26.8000	16:05 16:05 16:05 16:05	234 200 20 2	25,6000 25,5000 25,5000 25,5000	1 1 4 2	361 20 72 212	25.0000 24.6000 24.5000 24.4000	25.6000 25.8000 25.9000 26.0000	66 356 50 300	1 2 2 1
RSGAMES	11,6000	16:24	1	11.80	-2.52 %	17	11.0000	11.6000	9	0	1	[+]
RSG	11.00 11.80	9.4500 14.1000	12:49 12:49 10:47 10:34	1 1 9 9	11,0000 11,0000 11,0000 11,7000	2 3 1 1	70 119 50 10	10.7000 10.1000 10.0000 9.5000	11.7000 11.8000 11.9000 12.2000	16 335 11 57	2 2 1 1
RUCHCHORZ	0,3200	11:00	8651	0.00	0.00 %	10000	0.2900	0.3000	4206	0	0	[+]
RCW	0.00 0.00	0.2560 0.3840	11:00 11:00 11:00 11:00	47 1500 2000 635	0,3200 0,3200 0,3200 0,3200	1 1 0 0	8845 1 0 0	0.1900 0.1000 0.0000 0.0000	0.3200 0.3400 0.3800 0.3900	15269 5854 900 4585	1 1 1 1
RYVU	27,5000	17:03	250	27.75	0.00 %	105	27.3500	27.5000	300	33	886	[+]
RVU	26.80 27.75	25.0000 30.5000	17:02 17:02 17:01 17:00	30 45 250 400	27,5000 27,5000 27,5000 27,5000	1 1 1 1	370 60 250 143	27.3000 27.2000 27.1500 27.1000	27.7000 27.7500 27.8000 27.8500	250 701 1 363	1 3 1 2
S4E	43,4000	16:08	87	0.00	0.00 %	11	42.0000	43.8000	78	0	0	[+]
S4E	0.00 0.00	34.8000 52.0000	12:48 12:17 09:27 09:18	1 2 10 10	43,2000 43,8000 43,0000 42,0000	3 1 1 2	20 10 1 28	41.0000 40.0000 39.4000 39.0000	44.0000 45.0000 46.0000 46.8000	5 10 10 500	1 1 1 1
SAKANA	0,3120	17:00	25	0.32	-3.70 %	4971	0.3120	0.3300	5350	10	3	[+]
SKN	0.31 0.33	0.2600 0.3880	14:25 14:15 13:51 13:16	2500 4000 1000 1500	0,3260 0,3240 0,3240 0,3260	1 1 1 1	6000 1000 100 5800	0.3100 0.3020 0.3000 0.2980	0.3340 0.3380 0.3400 0.3580	500 5339 17942 4800	1 1 2 1
SANOK	22,6000	16:12	1	22.30	0.89 %	338	22.3000	22.6000	141	2	38	[+]
SNK	22.20 22.60	20.1000 24.5000	15:54 15:29 15:29 15:26	17 96 15 1	22,3000 22,5000 22,5000 22,5000	6 5 8 3	2273 1523 1401 519	22.2000 22.1000 22.0000 21.9000	22.7000 22.8000 22.9000 23.0000	662 2623 277 4122	4 3 2 7
SANPL	542,8000	17:02	8000	550.00	-1.38 %	218	542.6000	542.8000	16	139	75 208	[+]
SPL	530.40 550.20	495.0000 605.0000	17:01 17:00 17:00 17:00	5 90 114 286	542,8000 542,8000 542,8000 542,8000	2 2 2 2	446 209 911 136	542.4000 542.2000 542.0000 541.8000	543.0000 543.8000 544.0000 544.2000	51 7 10 1399	3 2 3 2
SANTANDER	44,4000	17:00	1	44.30	0.23 %	50	44.1000	44.4000	1999	19	827	[+]
SAN	43.98 44.50	39.8700 48.7300	16:35 16:31 16:20 16:19	70 100 100 100	44,1750 44,2600 44,2100 44,2050	1 1 1 1	700 300 58 34	43.5000 42.5500 41.2000 41.0000	44.7000 45.0000 45.3500 45.5000	24 40 47 100	1 1 1 1
SANWIL	1,4100	15:59	100	1.39	-1.05 %	1000	1.3750	1.4100	170	2	2	[+]
SNW	1.38 1.41	1.2500 1.5200	15:59 12:21 12:16 10:28	200 752 270 248	1,3800 1,3850 1,3900 1,3850	1 2 2 1	33 42 1530 30	1.3700 1.3600 1.3500 1.3450	1.4200 1.4300 1.4350 1.4400	1002 2000 2500 3549	2 1 1 4
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3932	PKC	PKC	11319	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 1 1 1	1220 2500 800 82	1.4000 1.3500 1.3000 1.2300	0.8800 1.3500 1.4000 1.4900	300 530 800 2230	1 1 1 3
SCANWAY	211,0000	17:04	19	216.00	-1.40 %	45	210.0000	211.0000	8	7	1 508	[+]
SCW	201.00 216.00	173.0000 259.0000	17:01 17:00 17:00 17:00	5 2 13 15	211,0000 211,0000 211,0000 211,0000	2 1 5 4	24 3 81 72	209.0000 208.0000 207.0000 206.0000	212.0000 213.0000 214.0000 215.0000	35 56 183 140	3 2 5 5
SCPFL	144,6000	17:00	7	143.60	0.56 %	154	144.0000	144.6000	43	1	199	[+]
SCP	142.80 144.60	129.4000 157.8000	17:00 17:00 17:00 16:49	12 1 7 1	144,6000 144,6000 144,6000 144,0000	1 1 2 1	25 10 220 60	143.4000 143.2000 143.0000 142.8000	145.0000 145.4000 145.8000 146.0000	6 9 10 10	1 1 1 1
SDSOPTIC	5,8000	15:58	15	5.60	3.20 %	5000	5.6400	5.8000	200	9	52	[+]
SDS	5.56 5.80	4.4800 6.7200	15:30 14:37 14:37 14:36	13 66 2 332	5,8000 5,6000 5,6200 5,7000	1 3 1 3	200 15 150 435	5.6000 5.5400 5.5200 5.5000	5.9600 5.9800 6.0000 6.0200	255 300 1000 200	2 2 1 1
SECOGROUP	33,0000	15:57	15	34.00	-2.94 %	290	33.0000	34.4000	230	0	3	[+]
SWG	33.00 34.40	30.6000 37.4000	12:21 12:18 12:15 12:12	42 18 8 15	34,4000 34,0000 33,0000 33,0000	1 1 2 1	15 400 65 200	32.0000 31.2000 30.2000 30.0000	35.8000 37.0000 37.2000 39.8000	950 100 5 400	2 1 1 1
SEDIVIO	10,2500	16:24	43	10.15	2.50 %	4	9.7400	10.1500	100	1	10	[+]
SED	9.72 10.25	8.1200 12.1500	16:24 16:24 16:22 16:07	18 39 210 4	10,2000 10,1500 9,8800 9,7400	1 1 1 1	74 39 220 28	9.7200 9.4400 9.4200 9.3200	10.2500 10.4500 10.5000 10.5500	893 864 200 80	2 1 2 1
SEKO	9,9800	17:00	1800	10.40	-4.04 %	160	9.9000	9.9800	83	12	118	[+]
SEK	9.78 10.40	9.3600 11.4000	16:47 16:11 16:11 16:05	160 40 60 90	9,9800 9,9800 9,9600 9,9400	1 1 2 4	390 10 73 431	9.8800 9.8600 9.8000 9.7800	10.1000 10.2000 10.2500 10.3000	1068 100 1032 138	2 1 2 1
SELENAFM	56,0000	17:00	31	56.40	-4.11 %	76	55.8000	56.0000	200	13	721	[+]
SEL	55.20 58.40	50.8000 62.0000	16:45 16:45 16:44 16:44	50 2 31 124	56,4000 56,4000 56,0000 56,0000	4 3 3 4	100 94 182 216	55.6000 55.4000 55.2000 55.0000	56.6000 56.8000 57.0000 57.2000	803 93 100 5	4 2 1 1
SELVITA	45,5000	17:00	43	47.00	-2.99 %	23	45.3000	45.6000	386	16	712	[+]
SLV	44.60 47.00	42.3000 51.6000	17:00 17:00 17:00 16:49	17 50 2 7	45,5000 45,5000 45,5000 45,6000	3 1 4 5	229 100 83 1317	45.2000 45.1000 45.0000 44.9000	45.9000 46.0000 46.1000 46.3000	369 569 109 407	3 4 1 3
SEVENET	3,0300	17:00	1	3.20	-7.62 %	703	3.0300	3.1200	800	10	30	[+]
SEV	3.03 3.23	2.5600 3.8400	16:22 16:16 16:16 16:15	3 4000 14 786	3,2200 3,1000 3,1000 3,1000	2 1 3 1	704 700 920 700	3.0200 3.0100 3.0000 2.9600	3.2000 3.2100 3.2200 3.2800	1290 2300 555 10492	1 1 1 2
SFD	2,9600	16:43	4	2.96	-1.33 %	10	2.9300	2.9600	42	5	14	[+]
SFD	2.92 3.00	2.3700 3.5500	16:23 16:06 16:03 15:55	1000 168 3 1	2,9200 2,9600 2,9200 2,9600	3 2 4 1	3693 220 3054 50	2.9200 2.9100 2.9000 2.8800	2.9800 2.9900 3.0000 3.0200	212 997 700 20	2 1 1 1
SFINKS	0,4150	16:42	5	0.42	-1.19 %	5555	0.3990	0.4150	5206	68	27	[+]
SFS	0.40 0.42	0.3780 0.4620	16:32 16:31 16:25 16:21	401 10 4538 296	0,4000 0,4000 0,4000 0,4000	2 2 4 1	7848 7100 13597 5806	0.3980 0.3970 0.3960 0.3950	0.4160 0.4170 0.4180 0.4200	4272 3150 9500 15000	1 1 1 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	0	0.0000	1.1000	481	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	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	54,8000	17:00	1	55.80	-1.79 %	204	54.6000	54.8000	21	16	853	[+]
SHO	53.80 55.80	50.4000 61.2000	17:00 17:00 17:00 17:00	49 13 87 33	54,8000 54,8000 54,8000 54,8000	3 12 12 9	381 811 822 606	54.2000 54.0000 53.8000 53.6000	55.4000 55.6000 55.8000 56.0000	66 84 935 346	1 1 4 2
SILVANO	5,3800	17:00	22	5.00	7.60 %	370	4.9400	5.3800	700	1	4	[+]
SFG	4.94 5.38	4.5000 5.5000	16:02 16:02 16:01 13:02	442 288 138 4	4,9400 4,9400 4,9600 5,0000	1 1 1 1	94 120 141 283	4.9000 4.8400 4.6400 4.6000	5.4000 5.4400 5.4800 5.6800	1040 229 386 325	2 1 1 1
SIMFABRIC	1,6900	15:11	10	1.71	-1.05 %	20	1.6360	1.6880	1203	8	13	[+]
SIM	1.63 1.71	1.5360 1.8760	15:10 15:10 14:45 14:44	1213 29 10 1	1,6360 1,6360 1,6920 1,6360	2 1 3 2	7699 2000 1675 859	1.6340 1.6300 1.6100 1.6000	1.6900 1.6920 1.7000 1.7300	1510 795 850 750	1 1 1 1
SIMTERACT	5,8000	09:00	2	5.80	0.00 %	190	5.4500	5.7500	185	0	0	[+]
SMT	5.80 5.80	4.6400 6.9500	09:00 12:47 11:00 09:00	2 378 337 2	5,8000 5,4500 5,4500 5,8000	1 1 1 2	600 199 6 1308	5.4000 5.3500 5.2000 5.1500	5.8000 5.9000 6.2000 6.2500	326 300 119 253	2 1 1 3
SKARBIEC	33,5000	16:49	253	34.00	-3.18 %	422	33.5000	33.8000	250	3	113	[+]
SKH	32.10 34.20	30.6000 37.4000	16:40 16:39 15:58 15:37	258 36 1 49	33,5000 33,6000 33,8000 33,8000	1 2 2 2	99 265 1007 326	33.2000 33.1000 33.0000 32.9000	33.9000 34.0000 34.4000 34.5000	70 200 449 140	1 1 1 2
SKYEUROPE	1,8500	13:27	90	1.85	5.11 %	672	1.8100	1.8600	3044	0	0	[+]
SKY	1.85 1.85	1.4800 2.2200	12:47 09:56 14:28 10:18	4 6 1 238	1,8500 1,8500 1,7600 1,7400	1 1 2 1	888 5 120 100	1.8000 1.7700 1.7600 1.7500	1.8700 1.8800 1.8900 1.9000	50 80 92 150	1 1 1 1
SKYLINE	1,3800	12:06	1000	0.00	0.00 %	2025	1.3700	1.3800	2000	0	0	[+]
SKL	0.00 0.00	1.2500 1.5100	10:20 10:19 09:30 16:04	2475 3000 2000 359	1,3700 1,3700 1,3700 1,3600	3 1 1 1	7822 2000 3000 4000	1.3600 1.3500 1.3000 1.2500	1.4600 1.5000 1.5100 1.5400	5137 1000 2000 2500	1 1 1 1
SNIEZKA	85,0000	17:00	6	86.40	-1.85 %	27	85.0000	86.4000	21	0	13	[+]
SKA	85.00 86.40	77.8000 95.0000	17:00 16:26 16:16 16:16	37 32 10 23	85,0000 86,4000 86,4000 86,4000	1 2 1 3	19 219 19 115	84.6000 84.0000 83.4000 83.2000	86.6000 87.0000 88.0000 88.6000	1000 105 82 200	1 2 3 1
SOFTBLUE	0,1775	17:00	14885	0.18	-0.28 %	7594	0.1705	0.1775	575	26	5	[+]
SBE	0.17 0.18	0.1415 0.2110	17:00 14:45 14:45 14:38	115 5056 943 1	0,1775 0,1780 0,1780 0,1780	1 3 1 2	10000 12885 1000 1040	0.1700 0.1695 0.1685 0.1675	0.1780 0.1785 0.1790 0.1795	8260 19029 999 4749	3 1 1 1
SOLARINOV	0,0630	16:34	1	0.06	-1.25 %	6000	0.0580	0.0630	17378	1	0	[+]
SIN	0.06 0.06	0.0440 0.0816	09:00 09:00 09:00 16:42	156 378 405 200	0,0628 0,0628 0,0628 0,0638	2 1 1 1	2200 7800 2473 31000	0.0570 0.0552 0.0548 0.0542	0.0644 0.0646 0.0648 0.0650	19437 20000 4980 30000	1 1 1 1
SONEL	15,6000	16:46	1	15.60	0.00 %	141	15.4000	15.6000	57	1	12	[+]
SON	15.40 15.60	14.0500 17.1500	16:42 15:59 15:59 15:59	12 164 10 1	15,6000 15,4000 15,4000 15,4000	1 4 3 1	50 161 56 110	15.3500 15.3000 15.2500 15.2000	15.6500 15.7000 15.7500 15.8000	188 20 77 26	2 1 2 2
SONKA	12,3000	17:00	10	12.05	3.36 %	20	12.0000	12.3000	140	14	166	[+]
SOK	11.90 12.95	9.6400 14.4500	16:45 16:45 16:45 16:45	24 128 85 55	11,9000 12,0000 12,0000 12,0000	1 1 2 1	576 20 20 20	11.9000 11.8000 11.7000 11.6500	12.3500 12.4000 12.4500 12.5000	23 716 1000 257	2 2 1 2
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	520,0000	16:45	4	530.00	-1.14 %	5	518.0000	520.0000	20	1	381	[+]
SPR	516.00 530.00	477.0000 582.0000	16:24 15:49 15:49 15:49	100 10 18 5	520,0000 516,0000 516,0000 516,0000	1 2 3 2	56 7 8 105	516.0000 514.0000 512.0000 510.0000	522.0000 528.0000 530.0000 538.0000	56 5 14 1	1 1 1 1
STALEXP	3,3950	17:04	1000	3.44	-0.88 %	1054	3.3950	3.4000	494	159	540	[+]
STX	3.35 3.45	3.1000 3.7800	17:00 17:00 17:00 17:00	250 120 559 142	3,3950 3,3950 3,3950 3,3950	1 1 1 1	8000 135 100 1347	3.3900 3.3850 3.3750 3.3650	3.4050 3.4100 3.4150 3.4250	664 4551 1109 2130	1 3 3 2
STALPROD	252,0000	17:03	60	251.00	0.40 %	75	252.0000	253.0000	269	1	228	[+]
STP	249.00 254.00	226.0000 276.0000	17:03 16:43 16:43 16:43	5 1 5 25	252,0000 252,0000 252,0000 252,0000	1 6 2 3	2 255 92 155	250.0000 248.0000 247.0000 246.0000	254.0000 255.0000 256.0000 257.0000	604 1088 16 30	6 6 3 3
STALPROFI	8,0600	17:00	1	8.04	0.25 %	226	7.9800	8.0600	14	5	37	[+]
STF	7.96 8.08	7.2400 8.8400	16:18 16:16 16:16 15:21	10 75 25 167	8,0600 8,0800 8,0600 7,9800	4 1 2 1	639 3 53 250	7.9600 7.9400 7.9200 7.9000	8.0800 8.1000 8.1200 8.1400	175 260 100 670	1 2 1 3
STANDREW	15,0000	09:37	5	0.00	0.00 %	5	14.7000	15.3000	5	0	0	[+]
STD	0.00 0.00	12.0000 18.0000	13:06 13:06 12:11 12:11	5 5 27 10	15,0000 15,3000 16,0000 16,0000	1 1 1 1	5 80 5 5	14.3000 14.0000 13.5000 13.2000	15.5000 15.7000 15.9000 16.0000	5 10 12 1076	1 1 1 3
STAPORKOW	4,2600	15:54	43	4.38	-3.18 %	928	4.2600	4.3400	286	7	32	[+]
ZUK	4.24 4.40	3.9600 4.8000	15:28 15:28 15:20 15:14	114 1 495 24	4,3400 4,3400 4,2400 4,2600	2 2 3 1	1330 1304 2774 100	4.2400 4.2200 4.2000 4.1800	4.3600 4.3800 4.4000 4.4400	400 364 2496 450	1 1 2 1
STARWARD	8,9200	16:48	157	8.92	0.00 %	10	8.8600	9.0600	514	1	9	[+]
STA	8.80 9.08	7.1400 10.7000	16:18 15:54 15:54 15:29	10 109 2 10	8,9200 8,9200 8,9200 9,0600	1 2 1 1	102 70 54 200	8.8400 8.7200 8.7000 8.6200	9.0800 9.1400 9.1600 9.2200	201 471 839 333	2 1 1 1
STEMCELLS	0,4060	17:00	33	0.41	0.00 %	3	0.4020	0.4060	1101	0	0	[+]
SCS	0.41 0.41	0.3260 0.4860	09:00 09:00 09:00 15:45	65 25 72 4	0,4060 0,4060 0,4060 0,4060	1 1 1 1	3 200 30 200	0.3960 0.3900 0.3880 0.3800	0.4080 0.4120 0.4220 0.4280	504 329 979 2930	1 2 2 1
SUNEX	4,2100	17:00	82	4.22	-0.24 %	918	4.2100	4.2200	160	13	53	[+]
SNX	4.21 4.25	3.8000 4.6400	17:00 17:00 17:00 15:43	844 76 63 107	4,2100 4,2100 4,2100 4,2150	1 4 1 1	828 6210 5 5	4.2050 4.2000 4.1900 4.1700	4.2300 4.2400 4.2450 4.2500	5 198 564 1205	1 2 2 3
SUNTECH	1,4200	17:00	1491	1.43	-0.70 %	458	1.4050	1.4200	9	13	19	[+]
SUN	1.41 1.43	1.1450 1.7150	17:00 17:00 16:49 16:49	969 1 5849 351	1,4200 1,4200 1,4050 1,4100	1 1 1 1	1000 12275 200 515	1.4000 1.3900 1.3500 1.3300	1.4300 1.4350 1.4400 1.4500	113 2000 2000 6524	1 1 1 4
SWMANSION	39,2000	15:59	55	38.80	1.55 %	10	39.0000	39.2000	36	0	7	[+]
SWM	38.80 41.80	31.2000 46.4000	15:58 15:42 15:42 15:42	6 1 1 1	39,2000 39,4000 39,6000 39,8000	2 3 2 1	11 158 175 36	38.8000 38.6000 38.0000 37.8000	41.4000 41.6000 41.8000 42.0000	20 100 80 166	1 1 3 4
SYGNITY	89,6000	17:00	60	91.40	-1.97 %	10	89.6000	91.8000	35	3	230	[+]
SGN	89.60 92.60	82.4000 100.5000	17:00 17:00 17:00 17:00	15 10 2 50	89,6000 89,6000 89,6000 89,6000	1 2 7 1	49 82 195 49	89.4000 89.2000 89.0000 88.8000	92.0000 92.4000 92.6000 92.8000	200 105 243 165	1 2 2 5
SYNEKTIK	295,4000	17:02	60	308.00	-3.46 %	7	295.2000	295.6000	3	92	27 235	[+]
SNT	290.80 310.00	277.2000 338.8000	17:00 17:00 17:00 17:00	1 1 6 7	295,4000 295,4000 295,4000 295,4000	4 1 5 2	29 1 103 2	295.0000 294.8000 294.6000 294.4000	296.6000 297.0000 297.4000 297.6000	13 14 21 1	2 1 1 1
SYNERGA	0,6560	17:00	2	0.65	0.92 %	500	0.6100	0.6560	4188	4	2	[+]
SNG	0.62 0.66	0.5200 0.7800	16:46 15:26 14:02 13:27	500 152 498 329	0,6200 0,6560 0,6240 0,6580	1 1 1 1	2000 500 500 500	0.6060 0.6040 0.6020 0.6000	0.6580 0.6600 0.6660 0.6680	4171 4950 500 4453	1 1 1 1
SYNTHAVERSE	4,0900	16:43	17	4.13	-1.68 %	500	4.0600	4.0850	6	71	288	[+]
SVE	4.01 4.19	3.7150 4.5350	16:12 16:12 16:06 16:06	1685 300 602 20	4,0500 4,0500 4,0500 4,0500	3 1 1 6	1700 200 120 6205	4.0500 4.0400 4.0350 4.0300	4.0900 4.0950 4.1000 4.1100	3047 251 2218 631	3 2 5 2
SZAR	0,0780	17:00	101	0.08	0.00 %	898	0.0780	0.0830	2	148	12	[+]
SZR	0.08 0.09	0.0525 0.0975	16:48 13:52 13:50 13:47	1 1 1000 3	0,0780 0,0770 0,0835 0,0765	2 1 1 1	13760 7692 30000 15200	0.0775 0.0770 0.0755 0.0750	0.0835 0.0840 0.0845 0.0855	32268 23919 30000 8000	2 1 1 2
TALEX	18,5000	16:38	52	18.80	-2.63 %	28	18.5000	18.9000	25	0	2	[+]
TLX	18.50 18.80	17.0000 20.6000	16:38 16:38 16:38 09:42	46 1 1 31	18,5000 18,5000 18,5000 18,8000	1 4 1 1	81 578 1 40	18.3000 18.2000 18.0000 17.5000	19.0000 19.2000 19.5000 19.6000	2 70 63 80	2 1 1 1
TAMEX	2,8800	17:00	10	2.64	7.46 %	1	2.6600	2.8800	471	13	36	[+]
TOS	2.54 2.92	2.1200 3.1600	16:46 16:46 16:44 16:44	19 1 1 430	2,8800 2,7800 2,6200 2,8200	1 2 1 1	400 301 900 600	2.6400 2.6200 2.5400 2.5200	2.9000 2.9200 2.9400 2.9600	820 160 771 1500	1 1 1 2
TARCZYNSKI	120,5000	16:45	10	122.50	0.00 %	228	120.5000	121.0000	10	0	52	[+]
TAR	120.50 122.50	110.5000 134.5000	16:04 16:04 15:28 14:42	27 98 2 37	120,5000 120,5000 121,0000 120,5000	3 4 1 7	309 54 10 201	120.0000 119.0000 118.5000 118.0000	121.5000 122.0000 122.5000 123.0000	11 89 10 485	2 4 1 7
TATRY MOUNTAIN	95,5000	14:11	1	0.00	0.00 %	18	92.0000	95.5000	3	0	0	[+]
TMR	0.00 0.00	86.0000 105.0000	09:56 10:56 10:56 16:03	1 1 2 8	96,0000 96,5000 96,5000 95,0000	1 1 2 1	10 6 9 40	90.0000 87.0000 85.0000 84.5000	96.0000 96.5000 99.0000 101.0000	51 4 19 17	2 1 1 1
TAURONPE	9,7080	17:00	7468	9.57	1.46 %	3669	9.7060	9.7080	33354	1 946	18 814	[+]
TPE	9.46 9.88	8.6120 10.5200	17:00 17:00 17:00 17:00	1381 3789 3350 901	9,7080 9,7080 9,7080 9,7080	1 1 2 2	4589 513 2918 7905	9.7040 9.6960 9.6920 9.6880	9.7100 9.7120 9.7160 9.7180	1558 1613 2000 487	1 2 1 1
TAXNET	1,9600	13:23	1	1.96	0.00 %	50	1.9300	1.9600	539	0	0	[+]
TXN	1.96 1.96	1.5700 2.3400	11:38 09:47 13:43 13:25	2 10 100 50	1,9600 1,9600 1,9600 1,9600	1 1 2 1	100 50 220 100	1.9200 1.9000 1.8300 1.8200	1.9800 2.0000 2.0200 2.1000	405 200 200 50	1 1 1 1
TELEMEDPL	0,6000	15:00	50	0.00	0.00 %	100	0.5900	0.6350	100	0	0	[+]
TMP	0.00 0.00	0.4800 0.7200	11:00 11:00 15:00 15:00	4 2 20 10	0,6400 0,6400 0,6000 0,6000	1 1 1 1	100 100 100 30	0.5600 0.5400 0.5200 0.5100	0.6400 0.6450 0.6800 0.7100	144 1412 100 100	2 1 1 1
TELESTRADA	30,0000	16:07	25	25.00	23.97 %	77	26.0000	27.8000	613	0	7	[+]
TLS	25.00 30.00	20.0000 30.0000	16:06 16:06 16:06 16:05	10 60 88 100	30,0000 27,6000 25,2000 25,0000	1 1 1 1	288 188 75 50	24.8000 24.4000 24.2000 23.8000	29.0000 29.6000 29.8000 30.0000	700 200 456 375	1 1 1 3
TELGAM	0,4920	17:00	180	0.55	-0.40 %	2904	0.4920	0.5240	500	17	8	[+]
TLG	0.49 0.55	0.4390 0.6560	17:00 17:00 17:00 17:00	500 120 500 200	0,4920 0,4920 0,4920 0,4920	1 1 2 1	500 3800 700 500	0.4900 0.4830 0.4820 0.4680	0.5260 0.5300 0.5320 0.5360	500 500 500 4300	1 1 1 2
TENDERHUT	6,0000	16:33	8	5.90	1.69 %	20	5.9000	6.0200	40	1	3	[+]
THG	5.88 6.00	5.3200 6.4800	16:33 16:33 16:33 16:33	20 20 15 37	6,0000 5,9800 5,9000 5,8800	2 2 2 1	40 37 38 20	5.8800 5.8600 5.8400 5.8200	6.0400 6.0600 6.0800 6.1000	20 20 100 20	1 1 1 1
TERMOEXP	13,6000	16:15	11	0.00	0.00 %	189	12.7000	13.6000	74	0	0	[+]
TME	0.00 0.00	10.9000 16.3000	16:14 09:00 13:04 09:00	18 1 1 1	13,6000 13,6000 13,6000 12,9000	2 1 1 2	255 135 64 161	11.3000 11.2000 10.1000 10.0000	14.7000 15.8000 16.3000 16.8000	106 110 48 106	1 1 1 1
TERMOREX	0,7000	12:22	3626	0.00	0.00 %	3500	0.6900	0.7050	500	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	09:59 09:21 09:21 09:21	171 15 15 15	0,7000 0,7000 0,7000 0,7000	1 2 2 1	500 2425 2271 500	0.6850 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	4650 4701 239150 2500	4 3 2 2
TESGAS	1,9800	16:34	83	1.98	0.00 %	1417	1.9800	2.0200	648	2	4	[+]
TSG	1.98 2.02	1.7850 2.1700	16:34 16:34 14:23 12:54	60 557 160 2	1,9800 1,9800 1,9800 1,9800	2 1 3 2	2290 10 1551 900	1.9750 1.9650 1.9600 1.9550	2.0400 2.0500 2.0600 2.0700	1037 12 1088 755	2 1 1 1
TEXT	41,9600	17:00	2	42.40	-1.04 %	1216	41.9600	42.0200	4	80	3 335	[+]
TXT	41.36 42.62	38.1600 46.6400	17:00 17:00 17:00 17:00	2 5 6 2	41,9600 41,9600 41,9600 41,9600	1 1 1 1	99 3 409 13	41.8000 41.7600 41.7000 41.6800	42.1400 42.2000 42.2600 42.3400	4 4 4 10	2 2 2 3
THEDUST	0,8800	15:00	61	0.00	0.00 %	539	0.8800	0.9500	100	0	0	[+]
THD	0.00 0.00	0.7040 1.0550	11:00 15:18 15:00 11:07	250 500 124 590	0,8800 0,8800 0,8800 0,9180	1 2 1 1	1400 220 200 900	0.8700 0.8620 0.8300 0.8100	0.9700 0.9900 1.0000 1.0800	100 100 1000 100	1 1 1 1
TNTPROENR	0,8460	12:25	1354	0.85	-0.24 %	4363	0.8460	0.8480	3717	13	11	[+]
TNT	0.85 0.85	0.6780 1.0150	12:25 11:00 11:00 11:00	446 3213 30 1100	0,8460 0,8460 0,8460 0,8460	2 1 1 1	2242 2150 200 15	0.8440 0.8120 0.8000 0.7980	0.9220 0.9340 0.9360 0.9540	15 15 12 15	1 1 1 1
TORPOL	58,4000	17:00	25	58.40	1.21 %	286	58.2000	58.4000	38	15	856	[+]
TOR	57.70 58.60	52.6000 64.2000	17:00 16:49 16:49 16:48	4 79 6 9	58,4000 58,2000 58,3000 58,4000	1 5 2 1	10 2038 11 1	58.1000 58.0000 57.7000 57.6000	58.5000 58.6000 58.7000 58.8000	70 244 200 23	2 4 1 1
TOYA	9,6700	17:00	8	9.80	-0.72 %	192	9.6700	9.6800	250	23	226	[+]
TOA	9.61 9.82	8.8200 10.7800	17:00 17:00 17:00 17:00	1 4 3 3	9,6700 9,6700 9,6700 9,6700	2 2 4 9	5 52 634 200	9.6400 9.6300 9.6200 9.6100	9.6900 9.7000 9.7100 9.7200	198 7676 50 90	3 1 1 1
TRAKCJA	4,6200	17:02	799	4.69	-3.35 %	1701	4.6200	4.6400	1000	543	2 488	[+]
TRK	4.50 4.70	4.2250 5.1500	17:02 17:02 17:02 17:00	300 10 591 21	4,6200 4,6200 4,6200 4,6200	5 5 3 3	5147 6653 3383 4962	4.6100 4.6000 4.5850 4.5800	4.6450 4.6600 4.6700 4.6800	4146 4170 3650 1626	1 2 4 2
TRANSPOL	3,7800	12:06	10	3.79	-0.26 %	1931	3.7200	3.7900	2029	0	1	[+]
TRN	3.66 3.79	3.4200 4.1600	12:06 11:30 09:12 09:12	10 300 49 10	3,7800 3,6700 3,6600 3,6700	2 1 1 3	20 80 500 2511	3.6900 3.6800 3.6700 3.6600	3.8000 3.8400 3.8500 3.8700	28485 10 5 795	2 1 1 2
TREX	1,4200	15:11	846	1.37	0.71 %	24	1.3700	1.4200	185	4	6	[+]
TRX	1.37 1.42	1.1000 1.6400	15:11 15:11 15:10 15:10	12 442 2788 12	1,4100 1,4100 1,3700 1,3700	2 3 1 2	400 302 100 737	1.3600 1.3500 1.3400 1.3300	1.4300 1.4500 1.4700 1.5100	8937 1452 12 12	1 3 1 1
TRUEGAMES	0,2760	17:00	130	0.29	-3.83 %	5300	0.2510	0.2760	4870	14	4	[+]
TGS	0.25 0.29	0.2300 0.3440	12:42 12:40 12:40 12:40	2366 100 2100 200	0,2500 0,2500 0,2530 0,2550	2 2 1 1	2000 3200 3000 2500	0.2500 0.2440 0.2430 0.2420	0.2790 0.2800 0.2820 0.2870	2500 5601 3595 1221	1 2 2 1
TSGAMES	101,0000	17:01	180	102.60	-1.56 %	3679	101.0000	101.6000	13	40	4 013	[+]
TEN	99.00 102.60	92.4000 112.8000	17:01 17:00 17:00 17:00	40 7 33 72	101,0000 101,0000 101,0000 101,0000	1 2 4 3	25 466 681 181	100.8000 100.4000 100.2000 100.0000	102.0000 102.4000 102.6000 102.8000	9 214 375 710	2 2 9 5
UFGAMES	1,0700	09:12	10	1.07	0.00 %	2267	0.9900	1.0600	100	0	0	[+]
UFG	1.07 1.07	0.8600 1.2800	09:20 09:31 17:00 14:34	10 10 1 2843	1,0700 1,0600 1,0400 0,9900	1 1 1 1	2843 1234 100 100	0.9800 0.9600 0.9500 0.9100	1.0700 1.1100 1.1300 1.1600	2386 100 50 1800	2 1 1 4
ULMA	62,5000	09:00	1	62.50	-0.79 %	22	59.5000	62.5000	21	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:00 16:45 16:45 16:45	1 1 4 4	63,0000 62,5000 62,5000 62,5000	1 1 1 1	30 20 2 60	59.0000 55.5000 55.0000 52.5000	63.0000 64.0000 64.5000 65.0000	45 40 76 261	1 1 2 3
ULTGAMES	13,8000	16:34	1	13.15	6.15 %	3	13.6000	13.8000	139	6	77	[+]
ULG	13.05 13.90	11.8500 14.4500	16:29 16:28 16:27 16:27	97 83 1 1	13,6000 13,6500 13,6500 13,7000	1 2 3 2	180 312 572 599	13.3500 13.3000 13.2500 13.2000	13.8500 13.9000 13.9500 14.0500	170 358 175 1084	1 4 2 2
UNIBEP	14,0000	17:00	1	14.20	-1.75 %	151	13.9000	14.0000	58	9	122	[+]
UNI	13.75 14.40	12.8000 15.6000	16:49 16:49 16:44 16:42	9 1 1 71	13,9000 13,9500 14,0000 14,1000	4 4 1 2	371 1102 160 1058	13.8000 13.7500 13.7000 13.6500	14.1000 14.1500 14.2000 14.3000	177 224 433 150	2 1 3 2
UNICREDIT	303,3500	15:49	20	304.75	0.28 %	9	290.0000	309.0000	20	0	6	[+]
UCG	303.35 304.75	274.3000 335.2000	11:00 17:00 17:00 16:43	1 9 6 2	304,7500 302,5000 302,5000 299,1500	1 1 1 0	10 10 8 0	286.0000 282.6000 250.0000 0.0000	335.5000 366.0000 375.0000 0.0000	2 2 66 0	1 1 1 0
UNIFIED	0,1530	15:00	610	0.15	-13.07 %	14513	0.1530	0.1830	3999	19	3	[+]
UFC	0.15 0.15	0.1230 0.1830	15:00 15:00 11:18 11:00	1618 3382 3120 4001	0,1530 0,1530 0,1530 0,1530	1 1 1 1	1500 9150 3847 3000	0.1500 0.1420 0.1300 0.1270	0.1900 0.1980 0.2100 0.2140	3185 4291 8486 8700	1 1 2 1
UNIMOT	138,6000	17:00	3	137.80	0.58 %	4	136.4000	138.6000	209	5	711	[+]
UNT	130.00 138.60	124.2000 151.4000	17:00 17:00 17:00 17:00	14 50 24 5	138,6000 138,6000 138,6000 138,6000	1 1 1 1	24 115 100 10	136.2000 136.0000 135.4000 134.2000	139.0000 139.2000 139.4000 139.6000	176 11 28 43	5 1 3 3
URTESTE	44,6000	14:39	5	44.40	1.36 %	4	44.6000	44.8000	35	0	17	[+]
URT	43.40 44.80	40.0000 48.8000	14:39 13:53 13:53 13:53	1 4 1 5	44,6000 43,4000 43,9000 44,0000	1 2 1 1	5 47 5 30	43.5000 43.4000 43.3000 43.0000	45.4000 45.8000 46.0000 46.3000	5 30 3 7	1 1 1 1
VARSAV	0,3810	16:19	20	0.38	-1.80 %	20000	0.3750	0.3800	830	4	2	[+]
VAR	0.38 0.38	0.3060 0.4580	16:19 16:19 16:21 14:57	3000 1150 100 1056	0,3810 0,3820 0,3880 0,3850	1 1 1 1	748 2700 550 6400	0.3740 0.3720 0.3700 0.3660	0.3920 0.3930 0.3970 0.4000	3000 55 2000 16630	1 1 1 4
VEE	11,7500	17:00	100	11.80	-1.67 %	8	11.7500	11.8000	1	2	28	[+]
VEE	11.55 11.95	9.4400 14.1500	17:00 16:35 16:16 16:16	42 50 3 1	11,7500 11,6500 11,5500 11,5500	1 2 1 2	1 68 100 124	11.6000 11.5500 11.5000 11.4500	11.8500 11.9000 11.9500 12.0000	121 87 64 256	3 2 2 3
VERBICOM	1,7000	13:26	61	1.62	4.94 %	20	1.5200	1.6900	172	10	16	[+]
VRB	1.62 1.74	1.3000 1.9400	13:26 13:26 13:26 13:12	100 29 10 61	1,7000 1,6900 1,6300 1,6200	1 1 1 1	20 20 100 200	1.5000 1.4800 1.4700 1.4600	1.7000 1.7200 1.7400 1.7800	1119 1000 745 1000	1 1 1 1
VERCOM	137,0000	17:00	145	139.80	-0.29 %	1	136.8000	139.0000	693	11	1 476	[+]
VRC	136.00 140.60	126.0000 153.6000	17:00 17:00 17:00 17:00	10 43 7 8	137,0000 137,0000 137,0000 137,0000	2 1 6 1	40 15 430 66	136.6000 136.2000 136.0000 135.8000	139.6000 140.0000 140.6000 140.8000	15 200 1000 4	1 1 1 1
VIDIS	4,6800	09:55	28	0.00	0.00 %	150	4.2200	5.3500	300	0	0	[+]
VDS	0.00 0.00	3.7600 5.6000	09:11 13:52 09:03 09:01	1 3 3 2	4,4000 4,4000 4,6800 4,4000	1 1 1 0	444 330 555 0	4.2000 3.4200 3.4000 0.0000	5.4500 5.5000 5.8500 6.6000	414 3 8 210	1 1 1 1
VIGOSYS	500,0000	17:00	5	502.00	0.00 %	8	499.0000	500.0000	1332	2	1 007	[+]
VGO	498.00 510.00	452.0000 552.0000	16:06 16:06 15:38 15:24	1 1 1 3	499,0000 499,0000 506,0000 506,0000	1 1 2 1	20 7 23 1	498.0000 497.0000 496.0000 495.0000	502.0000 504.0000 506.0000 508.0000	10 51 36 1	1 2 2 1
VINDEXUS	14,4000	16:43	200	14.45	0.70 %	110	14.4000	14.4500	2137	6	83	[+]
VIN	14.00 14.45	13.0500 15.8500	16:19 16:16 16:07 15:44	200 90 10 650	14,4000 14,4000 14,4500 14,4500	1 1 3 1	902 250 941 4	14.3500 14.0500 14.0000 13.9500	14.5000 14.5500 14.6000 14.7000	4992 94 2000 530	5 2 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	PKC	55000	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 0	10000 50000 160000 0	0.0140 0.0120 0.0105 0.0000	0.0120 0.0155 0.0200 0.0220	47500 100000 9148 953379	1 1 1 1
VIVID	0,7280	17:00	244	0.75	-2.41 %	17028	0.7280	0.7380	894	37	27	[+]
VVD	0.71 0.75	0.6740 0.8220	17:00 16:42 16:23 16:23	3047 2005 11 40	0,7280 0,7380 0,7360 0,7360	1 2 3 1	40 4204 1079 30	0.7260 0.7240 0.7200 0.7180	0.7400 0.7420 0.7440 0.7460	3000 30 976 900	2 1 1 1
VOOLT	1,9950	14:24	100	1.94	2.84 %	250	1.9350	2.0000	100	0	1	[+]
VLT	1.94 2.00	1.5550 2.3200	11:10 09:11 17:00 16:43	100 100 125 1	1,9950 1,9400 1,9400 1,9000	1 1 1 1	100 1218 125 95	1.9300 1.9250 1.9050 1.9000	2.0100 2.0200 2.0400 2.0600	281 85 100 125	1 1 1 1
VOTUM	44,9500	17:00	27	45.20	-0.66 %	110	44.8000	44.9500	86	15	661	[+]
VOT	44.75 45.25	40.7000 49.7000	17:00 17:00 17:00 16:47	35 15 19 20	44,9500 44,9500 44,9500 44,9500	7 6 4 8	164 267 217 372	44.7500 44.7000 44.6500 44.6000	45.0000 45.1000 45.1500 45.2000	868 10 100 127	3 1 2 2
VOXEL	138,2000	17:02	20	139.20	0.73 %	34	138.2000	138.4000	615	5	644	[+]
VOX	137.00 139.20	125.4000 153.0000	17:02 17:00 17:00 17:00	3 2 9 3	138,2000 138,2000 138,2000 138,2000	3 2 1 1	93 15 10 50	138.0000 137.8000 137.6000 137.4000	139.0000 139.2000 139.4000 139.6000	7 41 30 50	1 5 2 3
VRFABRIC	3,2800	13:27	10	3.29	-0.91 %	23	3.1800	3.2800	170	4	12	[+]
VFA	3.17 3.29	2.6400 3.9400	10:12 10:12 09:52 09:52	1980 20 577 1000	3,1700 3,1800 3,1700 3,1800	1 1 1 1	3596 20 1800 20	3.1700 3.1600 3.1500 3.1000	3.3000 3.3100 3.3500 3.3800	1000 242 40 500	1 1 1 1
VRFACTORY	0,1750	09:18	100	0.16	0.57 %	100	0.1700	0.1740	1000	16	3	[+]
VRF	0.16 0.18	0.1300 0.1940	09:17 09:13 09:13 09:11	2600 1400 100 9900	0,1730 0,1730 0,1700 0,1650	1 4 1 1	1000 6200 5000 16781	0.1670 0.1650 0.1640 0.1630	0.1750 0.1770 0.1780 0.1800	1450 1000 4050 100	1 1 1 1
VRGSA	4,7600	17:00	52	4.79	-0.63 %	514	4.7300	4.7600	1092	28	132	[+]
VRG	4.73 4.83	4.3200 5.2600	16:49 16:46 16:39 16:36	410 411 210 2	4,7400 4,7300 4,7600 4,7400	5 1 8 2	3427 4950 2446 1241	4.7200 4.7100 4.7000 4.6900	4.7700 4.7800 4.7900 4.8000	1285 1362 591 125	2 3 1 1
WARIMPEX	2,4700	16:49	250	2.49	-0.80 %	1133	2.4700	2.4900	3197	2	5	[+]
WXF	2.46 2.49	2.2500 2.7300	15:50 15:50 15:50 15:40	165 17 20 3	2,4600 2,4700 2,4800 2,4900	5 7 2 2	5598 7938 900 710	2.4600 2.4500 2.4400 2.4300	2.5000 2.5200 2.5300 2.5500	4106 410 1000 1741	1 1 1 4
WASKO	2,9100	17:00	272	3.00	-1.69 %	1887	2.8300	2.9100	4145	125	362	[+]
WAS	2.83 3.06	2.7000 3.3000	17:00 17:00 17:00 17:00	1200 226 430 437	2,9100 2,9100 2,9100 2,9100	2 2 4 2	1000 5000 7105 1100	2.8200 2.8100 2.8000 2.7900	2.9200 2.9300 2.9400 2.9500	530 12149 3386 2700	1 5 3 3
WAWEL	870,0000	16:42	4	846.00	3.33 %	16	866.0000	870.0000	23	0	149	[+]
WWL	846.00 886.00	762.0000 930.0000	16:17 15:10 15:05 14:57	1 1 4 1	872,0000 880,0000 880,0000 880,0000	1 2 1 1	3 9 7 5	862.0000 860.0000 856.0000 854.0000	872.0000 880.0000 888.0000 890.0000	1 45 2 5	1 3 1 3
WERTHHOLZ	0,1960	11:36	169	0.20	-1.51 %	2500	0.1860	0.1960	3244	0	0	[+]
WHH	0.20 0.20	0.1570 0.2340	16:19 13:57 12:37 09:00	1600 1 51 31	0,1990 0,1910 0,2080 0,2080	1 1 1 1	7200 4498 7693 10	0.1800 0.1500 0.1300 0.1000	0.1970 0.1990 0.2000 0.2060	16049 38822 9999 13619	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	1621	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5500 0.6100 0.6200 0.6300	6000 5600 1730 200	2 1 1 1
WIELTON	6,1100	17:00	93	6.32	-3.63 %	3217	6.1100	6.1700	3584	105	645	[+]
WLT	6.08 6.34	5.6900 6.9500	17:00 17:00 17:00 17:00	450 50 2 400	6,1100 6,1100 6,1100 6,1100	5 5 8 5	797 1459 3353 1497	6.1000 6.0900 6.0800 6.0700	6.1800 6.1900 6.2000 6.2100	203 1003 647 853	2 2 3 3
WIERZYCL	0,6400	13:04	11	0.66	-1.54 %	2	0.5940	0.6400	489	5	3	[+]
WRL	0.58 0.66	0.5260 0.7860	13:02 13:01 13:01 13:01	1200 500 500 500	0,5800 0,5960 0,5980 0,6000	1 2 1 1	100 1061 5600 482	0.5800 0.5740 0.5660 0.5640	0.6420 0.6440 0.6460 0.6480	500 500 500 500	1 1 1 1
WIKANA	7,3000	14:56	10	0.00	0.00 %	710	7.0500	7.2000	1651	0	0	[+]
WIK	0.00 0.00	6.6000 8.0000	14:53 12:38 12:15 10:29	400 10 10 10	7,0500 7,3000 7,0500 7,3000	1 1 1 0	139 1395 100 0	7.0000 6.7500 6.4000 0.0000	7.3000 7.4000 7.6000 8.0000	731 1050 1316 2423	2 1 1 2
WIRTUALNA	65,2000	17:00	11	67.40	-0.91 %	292	65.2000	66.0000	565	27	1 805	[+]
WPL	64.40 67.40	60.7000 74.1000	17:00 17:00 17:00 17:00	11 7 1 5	65,2000 65,2000 65,2000 65,2000	2 5 6 1	86 903 992 209	65.1000 65.0000 64.9000 64.8000	66.1000 66.2000 66.3000 66.4000	43 313 351 12	1 1 2 1
WITTCHEN	17,0000	17:02	100	17.06	-0.93 %	501	16.9800	17.0000	349	30	516	[+]
WTN	16.90 17.18	15.3600 18.7600	17:00 17:00 17:00 17:00	206 1 3 194	17,0000 17,0000 17,0000 17,0000	3 1 2 4	1365 5 10 26	16.9600 16.9400 16.9200 16.9000	17.1200 17.1400 17.1600 17.1800	2 1 3 160	1 1 1 1
WOODPCKR	2,8000	16:23	90	2.84	-1.06 %	19	2.6600	2.7900	5	5	14	[+]
WPR	2.61 2.89	2.5600 3.1200	16:23 16:23 16:22 16:22	5 5 195 5	2,7900 2,7600 2,7400 2,7000	2 1 1 2	1010 1600 825 30	2.6500 2.6200 2.6100 2.6000	2.8000 2.8100 2.8200 2.8500	20 455 50 100	1 1 1 1
XBSPROLOG	84,0000	13:15	1	83.50	0.00 %	2	82.0000	83.5000	1	0	4	[+]
XBS	82.00 84.00	67.0000 100.0000	13:10 13:09 13:08 11:30	1 1 1 1	83,0000 83,5000 83,0000 82,0000	1 5 1 5	1 34 5 47	81.5000 81.0000 80.5000 80.0000	84.0000 85.0000 86.0000 87.0000	69 49 1 2	4 4 1 2
XPLUS	2,4100	12:36	5	2.41	-0.41 %	966	2.3500	2.4100	978	0	0	[+]
XPL	2.41 2.41	2.1700 2.6500	12:04 09:19 09:19 09:00	3 5 5 4	2,4100 2,4100 2,4100 2,4100	3 1 2 1	815 100 1102 500	2.3300 2.3200 2.3000 2.2600	2.4200 2.4300 2.4500 2.4600	1497 909 20 100	1 2 1 1
XTB	73,9200	17:02	50	73.86	0.49 %	230	73.9200	73.9800	51	206	15 155	[+]
XTB	73.12 74.12	66.4800 81.2400	17:02 17:00 17:00 17:00	50 30 464 71	73,9200 73,9200 73,9200 73,9200	3 2 2 6	175 2 53 248	73.6000 73.5400 73.5200 73.5000	74.0000 74.0600 74.0800 74.1000	1303 93 40 2795	4 1 1 10
XTPL	74,9000	16:01	5	76.40	-1.83 %	15	73.9000	74.5000	6	2	114	[+]
XTP	73.10 76.50	68.8000 84.0000	15:40 15:37 15:34 15:33	6 5 41 5	74,8000 74,7000 75,0000 75,0000	1 1 1 2	100 297 100 46	73.7000 73.4000 73.3000 73.2000	74.6000 74.9000 75.0000 75.2000	80 48 20 28	1 1 1 1
YARRL	6,8200	13:08	100	6.80	-0.58 %	800	6.7800	6.8200	3500	1	7	[+]
YRL	6.76 6.86	6.1200 7.4800	12:12 11:19 11:19 11:19	5 180 55 55	6,7600 6,8600 6,8400 6,8400	3 1 4 3	556 150 132 430	6.7600 6.7200 6.7000 6.6800	6.8600 6.9000 6.9200 6.9400	409 885 1127 120	2 1 1 2
ZABKA	22,2000	17:03	150	22.43	-0.49 %	1746	22.1800	22.2000	93150	5 294	117 171	[+]
ZAB	22.01 22.46	20.1900 24.6700	17:02 17:00 17:00 17:00	250 3000 3000 3000	22,2000 22,2000 22,2000 22,2000	1 4 10 2	566 3802 10007 3368	22.1700 22.1600 22.1500 22.1400	22.2100 22.2200 22.2300 22.2400	4814 16041 10148 623	3 3 2 1
ZAMET	0,8300	17:00	437	0.81	0.73 %	80	0.8080	0.8300	2463	41	33	[+]
ZMT	0.79 0.83	0.7300 0.8900	17:00 17:00 17:00 17:00	56 56 60 57	0,8300 0,8300 0,8300 0,8300	3 4 2 4	2732 3252 1186 10100	0.8060 0.8040 0.8020 0.8000	0.8360 0.8380 0.8400 0.8460	17400 64 1081 2450	4 1 3 1
ZENERIS	3,6800	16:28	163	3.46	6.67 %	200	3.5000	3.7000	20	1	3	[+]
ZEN	3.46 3.68	2.7700 4.1500	16:28 16:27 16:27 16:26	187 13 10 20	3,6600 3,6600 3,6300 3,6000	1 1 1 2	10 10 3 11	3.4900 3.4800 3.4700 3.4600	3.7700 3.7800 3.7900 3.8200	10 20 950 20	1 1 1 1
ZEPAK	19,7600	17:00	14	19.76	-0.50 %	62	19.7600	19.8600	10	9	170	[+]
ZEP	19.70 19.98	17.8000 21.7000	17:00 17:00 17:00 17:00	300 17 68 20	19,7600 19,7600 19,7600 19,7600	4 6 1 1	116 3838 1 1	19.7200 19.7000 19.6800 19.6600	19.8800 19.9000 19.9400 19.9600	345 400 100 75	1 1 1 1
ZORTRAX	0,0730	15:00	1500	0.07	0.00 %	1000	0.0726	0.0730	109267	123	9	[+]
ZRX	0.07 0.07	0.0512 0.0948	15:00 15:00 11:10 11:09	1330 12000 6368 11535	0,0730 0,0730 0,0730 0,0730	2 1 3 1	1072 8000 85225 50000	0.0710 0.0704 0.0702 0.0700	0.0740 0.0760 0.0780 0.0798	60000 5000 60000 41499	1 1 1 3
ZREMB	8,3600	17:00	4	8.46	-2.22 %	350	8.2600	8.3600	1316	23	190	[+]
ZRE	8.23 8.57	7.6200 9.3000	16:49 16:49 16:49 16:49	380 2 2 616	8,2600 8,2600 8,2600 8,2700	1 1 3 3	2 2 397 702	8.2500 8.2400 8.2300 8.2200	8.3900 8.4000 8.4300 8.4500	1392 732 263 4	2 3 1 2
ZUE	11,8500	17:00	1	11.80	0.42 %	130	11.7500	11.8500	799	5	57	[+]
ZUE	11.60 11.95	10.6500 12.9500	16:12 16:12 16:07 15:37	199 259 200 1	11,7000 11,7000 11,7000 11,8500	1 4 2 4	150 849 1342 645	11.7000 11.6000 11.5500 11.5000	11.9000 11.9500 12.0000 12.1000	545 1569 1572 620	2 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	121322.3	-0.39%	01-14
WIG20	3268.9	-0.37%	01-14
WIG20 Fut	3290.0	-0.45%	01-14
WIG20USD	904.8	-0.19%	01-14
mWIG40	8654.8	-0.52%	01-14
sWIG80	31324.1	-0.19%	01-14

Notowania Świat
Dow	49149.6	-0.09%	01-14
Nasdaq	23471.8	-1.00%	01-14
Nikkei	54341.2	+1.48%	01-14
DAX	25314.9	-0.42%	01-14
Ropa WTI	60.9	-1.82%	0:13
Złoto	4616.4	-0.24%	0:13

Notowania Waluty
EUR/PLN	4.21107	-0.00%	0:13
CHF/PLN	4.52240	-0.01%	0:13
USD/PLN	3.61589	-0.01%	0:13
EUR/USD	1.16460	+0.01%	0:13
GBP/USD	1.34416	0.00%	0:13
USD/JPY	158.276	-0.00%	0:13

Forum
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
BUMECH	26.85	10.27%
SILVANO	5.38	7.60%
APSENERGY	2.61	7.41%
DADELO	71.80	7.16%
IMPERA	1.39	6.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
MEDINICE	15.36	-6.91%
PASSUS	131.00	-5.42%
MAXCOM	5.08	-5.22%
DINOPL	40.10	-4.93%
Więcej ...
Rośnie:		104 Spółek
Bez zmian:		49 Spółek
Spada:		200 Spółek
Obrót:		2,750,190,042 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