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	2,8000	17:00	14	2.80	-0.36 %	344	2.7800	2.8000	1645	28	78	[+]
06N	2.73 2.80	2.5200 3.0800	17:00 16:05 16:05 16:05	16 1100 2 2030	2,8000 2,7900 2,7900 2,7900	1 1 2 2	4676 3489 6850 3150	2.7700 2.7400 2.7300 2.7200	2.8100 2.8200 2.8400 2.8500	187 1210 1050 15516	1 2 2 4
11B	186,0000	17:00	1	185.00	0.87 %	2	185.9000	186.0000	513	6	1 059	[+]
11B	184.30 188.00	166.5000 203.4000	17:00 17:00 17:00 17:00	41 27 1 8	186,0000 186,0000 186,0000 186,0000	1 2 4 2	10 30 60 20	185.8000 185.6000 185.5000 185.4000	186.8000 187.6000 188.0000 188.5000	35 6 9 159	1 1 1 1
1SOLUTION	0,0936	16:19	470	0.09	0.86 %	2500	0.0924	0.0936	1609	66	6	[+]
ONE	0.09 0.09	0.0650 0.1200	16:18 14:53 13:31 11:25	2190 455 15000 27690	0,0930 0,0922 0,0924 0,0930	2 1 1 1	16120 3999 2500 21000	0.0922 0.0916 0.0914 0.0912	0.0940 0.0942 0.0944 0.0946	17997 2400 400 55000	3 2 1 1
3RGAMES	0,8660	17:00	150	0.88	-1.14 %	1	0.8520	0.8660	1535	29	25	[+]
3RG	0.85 0.89	0.7960 0.9720	16:48 16:36 16:36 16:36	2299 649 1000 431	0,8520 0,8500 0,8520 0,8520	5 1 1 1	8434 500 100 800	0.8500 0.8480 0.8440 0.8400	0.8680 0.8760 0.8780 0.8800	137 2500 502 5107	1 1 2 2
4MASS	4,4300	17:00	5	4.40	0.68 %	237	4.3650	4.4300	88	17	75	[+]
4MS	4.36 4.48	3.9600 4.8400	16:48 16:26 16:15 15:24	7 5 125 5	4,4300 4,4400 4,4050 4,4400	1 3 1 1	11111 358 1590 20	4.3600 4.3550 4.3500 4.3250	4.4400 4.4450 4.4500 4.4600	1990 50 50 500	2 1 1 1
4MOBILITY	1,3200	14:55	224	1.25	-0.75 %	50	1.2600	1.3200	50	0	1	[+]
4MB	1.23 1.33	1.0000 1.5000	14:42 13:50 09:28 09:13	22 17 33 90	1,3300 1,3200 1,3200 1,2300	2 1 1 1	310 50 1000 2593	1.2500 1.2400 1.2300 1.2200	1.3300 1.3500 1.4000 1.4200	812 50 50 61	1 1 1 1
7FIT	10,9000	12:08	11	10.70	6.86 %	250	10.5000	10.9000	92	0	3	[+]
7FT	10.30 10.90	8.6000 12.8000	12:08 12:01 10:40 10:40	34 63 124 14	10,8000 10,8000 10,6000 10,6000	1 1 1 1	88 102 498 25	10.3000 10.2000 10.1000 10.0000	11.4000 11.5000 11.6000 11.9000	255 274 87 190	1 1 1 1
7LEVELS	10,1000	09:00	1	10.10	1.51 %	112	9.0000	9.6500	104	0	0	[+]
7LV	10.10 10.10	8.1000 12.1000	09:00 11:13 11:13 11:12	2 11 108 135	9,9500 9,9500 9,3000 9,3500	2 2 1 1	47 55 800 89	8.0000 7.9000 7.4000 7.0000	10.1000 10.2000 10.5000 12.0000	34 999 712 1006	2 1 1 2
ABAK	5,9500	12:38	18	5.95	0.00 %	204	5.9500	6.0000	253	0	0	[+]
ABK	5.95 5.95	4.7600 7.1000	09:17 09:00 13:12 11:26	4 24 2 2	5,9500 5,9500 5,9500 5,8000	1 1 1 1	198 139 22 44	5.8000 4.8000 4.4600 4.4000	6.1000 6.7500 7.4500 7.5000	355 110 12 200	1 1 1 1
ABPL	98,3000	17:00	10	96.40	2.40 %	333	98.3000	98.4000	899	5	444	[+]
ABE	96.40 99.00	86.8000 106.0000	17:00 17:00 17:00 17:00	150 7 4 21	98,3000 98,3000 98,3000 98,3000	1 1 2 1	30 14 43 177	98.1000 98.0000 97.8000 97.7000	98.5000 98.8000 98.9000 99.0000	1390 150 715 677	3 1 3 6
ABSINVEST	1,1600	11:28	100	1.12	-0.85 %	100	1.1100	1.1600	2556	1	1	[+]
AIN	1.12 1.16	0.9000 1.3400	11:21 09:00 14:23 09:27	800 50 100 50	1,1200 1,1700 1,1800 1,1800	2 2 2 2	1500 1500 1600 1600	1.1000 1.0900 1.0800 1.0700	1.1700 1.1800 1.1900 1.2000	2950 350 1000 400	2 1 1 1
ACAUTOGAZ	26,9000	17:00	1	26.40	1.51 %	10	26.0000	26.9000	497	1	16	[+]
ACG	25.80 26.90	23.8000 29.0000	14:56 12:23 11:10 11:00	25 5 20 116	26,4000 26,0000 26,0000 25,8000	1 2 1 4	3 306 81 218	25.9000 25.8000 25.7000 25.6000	27.0000 27.1000 27.4000 27.7000	502 311 73 54	3 2 1 1
ACTION	29,2500	16:42	1	29.35	0.34 %	72	29.2000	29.2500	18	9	256	[+]
ACT	28.60 29.45	26.4500 32.2500	16:42 16:39 16:38 16:32	1 40 20 20	29,2500 29,3000 29,2500 29,1500	2 3 4 5	111 97 464 3265	29.1500 29.1000 29.0500 29.0000	29.3000 29.3500 29.4000 29.4500	452 20 229 243	2 1 3 3
ADATEX	1,4450	15:05	200	1.37	3.96 %	600	1.3800	1.4400	1000	3	5	[+]
ADX	1.37 1.45	1.1000 1.6400	15:03 15:01 15:01 15:01	200 1000 25 1000	1,4450 1,4300 1,4300 1,4200	1 2 1 1	1010 683 200 300	1.3750 1.3700 1.3600 1.3500	1.4450 1.4500 1.4700 1.4800	1220 299 400 250	2 1 1 1
ADIUVO	0,6700	16:29	1189	0.68	-0.30 %	5	0.6640	0.6700	281	30	20	[+]
ADV	0.66 0.68	0.6120 0.7480	16:27 16:26 16:15 16:15	10 161 600 1965	0,6700 0,6620 0,6620 0,6620	9 2 1 1	14903 2081 1989 100	0.6620 0.6600 0.6540 0.6520	0.6780 0.6800 0.6900 0.6980	2451 2785 3000 3192	1 1 1 2
AERFINANC	0,0450	11:00	200	0.00	0.00 %	2	0.0400	0.0340	25000	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 0	36665 200 50000 0	0.0350 0.0200 0.0100 0.0000	0.0345 0.0400 0.0495 0.0830	500 20133 200 1500	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2780	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.1000 1.2200 1.3000 1.4000	4085 100 100 100	1 1 1 1
AGORA	9,3000	15:46	200	9.22	0.87 %	200	9.1400	9.3200	650	6	55	[+]
AGO	9.22 9.34	8.3000 10.1000	15:46 15:46 15:37 15:35	200 113 1245 770	9,3000 9,3000 9,2200 9,2400	2 1 1 1	902 2024 872 854	9.1200 9.1000 9.0800 9.0600	9.3400 9.3600 9.3800 9.4000	300 340 400 260	3 2 2 2
AGROLIGA	21,8000	12:43	2	21.40	2.83 %	7	21.4000	21.8000	81	0	0	[+]
AGL	21.40 21.80	17.2000 25.6000	12:34 09:13 15:59 15:59	7 1 19 100	21,8000 21,4000 21,2000 21,4000	1 1 2 1	46 10 664 1	21.2000 21.0000 20.8000 20.2000	22.0000 22.6000 23.0000 23.2000	55 321 8 5	1 1 1 1
AGROTON	5,1400	17:00	300	5.18	-0.77 %	13385	5.1400	5.2000	293	3	18	[+]
AGT	5.08 5.24	4.6700 5.6800	16:33 16:27 15:38 15:38	7 3 10 280	5,2000 5,2000 5,2000 5,2000	2 1 1 1	1130 11 124 538	5.1200 5.0800 5.0600 5.0400	5.2400 5.2800 5.3000 5.3400	1498 14 100 11	1 1 1 1
AIGAMES	0,9920	16:01	50	1.00	-0.40 %	140	0.9660	0.9900	100	1	1	[+]
ALG	0.96 1.00	0.9000 1.0950	15:07 13:37 13:36 13:33	100 8 11 12	0,9920 0,9620 0,9580 0,9620	1 1 2 2	4100 2650 105 1516	0.9640 0.9620 0.9580 0.9500	0.9920 0.9940 0.9960 1.0000	450 863 2869 3366	2 1 1 3
AILLERON	16,2000	16:49	2	16.14	0.25 %	652	16.2000	16.3200	32	3	56	[+]
ALL	16.10 16.58	14.5400 17.7400	16:49 15:58 15:36 15:33	3 41 15 20	16,2400 16,2000 16,3200 16,2000	1 2 5 2	43 145 1430 35	16.1800 16.1200 16.1000 16.0800	16.3400 16.5600 16.5800 16.6000	444 276 1005 180	1 1 2 1
AIRWAY	0,3765	17:00	1000	0.38	-0.66 %	3265	0.3730	0.3765	1255	298	112	[+]
AWM	0.37 0.38	0.3420 0.4170	17:00 17:00 17:00 16:41	245 996 159 1	0,3765 0,3765 0,3765 0,3775	1 4 1 3	2000 21399 159 7526	0.3725 0.3720 0.3715 0.3710	0.3770 0.3775 0.3780 0.3785	150 749 5970 6600	1 1 3 1
AITON	0,3580	15:41	1	0.35	3.77 %	1575	0.3440	0.3580	499	38	13	[+]
AIT	0.34 0.37	0.2760 0.4140	14:55 14:55 14:51 14:45	1060 500 145 500	0,3440 0,3440 0,3440 0,3440	1 3 1 1	500 13000 1000 374	0.3420 0.3400 0.3300 0.3270	0.3590 0.3600 0.3640 0.3690	500 2500 500 4072	1 1 1 1
AKCEPTFIN	0,2200	11:06	85	0.22	-4.35 %	456	0.2080	0.2200	4915	6	1	[+]
AFC	0.22 0.22	0.1760 0.2640	11:00 11:00 11:00 11:00	1315 2000 1660 739	0,2200 0,2200 0,2200 0,2200	2 1 1 1	2200 200 200 200	0.2000 0.1900 0.1800 0.1700	0.2560 0.2580 0.2600 0.2660	4800 200 6399 197	1 1 3 1
ALIOR	106,2000	17:04	25	103.20	2.51 %	2320	106.2000	106.9000	10	280	29 584	[+]
ALR	103.20 106.95	92.8800 113.5000	17:00 17:00 17:00 17:00	91 1 92 426	106,2000 106,2000 106,2000 106,2000	2 4 4 3	226 2445 1361 2594	106.1500 106.1000 106.0000 105.9500	106.9500 107.0000 107.0500 107.1000	1723 2322 50 497	5 26 1 4
ALLEGRO	33,8300	17:00	30	33.65	0.53 %	5002	33.8300	33.8500	1380	3 241	109 325	[+]
ALE	33.37 33.98	30.2850 37.0150	17:00 17:00 17:00 17:00	25000 12271 4584 1322	33,8300 33,8300 33,8300 33,8300	1 2 2 2	294 1332 10551 1150	33.8250 33.8100 33.8050 33.8000	33.8800 33.8950 33.9100 33.9200	3228 1768 669 2	2 1 1 1
ALTA	1,6900	16:42	607	1.78	-5.06 %	2030	1.6650	1.7050	500	51	87	[+]
AAT	1.66 1.78	1.6000 1.9500	16:35 16:35 16:35 16:21	78 159 400 920	1,6900 1,6900 1,6900 1,6900	1 3 1 2	3000 3450 404 50	1.6600 1.6500 1.6400 1.6250	1.7100 1.7200 1.7400 1.7550	10 4412 10000 1000	1 1 1 1
ALTUSTFI	2,7500	17:00	1	2.76	-1.43 %	12	2.7100	2.7500	99	1	3	[+]
ALI	2.72 2.78	2.4900 3.0300	17:00 15:54 15:29 12:20	10 4 6 4	2,7500 2,7200 2,7200 2,7800	1 1 2 3	800 1200 12 1523	2.7000 2.6800 2.6700 2.6600	2.7800 2.7900 2.8000 2.8300	1804 19 486 196	2 2 2 1
AMBRA	19,5800	17:04	100	19.80	-1.11 %	220	19.5400	19.5800	423	12	244	[+]
AMB	19.52 19.80	17.8200 21.7500	17:00 17:00 17:00 17:00	99 69 45 5	19,5800 19,5800 19,5800 19,5800	4 13 2 2	531 1239 178 74	19.5200 19.5000 19.4800 19.4600	19.6000 19.6600 19.6800 19.7000	78 5 189 410	1 1 1 3
AMICA	58,1000	17:00	30	58.00	0.87 %	34	58.0000	58.1000	39	1	60	[+]
AMC	57.80 58.40	52.2000 63.8000	17:00 16:36 16:09 15:56	1 1 1 1	58,1000 58,1000 58,1000 58,1000	2 1 1 2	178 50 40 101	57.8000 57.7000 57.6000 57.5000	58.2000 58.3000 58.4000 58.5000	201 239 30 113	2 1 2 2
AMREST	15,3000	17:00	168	15.38	-0.39 %	276	15.3000	15.4600	507	86	1 330	[+]
EAT	15.20 15.56	13.8600 16.9000	17:00 17:00 17:00 17:00	1 20 84 20	15,3000 15,3000 15,3000 15,3000	1 1 1 2	150 13 100 38	15.2600 15.2400 15.2200 15.2000	15.5000 15.5400 15.5600 15.5800	1486 1850 1881 600	5 4 4 1
ANALIZY	22,6000	12:38	13	22.60	-5.83 %	8	22.6000	23.8000	13	0	0	[+]
AOL	22.60 22.60	18.1000 27.0000	15:31 13:23 13:23 13:23	1 13 82 8	24,0000 24,0000 23,8000 23,6000	1 1 2 1	22 3 13 1	22.4000 22.2000 22.0000 21.4000	24.0000 24.8000 25.0000 25.4000	96 447 30 100	4 1 2 1
ANSWEAR	29,4000	17:00	30	29.05	1.73 %	30	29.1500	29.4000	1143	7	210	[+]
ANR	29.00 29.85	26.1500 31.9500	16:45 16:45 16:45 16:45	34 45 9 26	29,3000 29,3000 29,3000 29,3000	1 1 3 1	150 160 48 20	29.1000 29.0500 29.0000 28.9500	29.5000 29.6000 29.7500 29.8000	233 100 20 950	2 1 1 2
APANET	1,0200	17:00	10	1.02	-8.11 %	200	0.9800	1.0200	40	1	1	[+]
APA	0.97 1.02	0.8200 1.2200	14:22 13:24 12:11 11:41	87 26 13 754	0,9800 0,9650 0,9800 0,9650	1 1 1 2	200 22 200 721	0.9600 0.9450 0.9300 0.9050	1.0500 1.0800 1.1000 1.1100	50 50 100 99	1 1 1 1
APATOR	21,9500	17:00	8	21.85	0.46 %	31	21.8000	21.9500	455	16	357	[+]
APT	21.55 22.15	19.6800 24.0000	17:00 16:41 16:41 16:38	5 22 128 90	21,9500 21,7500 21,7500 21,7500	1 1 3 1	100 111 615 196	21.7500 21.7000 21.6500 21.6000	22.0000 22.1000 22.1500 22.2000	1100 399 196 350	2 2 1 2
APIS	0,0240	15:18	40000	0.02	0.00 %	50000	0.0230	0.0240	264677	40	1	[+]
ASA	0.02 0.02	0.0170 0.0310	15:04 15:00 15:00 11:29	18000 15000 1000 50000	0,0240 0,0240 0,0240 0,0240	1 2 1 2	6000 160000 95000 20000	0.0220 0.0210 0.0205 0.0200	0.0245 0.0255 0.0260 0.0270	263566 225000 200000 128000	3 1 1 1
APLISENS	18,0000	13:51	5	18.00	1.12 %	73	17.8000	17.9000	138	0	1	[+]
APN	17.70 18.00	16.2000 19.8000	11:45 11:07 09:02 14:31	10 13 2 136	17,7000 17,7000 18,0000 17,8000	1 3 1 1	239 168 10 30	17.7500 17.5000 17.4500 17.3000	18.0000 18.0500 18.1000 18.1500	157 10 207 8	2 1 1 1
APOLLO	2,0000	11:00	500	2.00	0.00 %	400	2.0000	2.0400	246	1	3	[+]
APC	2.00 2.00	1.6000 2.4000	11:00 15:00 15:00 15:00	900 216 106 100	2,0000 2,0000 2,0000 2,0000	1 1 1 1	268 450 974 10	1.8700 1.7000 1.3100 1.2200	2.2000 2.2200 2.3400 2.4000	1580 40 1338 11000	1 1 1 1
APS	14,1000	16:49	76	14.30	0.71 %	3234	14.1000	14.2000	75	0	4	[+]
APS	14.10 14.30	11.5000 17.1000	15:42 15:41 15:25 13:35	50 13 13 1	14,2000 14,1000 14,1000 14,3000	2 1 1 1	255 230 166 76	14.0000 13.9000 13.5000 13.4000	14.3000 14.9000 15.0000 15.4000	70 75 100 186	1 1 1 2
APSENERGY	3,1900	15:48	193	3.25	1.59 %	20	3.1100	3.1900	1274	1	4	[+]
APE	3.09 3.25	2.9300 3.5700	15:48 15:48 14:04 13:09	22 12 10 100	3,1900 3,1900 3,1900 3,0900	3 1 1 1	315 381 20 18	3.1000 3.0900 3.0800 3.0700	3.2000 3.2500 3.2600 3.2700	2344 1131 15 16	1 3 1 1
AQUABB	13,5000	10:06	8	0.00	0.00 %	7	13.5000	13.9000	10	0	0	[+]
AQU	0.00 0.00	10.8000 16.2000	09:36 09:19 09:13 09:33	5 5 2 2	13,5000 13,5000 14,0000 13,8000	1 1 1 1	5 5 5 117	13.3000 13.0000 12.8000 12.7000	14.0000 14.2000 14.5000 14.8000	275 5 5 10	2 1 1 1
AQUAPOZ	9,9000	09:00	2	9.90	0.00 %	252	9.0000	9.4500	240	0	0	[+]
AQA	9.90 9.90	7.9500 11.8000	09:00 10:21 09:00 13:40	2 80 2 1	9,9000 9,4500 9,9000 9,0000	1 1 1 0	79 200 89 0	8.1000 7.5000 7.4500 0.0000	9.9000 9.9500 12.5000 15.0000	62 120 979 51	2 2 1 1
ARCHICOM	44,7000	17:00	4	44.00	2.05 %	26	44.1000	44.7000	39	1	44	[+]
ARH	43.90 45.30	39.6000 48.4000	16:36 16:34 16:22 15:43	7 33 10 3	44,8000 44,8000 44,5000 44,7000	1 1 2 1	186 10 181 10	44.0000 43.9000 43.8000 43.5000	45.2000 45.3000 45.4000 46.0000	37 41 11 10	2 1 1 1
ARCTIC	8,3300	17:00	190	8.30	-0.24 %	1696	8.3000	8.3300	110	26	215	[+]
ATC	8.25 8.37	7.4700 9.1300	17:00 16:48 16:47 16:47	48 15 338 30	8,3300 8,3300 8,3000 8,3100	4 2 4 8	357 2300 4402 8566	8.2900 8.2800 8.2600 8.2500	8.3400 8.3500 8.3600 8.3700	6 500 2004 1517	1 1 3 4
ARTGAMES	0,5300	15:39	21	0.54	-1.85 %	2888	0.5150	0.5300	1066	2	1	[+]
ARG	0.53 0.54	0.4280 0.6400	13:39 11:55 11:55 10:01	24 1129 740 194	0,5300 0,5350 0,5350 0,5350	1 2 1 1	200 2750 200 1298	0.5100 0.5050 0.4940 0.4920	0.5350 0.5400 0.5450 0.5500	2371 135 1677 900	2 1 1 2
ARTIFEX	13,9400	16:47	57	14.12	-0.99 %	8	13.6400	13.9400	143	3	48	[+]
ART	13.62 14.12	12.7200 15.5200	16:47 16:41 16:41 16:41	166 40 3 100	13,9400 13,6600 13,6600 13,6600	1 2 1 2	250 430 300 110	13.6200 13.6000 13.5800 13.5600	13.9800 14.0000 14.0600 14.1200	912 580 100 302	3 3 1 1
ASBIS	27,1000	17:00	41	26.90	0.67 %	1441	27.0800	27.1000	5	28	770	[+]
ASB	26.90 27.18	24.2200 29.5800	17:00 17:00 17:00 17:00	2 2 1 1	27,1000 27,1000 27,1000 27,1000	2 2 9 5	2 2 780 1350	27.0600 27.0400 27.0000 26.9800	27.1200 27.1400 27.1600 27.1800	438 241 100 5595	1 2 1 3
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	220	PKC	PKC	28055	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 2	2000 2000 30000 1100	0.2740 0.2700 0.2500 0.2400	0.1800 0.2000 0.2300 0.2400	14100 1800 1000 10000	2 1 1 1
ASSECOBS	87,8000	16:44	2	88.80	-0.23 %	1	86.4000	87.8000	21	5	410	[+]
ABS	86.00 89.40	80.0000 97.6000	16:44 16:44 16:38 16:33	1 1 1 1	87,8000 87,6000 87,6000 86,4000	1 4 3 2	50 64 13 9	86.2000 86.0000 85.8000 85.6000	88.0000 88.2000 88.4000 88.8000	75 37 39 2	4 3 2 2
ASSECOPOL	218,6000	17:03	100	206.00	6.53 %	31206	218.6000	218.8000	21	550	119 474	[+]
ACP	205.40 218.60	185.4000 226.6000	17:01 17:01 17:01 17:00	100 10000 17 100	218,6000 218,6000 218,6000 218,6000	1 1 1 1	1619 144 73 55	218.2000 217.0000 216.0000 215.6000	219.0000 219.8000 220.0000 221.0000	16066 20 324 149	6 2 10 3
ASSECOSEE	71,5000	17:02	43	71.00	0.85 %	42	71.5000	71.9000	47	2	171	[+]
ASE	68.60 71.50	63.9000 78.1000	17:02 17:00 17:00 17:00	2 2 25 632	71,5000 71,5000 71,5000 71,5000	1 1 1 1	51 18 33 1	70.0000 69.5000 69.4000 69.1000	72.0000 72.1000 73.0000 74.5000	500 7 76 14	1 1 3 1
ASTARTA	42,8000	17:01	21	42.50	1.42 %	134	42.8000	43.7000	645	7	285	[+]
AST	42.40 43.95	38.2500 46.7500	17:01 17:00 17:00 17:00	191 50 4 6	42,8000 42,8000 42,8000 42,8000	1 1 3 1	1 7 57 1	42.5000 42.3000 42.0000 41.9000	43.9000 43.9500 44.2500 44.6000	140 391 333 40	2 1 2 1
ASTRO	0,0755	11:00	859	0.08	-17.03 %	22888	0.0760	0.0905	2937	11	1	[+]
ASR	0.08 0.08	0.0530 0.0980	11:00 11:00 11:00 11:00	35 100 10000 95	0,0755 0,0755 0,0755 0,0910	2 1 1 1	11700 20000 24444 10000	0.0755 0.0750 0.0730 0.0725	0.0910 0.0945 0.0990 0.1050	4030 17900 19210 13286	2 1 1 1
ATAL	57,4000	17:00	112	58.20	-0.17 %	292	57.4000	57.7000	172	2	92	[+]
1AT	57.40 58.20	52.4000 64.0000	17:00 16:45 16:45 16:13	7 9 6 3	57,4000 57,4000 57,4000 57,7000	1 4 5 2	150 74 380 201	57.3000 57.1000 57.0000 56.9000	58.1000 58.2000 59.4000 59.5000	5 15270 295 8	1 3 2 2
ATCCARGO	15,5000	16:00	100	15.55	-0.32 %	68	15.5000	15.7000	232	1	21	[+]
ATA	15.40 15.65	12.4500 18.6500	15:56 13:20 13:15 12:20	1 57 50 548	15,5000 15,6500 15,6500 15,4000	3 2 1 1	108 1203 4 1	15.4500 15.4000 15.3500 15.3000	15.7500 15.8500 15.9000 15.9500	876 32 100 452	1 1 2 2
ATENDE	3,5900	17:00	9	3.51	2.57 %	889	3.5100	3.5900	1910	11	39	[+]
ATD	3.51 3.59	3.1600 3.8600	15:45 15:32 15:31 15:31	339 11 1 154	3,5900 3,5100 3,5900 3,5500	1 2 1 1	999 1750 2000 4000	3.5000 3.4900 3.4800 3.4600	3.6200 3.6500 3.6600 3.6900	175 896 519 500	1 1 1 1
ATLANTAPL	16,8000	17:02	23	16.70	-1.18 %	15	16.8000	16.8500	60	0	7	[+]
ATP	16.60 17.00	15.0500 18.3500	16:12 12:32 12:32 11:35	42 22 5 5	16,8000 16,6500 16,7000 17,0000	1 1 1 1	475 5 500 80	16.6000 16.5500 16.4000 16.1500	17.0000 17.4000 17.4500 17.5000	488 5 1989 275	2 1 3 1
ATLANTIS	2,0800	17:00	14	2.06	0.48 %	726	2.0800	2.1400	3113	2	5	[+]
ATS	2.06 2.14	1.8550 2.2600	17:00 16:29 12:56 12:56	1 10 65 500	2,0800 2,0800 2,1400 2,1300	1 1 2 1	761 562 1288 2000	2.0700 2.0600 2.0500 2.0200	2.1500 2.1600 2.1700 2.1800	2028 1252 500 2277	3 1 1 2
ATMGRUPA	3,9200	16:35	348	3.89	0.51 %	10	3.8900	3.9200	542	5	18	[+]
ATG	3.89 3.92	3.5100 4.2700	15:08 15:08 15:05 15:05	610 42 80 906	3,9100 3,9100 3,9000 3,9000	1 2 1 4	10 530 10 551	3.8800 3.8700 3.8600 3.8500	3.9300 3.9400 3.9600 3.9700	1000 2267 1932 1500	1 2 3 1
ATOMJELLY	1,2700	16:49	10	1.30	-0.78 %	10	1.2000	1.2600	90	2	2	[+]
ATJ	1.20 1.33	1.0400 1.5600	16:49 15:29 15:28 15:25	100 2 8 30	1,2600 1,2000 1,2000 1,2000	1 1 2 1	100 200 494 200	1.1700 1.1400 1.1200 1.1100	1.2700 1.3000 1.3300 1.3400	1654 1500 300 95	1 1 1 2
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	29520	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0500 0.0800 0.1000	10208 50000 1000 5000	2 1 1 1
ATREM	50,6000	17:00	5	48.40	6.30 %	55	50.0000	50.6000	511	15	749	[+]
ATR	48.40 51.20	43.6000 53.2000	17:00 17:00 17:00 17:00	100 20 140 135	50,6000 50,6000 50,6000 50,6000	3 3 2 1	180 170 172 99	49.5000 49.4000 49.3000 49.2000	50.8000 51.0000 51.2000 51.4000	149 1309 828 326	4 14 9 5
AUTOPARTN	18,2600	17:00	840	18.42	-0.87 %	3122	18.2600	18.4800	11530	402	7 486	[+]
APR	18.26 19.02	16.5800 20.2500	17:00 17:00 17:00 17:00	1837 1000 400 500	18,2600 18,2600 18,2600 18,2600	10 7 18 1	3530 4057 3939 77	18.2400 18.2200 18.2000 18.1800	18.5000 18.7600 18.8000 18.8200	2249 12 100 200	2 1 1 1
AUXILIUM	1,5600	17:00	7	1.54	1.96 %	2	1.5300	1.5600	3223	5	7	[+]
AUX_	1.53 1.57	1.2300 1.8400	16:21 15:18 14:10 10:52	153 1200 1600 300	1,5300 1,5300 1,5400 1,5700	1 2 1 1	5000 1800 100 1320	1.5100 1.5000 1.4950 1.4900	1.5800 1.5900 1.6050 1.6150	313 200 200 948	2 1 1 2
AZTEC	1,7400	13:19	76	0.00	0.00 %	50	1.7000	1.7500	80	0	0	[+]
AZC	0.00 0.00	1.4000 2.0800	10:36 09:50 09:50 09:50	574 326 95 79	1,7400 1,7400 1,7200 1,7100	1 1 2 1	1150 100 65 199	1.6900 1.6500 1.6300 1.6100	1.7700 1.7800 1.8000 1.8200	100 100 20 5	1 1 1 1
BALTICON	19,9000	10:12	2	18.70	0.00 %	55	18.7000	19.9000	52	0	0	[+]
BLT	18.70 19.90	15.0000 22.4000	09:13 11:58 11:33 11:33	1 2 1 1	18,7000 19,9000 18,7000 19,9000	1 1 1 1	33 39 195 35	17.1000 16.6000 16.5000 16.3000	20.0000 20.4000 20.6000 21.0000	50 48 99 100	1 1 1 1
BBIDEVNFI	5,0000	16:16	1	4.96	0.81 %	340	5.0000	5.1000	534	0	0	[+]
BBD	4.96 5.00	4.4800 5.4500	15:08 13:25 13:11 12:48	1 1 5 5	4,9600 4,9600 4,9600 4,9600	4 1 1 1	765 1000 350 205	4.9600 4.9400 4.9000 4.8600	5.1500 5.2000 5.2500 5.3000	1055 321 1239 255	2 1 3 1
BELEAF	4,0000	15:00	3	0.00	0.00 %	20	3.7800	4.0000	252	0	0	[+]
BLF	0.00 0.00	3.2000 4.8000	11:00 15:00 15:12 15:00	50 5 90 10	3,9800 4,0000 3,8000 3,8000	1 1 1 1	20 20 25 20	3.7600 3.7400 3.7000 3.6000	4.0200 4.1600 4.2000 4.3000	388 396 20 263	1 1 1 1
BENEFIT	3 280,0000	17:00	20	3,220.00	1.86 %	2	3275.0000	3300.0000	28	4	12 848	[+]
BFT	3,220.00 3,315.00	2900.0000 3540.0000	17:00 17:00 17:00 17:00	12 9 1 7	3 280,0000 3 280,0000 3 280,0000 3 280,0000	2 1 1 1	22 20 20 1	3270.0000 3265.0000 3260.0000 3250.0000	3305.0000 3310.0000 3315.0000 3320.0000	43 65 92 171	2 5 6 15
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	844	PKC	PKC	23530	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 1 1	550 500 10 134795	0.2400 0.2200 0.2100 0.0170	0.0100 0.1500 0.1800 0.2000	1000 4000 120 2520	1 1 1 2
BEST	28,4000	16:18	139	27.80	2.90 %	26	28.2000	28.6000	200	0	12	[+]
BST	27.80 28.40	25.2000 30.4000	10:59 10:04 09:04 09:00	6 8 270 5	28,4000 28,0000 28,0000 27,8000	1 1 6 2	270 495 663 225	28.0000 27.8000 27.2000 27.0000	28.8000 29.0000 29.2000 29.4000	747 260 16 237	2 1 1 1
BETACOM	4,8200	15:03	1	4.86	-0.82 %	6	4.8400	4.9800	1282	7	33	[+]
BCM	4.78 4.98	4.3800 5.3000	13:39 12:56 12:20 11:44	1 20 5 190	4,8200 4,9800 4,8000 4,9800	4 4 1 2	78 4944 3 78	4.8200 4.8000 4.7800 4.7600	5.0000 5.0500 5.1500 5.2000	3650 169 1729 3651	2 1 3 3
BIGCHEESE	13,5600	17:00	9	13.04	4.31 %	8	13.3400	13.5600	31	8	104	[+]
BCS	13.02 13.64	11.7400 14.3400	15:51 15:51 15:51 15:44	20 12 3 197	13,3400 13,6000 13,6000 13,6000	1 1 1 2	200 200 200 303	13.3000 13.2800 13.2200 13.2000	13.6000 13.6800 13.7000 13.7800	1108 600 200 200	3 1 1 1
BINARY	2,7600	13:32	24	0.00	0.00 %	298	PKC	PKC	5	0	0	[+]
BHX	0.00 0.00	2.2200 3.3000	10:31 09:57 09:57 09:57	100 25 355 20	2,7600 2,8000 2,8600 2,8800	1 1 1 2	100 35 30 386	2.6000 2.5600 2.5200 2.5000	2.5800 2.7000 2.7200 2.7400	400 40 15 15	1 1 1 1
BIOCELTIX	92,4000	17:02	140	92.00	-1.18 %	121	92.3000	93.4000	20	26	2 400	[+]
BCX	90.80 94.80	82.8000 101.2000	17:01 17:01 17:01 17:01	260 50 150 150	92,4000 92,4000 92,4000 92,4000	1 2 2 2	121 64 10 40	92.2000 92.0000 91.5000 91.4000	93.5000 93.6000 93.7000 93.8000	60 45 65 35	2 2 2 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	47253	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 0 0 0	10000 0 0 0	0.1000 0.0000 0.0000 0.0000	0.1100 0.1300 0.1340 0.1360	290 1500 100000 54000	1 1 1 3
BIOGENED	23,6000	09:00	4	23.60	-0.84 %	66	23.6000	23.8000	42	0	0	[+]
BGD	23.60 23.60	18.9000 28.2000	11:39 09:00 10:58 09:00	1 11 10 4	23,8000 23,8000 23,8000 24,0000	1 1 1 1	434 1 300 45	23.4000 23.2000 23.0000 22.8000	24.0000 24.4000 24.8000 26.0000	157 82 1 104	1 1 1 3
BIOMASS	0,1570	17:03	695	0.16	-2.48 %	100	0.1560	0.1575	4100	432	68	[+]
BEP	0.15 0.17	0.1300 0.1940	17:00 17:00 16:49 16:49	305 695 55 360	0,1570 0,1570 0,1550 0,1555	1 1 1 2	600 600 10000 5500	0.1555 0.1550 0.1545 0.1540	0.1580 0.1585 0.1590 0.1595	105000 11491 112031 9700	6 6 4 2
BIOMAXIMA	12,8500	17:00	10	12.70	1.18 %	429	12.7500	12.8500	174	3	44	[+]
BMX	12.70 13.00	11.4500 13.9500	17:00 17:00 16:22 15:36	1 1 2 100	12,8500 12,8500 12,8000 12,7500	5 1 2 4	1670 10 3440 288	12.7000 12.6500 12.6000 12.5500	12.9000 12.9500 13.0000 13.0500	200 650 565 550	1 2 3 4
BIOTON	4,2500	17:00	22	4.25	-1.16 %	19	4.2400	4.2500	13955	34	143	[+]
BIO	4.21 4.30	3.8300 4.6700	17:00 16:49 16:39 16:35	142 10000 231 240	4,2500 4,2500 4,2300 4,2300	1 6 3 1	927 2503 1175 4500	4.2200 4.2100 4.2000 4.1900	4.2900 4.3000 4.3100 4.3200	2795 17007 194 875	1 5 1 3
BIZTECH	0,2060	17:00	82	0.20	3.52 %	4731	0.1920	0.2060	9918	14	3	[+]
BTK	0.19 0.21	0.1590 0.2360	17:00 16:03 15:52 15:52	100 2144 1100 100	0,2060 0,2000 0,2000 0,1990	1 1 1 2	3000 3000 25000 9047	0.1880 0.1870 0.1820 0.1810	0.2100 0.2220 0.2280 0.2300	5639 3333 16 3016	1 1 1 2
BKDGAMES	1,5500	16:12	306	1.58	-1.90 %	281	1.5000	1.5500	678	14	21	[+]
BKD	1.49 1.58	1.2650 1.8950	16:11 15:15 13:55 13:55	340 503 6 340	1,5500 1,5000 1,5000 1,5100	1 3 1 2	1883 16007 1188 5000	1.4950 1.4900 1.4700 1.4600	1.5700 1.5750 1.5800 1.5950	1445 100 1122 50	2 1 1 1
BLACKPOIN	0,3640	09:00	12	0.36	0.00 %	560	0.3400	0.3620	2460	0	0	[+]
BPN	0.36 0.36	0.2920 0.4360	10:19 09:00 14:40 09:00	274 12 30 191	0,3640 0,3660 0,3660 0,3660	1 1 1 1	300 8500 10 1998	0.3300 0.3260 0.3240 0.3100	0.3640 0.3680 0.3760 0.3880	7618 1342 8000 1900	1 2 1 1
BLACKROSE	1,0450	16:16	479	1.10	-11.06 %	20	1.0700	1.0950	601	14	15	[+]
BRP	1.04 1.17	0.8800 1.3200	16:16 16:07 16:00 16:00	479 171 360 20	1,0600 1,0600 1,1000 1,1000	1 1 1 1	20 20 20 20	1.0650 1.0600 1.0550 1.0500	1.1000 1.1050 1.1100 1.1150	640 20 20 20	1 1 1 1
BLOOBER	25,8000	17:00	6	25.60	0.58 %	100	25.5000	25.8000	94	9	230	[+]
BLO	25.15 25.80	23.0500 28.1500	17:00 17:00 17:00 17:00	10 10 33 415	25,8000 25,8000 25,8000 25,8000	1 1 2 1	200 240 257 300	25.4000 25.3500 25.2500 25.0500	25.8500 25.9000 25.9500 26.0000	4 1 50 478	1 1 1 5
BNPPL	103,5000	17:04	450	104.00	-0.48 %	100	103.5000	104.0000	99	5	476	[+]
BNP	102.00 104.50	93.6000 114.0000	17:02 17:01 17:01 17:01	99 252 100 95	103,5000 103,5000 103,5000 103,5000	1 2 6 3	128 61 950 358	103.0000 102.5000 102.0000 101.5000	104.5000 105.0000 105.5000 106.0000	300 154 123 200	2 4 3 2
BOGDANKA	21,2500	17:00	31	21.40	-0.70 %	966	21.2500	21.4500	250	45	958	[+]
LWB	21.20 21.80	19.2600 23.5000	17:00 17:00 17:00 17:00	30 79 1144 111	21,2500 21,2500 21,2500 21,2500	18 2 11 10	5561 755 1607 2249	21.2000 21.1500 21.1000 21.0500	21.5000 21.5500 21.6000 21.6500	1165 284 215 625	5 1 3 3
BOOMBIT	6,4800	11:10	8	6.44	0.62 %	79	6.3800	6.4800	617	2	14	[+]
BBT	6.44 6.50	5.8000 7.0800	11:10 09:18 09:18 09:18	92 181 20 489	6,4600 6,5000 6,5000 6,5000	2 3 4 4	205 617 635 367	6.3400 6.3000 6.2800 6.2600	6.5000 6.5400 6.5800 6.6000	108 8 618 430	1 1 2 2
BORYSZEW	6,4800	17:00	2738	6.40	1.25 %	1000	6.3400	6.4800	262	81	518	[+]
BRS	6.34 6.48	5.7600 7.0400	17:00 17:00 17:00 17:00	3000 231 350 1500	6,4800 6,4800 6,4800 6,4800	2 1 1 1	400 1000 30 100	6.3000 6.2800 6.2600 6.2400	6.5000 6.5200 6.5400 6.5600	17887 6443 422 900	4 2 2 4
BOS	11,1000	17:02	138	11.22	-1.07 %	314	11.0600	11.1000	126	8	85	[+]
BOS	10.94 11.22	10.1000 12.3400	17:00 17:00 16:28 16:26	300 72 10 60	11,1000 11,1000 11,1000 11,0600	2 5 3 2	1975 2695 801 3	11.0400 11.0200 11.0000 10.9600	11.1400 11.1800 11.2000 11.2200	370 1494 136 1000	1 3 2 1
BOWIM	4,8400	17:03	1000	4.95	-2.81 %	100	4.8300	4.8400	1044	49	240	[+]
BOW	4.84 5.00	4.4600 5.4400	17:02 17:02 17:02 17:02	657 343 323 17	4,8400 4,8400 4,8400 4,8400	3 4 5 2	1601 739 3427 8295	4.8200 4.8100 4.8000 4.7800	4.9400 4.9600 4.9800 4.9900	800 450 200 788	1 1 1 1
BPC	0,1380	16:45	120	0.13	4.55 %	34	0.1380	0.1390	1000	1	0	[+]
BPC	0.13 0.14	0.1070 0.1590	16:45 16:42 13:29 09:23	500 2 78 101	0,1380 0,1330 0,1330 0,1320	1 1 2 1	20 100 271 500	0.1330 0.1320 0.1310 0.1290	0.1400 0.1460 0.1470 0.1480	20000 100 500 500	1 1 1 1
BRAND24	52,0000	17:00	1	52.00	0.00 %	394	51.4000	52.0000	139	1	62	[+]
B24	51.00 52.60	46.8000 57.2000	16:49 16:49 16:49 16:49	18 10 7 1	51,4000 52,0000 51,8000 51,8000	1 1 4 3	5 20 207 98	51.2000 51.0000 50.8000 50.6000	52.4000 52.6000 52.8000 53.0000	263 284 2 235	4 1 1 3
BRAS	0,2100	15:29	3675	0.20	23.53 %	432	PKC	PKC	1960	209	43	[+]
BSA	0.20 0.21	0.1620 0.2420	15:29 15:28 15:28 15:23	12423 9577 4254 5746	0,2100 0,2100 0,2100 0,2100	2 1 1 1	2000 1000 6280 550	0.1900 0.1860 0.1850 0.1800	0.2000 0.2010 0.2100 0.2140	2500 700 4825 1000	1 1 2 1
BSH	20,1000	16:29	917	19.85	3.34 %	160	19.5500	20.1000	82	11	221	[+]
BSH	19.85 20.10	15.9000 23.8000	16:29 16:01 15:57 15:56	1000 1000 1393 3000	20,1000 20,1000 20,1000 20,1000	1 3 2 1	100 200 250 150	19.5000 19.4500 19.4000 19.3500	20.3000 20.6000 20.7000 20.9000	20 20 30 17	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	80	0.3800	PKC	8455	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	10 3500 2598 2000	0.3100 0.3000 0.2420 0.2400	0.3000 0.3700 0.3740 0.3820	12743 2800 2000 500	3 1 1 1
BUDIMEX	534,0000	17:00	50	530.00	0.87 %	1809	534.0000	534.2000	86	55	29 215	[+]
BDX	529.40 542.80	477.0000 583.0000	17:00 17:00 17:00 17:00	31 26 26 27	534,0000 534,0000 534,0000 534,0000	1 1 3 2	2 214 248 548	533.4000 533.2000 533.0000 532.6000	534.8000 535.0000 535.2000 535.4000	255 59 26 185	1 1 1 1
BUMECH	32,6000	17:04	40	37.50	-12.48 %	1273	32.6000	32.6000	880	257	9 034	[+]
BMC	32.00 38.20	30.4000 37.1000	17:04 17:04 17:04 17:04	461 9 15 160	32,6000 32,6000 32,6000 32,6000	3 1 1 2	379 31 20 75	32.5000 32.4500 32.4000 32.3500	32.8000 33.0000 33.3000 33.4500	520 1000 906 300	1 1 2 1
CANNABIS	0,2610	17:00	111	0.26	-2.43 %	100	0.2580	0.2610	889	619	159	[+]
CBD	0.25 0.27	0.2095 0.3135	17:00 16:49 16:48 16:48	1000 1714 10 5958	0,2610 0,2595 0,2595 0,2565	1 1 1 1	452 1400 5000 7000	0.2565 0.2530 0.2525 0.2520	0.2615 0.2630 0.2665 0.2685	43 80 148 7209	1 1 2 1
CAPITEA	0,4115	10:46	175	0.40	1.48 %	8450	0.4050	0.4100	2000	6	3	[+]
CAP	0.40 0.41	0.3640 0.4440	10:46 10:08 09:40 09:40	2825 10 650 1200	0,4110 0,4110 0,4040 0,4040	3 2 3 3	12200 3350 6294 15000	0.4045 0.4040 0.4020 0.4010	0.4105 0.4110 0.4115 0.4120	2650 6925 3625 10583	1 1 2 3
CAPTORTX	39,5000	17:00	29	38.60	2.33 %	964	39.5000	40.1000	50	10	408	[+]
CTX	38.00 40.60	34.8000 42.4000	17:00 16:49 16:49 16:49	40 850 12 5	39,5000 40,2000 40,2000 40,2000	1 1 4 1	157 200 944 120	39.2000 39.1000 39.0000 38.9000	40.2000 40.3000 40.5000 40.6000	143 1037 200 50	2 2 1 1
CARBON	5,8000	10:06	367	5.80	-3.33 %	12	5.8200	6.0000	470	0	2	[+]
CRB	5.80 5.80	4.6400 6.9600	10:13 17:00 16:35 16:30	400 110 353 58	6,0000 6,2000 6,0000 6,0000	2 1 2 3	430 20 1170 529	5.8000 5.6800 5.6400 5.5000	6.4000 6.6000 6.8000 6.8600	496 240 40 119	2 1 1 1
CARLSON	3,4500	16:20	99	3.44	0.29 %	6	3.3900	3.4500	1	1	4	[+]
CAI	3.44 3.45	2.7600 4.1200	15:49 12:36 12:36 12:36	199 100 730 63	3,4500 3,4500 3,4400 3,4400	1 1 2 1	15 20 399 650	3.3800 3.3700 3.3500 3.3000	3.4600 3.4800 3.5000 3.5400	600 100 200 20	1 1 1 1
CARPATHIA	2,6400	15:59	76	2.90	-8.97 %	24	2.6400	2.7400	200	1	2	[+]
CRC	2.50 2.90	2.3200 3.4800	15:59 13:43 12:45 12:45	4 4 76 50	2,7200 2,7600 2,5000 2,6800	1 1 1 1	4 200 300 100	2.6200 2.6000 2.5800 2.5400	2.7600 2.8600 2.8800 2.9000	96 100 32 1092	1 1 1 2
CASPAR	3,9600	10:21	397	4.00	-2.94 %	1235	3.8000	4.0000	75	0	2	[+]
CSR	3.96 4.00	3.6000 4.4000	09:00 09:02 16:17 11:34	5 2 398 2	4,0000 4,0800 3,8000 4,0000	1 1 1 1	711 715 719 722	3.7800 3.7600 3.7400 3.7200	4.0600 4.0800 4.1000 4.1600	91 1524 2756 760	1 2 3 2
CAVATINA	13,8000	16:46	10	14.10	-2.13 %	209	13.8000	14.1000	577	0	1	[+]
CAV	13.75 14.10	12.7000 15.5000	16:03 15:16 15:01 15:00	10 2 1 5	14,1000 14,1000 13,8000 14,1000	1 4 2 1	484 1335 31 20	13.7500 13.7000 13.6500 13.6000	14.2000 14.3000 14.3500 14.4000	550 80 50 100	2 1 1 1
CCC	154,1000	17:01	40	159.00	-2.03 %	10434	154.1000	155.1500	58	291	45 395	[+]
CCC	154.10 159.70	143.1000 174.9000	17:00 17:00 17:00 17:00	316 947 407 10	154,1000 154,1000 154,1000 154,1000	2 34 3 1	11 2213 316 5536	154.0500 154.0000 153.9500 153.9000	155.2000 155.3000 155.3500 155.4000	889 1494 829 576	2 2 2 2
CCS	0,5550	12:16	1212	0.56	-0.89 %	1788	0.5550	0.5700	1788	3	2	[+]
CCS	0.56 0.56	0.4480 0.6700	12:16 09:00 09:34 14:26	1788 98 100 12	0,5600 0,5600 0,5600 0,5600	1 1 1 1	1064 2000 2343 2041	0.5400 0.5200 0.5100 0.4900	0.5950 0.6300 0.6350 0.6400	12 238 1750 3696	1 1 1 2
CDA	20,5000	15:50	14	20.30	1.49 %	2	20.0000	20.7000	1	0	7	[+]
CDA	19.85 20.50	16.2500 24.3000	15:50 15:50 15:50 13:17	50 33 30 53	20,4000 20,4000 20,3000 20,4000	1 2 1 4	2 3 2 14	19.9500 19.9000 19.8500 19.8000	20.8000 20.9000 21.0000 21.1000	6 30 201 50	2 1 2 1
CDPROJEKT	251,0000	17:02	39	248.30	0.88 %	14696	251.0000	251.1000	1826	393	98 422	[+]
CDR	248.30 252.30	223.5000 273.1000	17:01 17:00 17:00 17:00	10 234 467 157	251,0000 251,0000 251,0000 251,0000	2 2 2 2	435 101 254 18	250.9000 250.8000 250.7000 250.6000	251.2000 251.3000 251.4000 251.5000	569 4769 882 4290	3 2 2 5
CDRL	10,2000	09:33	2	10.20	4.08 %	840	9.6500	10.1000	789	0	0	[+]
CDL	10.20 10.20	9.2000 11.2000	17:00 17:00 17:00 09:00	235 2 22 1	9,8000 9,8000 9,8000 9,8000	3 1 1 3	16 288 69 250	9.5000 9.3500 9.1500 9.0000	10.2000 10.4000 10.5000 10.7000	1391 207 1094 62	1 2 2 1
CELTIC	3,3200	17:00	7	3.40	-3.77 %	1200	3.2600	3.3200	1472	37	121	[+]
CPD	3.20 3.47	3.0600 3.7400	17:00 16:48 16:45 16:33	49 5 1200 5	3,3200 3,3200 3,2600 3,3200	1 1 1 1	118 650 1000 517	3.2000 3.1800 3.1100 3.1000	3.3500 3.4000 3.4400 3.4500	298 2400 370 2138	1 1 1 3
CEZ	228,2000	15:38	3	222.80	1.33 %	1	223.0000	229.6000	4	0	13	[+]
CEZ	222.80 229.60	200.6000 245.0000	12:48 11:13 10:25 09:21	5 5 15 8	229,0000 229,6000 227,4000 227,6000	1 1 1 1	25 5 9 40	221.4000 221.2000 220.0000 219.4000	230.0000 232.8000 233.0000 234.4000	159 13 5 6	1 1 1 1
CFG	2,2800	09:00	2	2.28	-0.44 %	9	2.1300	2.2500	268	0	0	[+]
CFG	2.28 2.28	1.8250 2.7300	17:00 17:00 16:43 16:43	7 3 21 140	2,2900 2,2900 2,1300 2,1300	1 1 2 2	20 124 899 744	2.1000 2.0900 2.0800 2.0700	2.2600 2.2900 2.3000 2.4900	600 680 1016 423	1 2 1 2
CHERRY	9,6600	15:41	30	8.90	8.30 %	263	9.1800	9.6600	342	3	26	[+]
CHP	8.90 9.68	7.1200 10.6500	15:41 15:41 13:03 13:03	30 30 4 20	9,6600 9,6600 9,6800 9,5000	1 1 1 2	84 85 300 103	9.0600 7.7400 7.7200 7.3000	9.6800 9.7000 9.7400 9.9800	446 589 250 69	2 1 1 1
CIGAMES	3,0300	17:00	584	2.96	2.36 %	1023	3.0100	3.0300	2360	236	708	[+]
CIG	2.96 3.05	2.6650 3.2550	17:00 17:00 17:00 16:47	10 10 1896 273	3,0300 3,0300 3,0300 3,0050	1 2 1 4	1227 1581 10 15086	3.0050 3.0000 2.9900 2.9800	3.0350 3.0400 3.0450 3.0500	2000 3010 2307 2350	2 3 3 4
CLNPHARMA	22,2000	17:04	14	22.00	-0.67 %	986	22.2000	22.4000	110	4	90	[+]
CLN	22.00 22.65	19.8000 24.2000	17:04 17:02 17:01 17:01	2 1 7 16	22,2000 22,2000 22,2000 22,2000	1 4 1 2	200 2242 254 837	22.1500 22.1000 22.0500 22.0000	22.4500 22.5000 22.5500 22.7000	130 766 135 560	1 2 1 3
CLOUD	48,9000	15:43	10	51.00	-4.12 %	30	48.3000	49.7000	151	0	19	[+]
CLD	48.80 51.00	45.9000 56.0000	15:26 15:24 11:51 11:51	15 30 85 1	48,8000 49,0000 49,0000 49,0000	2 1 1 1	295 27 1 25	48.2000 47.3000 47.2000 46.6000	51.0000 51.2000 51.4000 51.6000	318 1 80 51	2 1 1 1
CMI	13,0000	15:58	50	13.00	0.00 %	5	12.8000	13.0000	50	0	1	[+]
CMI	13.00 13.00	10.4000 15.6000	11:23 09:36 16:32 13:16	50 5 15 11	13,0000 13,0000 13,0000 13,0000	1 1 2 1	5 5 250 20	12.4000 12.1000 12.0000 11.6000	13.3000 13.5000 13.8000 14.0000	5 5 5 555	1 1 1 1
COALENERG	3,0900	17:04	250	2.43	29.83 %	23612	3.0900	3.1000	15012	1 000	2 809	[+]
CLE	2.42 3.09	2.4100 3.0900	17:03 17:03 17:03 17:03	1298 202 198 661	3,0900 3,0900 3,0900 3,0900	1 1 2 1	100 700 4010 350	3.0600 3.0500 3.0200 3.0100	3.1200 3.1500 3.1700 3.1800	1000 1405 2447 3056	1 4 2 4
COGNOR	6,8000	17:03	400	6.80	0.29 %	2	6.7950	6.8800	500	325	2 218	[+]
COG	6.72 7.03	6.1200 7.4800	17:02 17:02 17:00 17:00	839 661 512 1000	6,8000 6,8000 6,8000 6,8000	1 1 1 1	158 30 3000 3	6.7750 6.7700 6.7600 6.7550	6.8900 6.8950 6.9050 6.9100	4 200 300 672	1 1 1 4
COLUMBUS	5,8800	17:00	88	5.84	0.34 %	242	5.8800	5.9200	650	17	101	[+]
CLC	5.80 5.92	5.2600 6.4200	16:47 16:06 15:44 15:37	500 170 322 10	5,8800 5,8800 5,8700 5,8700	1 1 1 1	1711 7 20 12	5.8700 5.8500 5.8400 5.8200	5.9500 5.9600 5.9700 5.9800	750 400 445 1283	3 2 2 6
COMP	55,6000	17:00	6	54.00	2.21 %	41	55.2000	55.6000	605	11	616	[+]
CMP	52.80 56.00	48.6000 59.4000	17:00 17:00 17:00 17:00	1 16 11 29	55,6000 55,6000 55,6000 55,6000	5 1 1 3	464 51 700 157	55.0000 54.8000 54.6000 54.4000	55.8000 56.0000 56.6000 59.0000	210 295 240 25	3 2 1 1
COMPERIA	7,3000	16:31	69	7.30	4.29 %	2860	7.3000	7.4000	674	8	60	[+]
CPL	7.30 7.40	6.6000 8.0000	16:05 16:05 16:05 16:03	376 124 108 40	7,4000 7,4000 7,4000 7,3500	4 3 3 1	140 363 60 900	6.9000 6.8500 6.8000 6.7500	7.5000 7.5500 7.6000 7.8000	1000 40 2284 200	1 1 3 1
COMPREMUM	0,8920	17:00	1	0.93	-4.90 %	4221	0.8920	0.9180	188	21	19	[+]
CPR	0.89 0.93	0.8380 1.0200	13:50 13:23 13:23 13:09	52 10 2 8	0,9180 0,9180 0,9000 0,9000	2 1 1 2	1134 5000 4000 442	0.8720 0.8600 0.8540 0.8520	0.9200 0.9280 0.9300 0.9380	1000 1808 2991 2500	1 1 1 1
COMPRZESZ	0,6850	17:00	126	0.70	-2.14 %	2229	0.6650	0.6850	9004	450	303	[+]
COR	0.62 0.77	0.5600 0.8400	17:00 17:00 17:00 17:00	358 1000 22 2500	0,6850 0,6850 0,6850 0,6850	1 6 1 1	1400 17688 700 1100	0.6600 0.6500 0.6400 0.6300	0.6900 0.6950 0.7000 0.7100	2688 590 5000 11044	1 1 2 2
CONSOLE	8,5000	09:36	10	8.30	2.41 %	25	8.3500	8.5000	260	0	0	[+]
CLA	8.30 8.50	6.6500 9.9500	09:04 10:30 09:18 13:49	5 15 10 125	8,3000 8,3000 8,3000 8,4000	1 1 1 1	23 10 35 480	8.3000 8.1000 8.0500 8.0000	8.5500 8.6000 8.6500 8.7000	218 360 195 408	2 3 2 2
CORMAY	0,4450	17:00	78	0.44	1.14 %	74	0.4390	0.4450	3503	68	30	[+]
CRM	0.44 0.46	0.3970 0.4850	17:00 17:00 17:00 17:00	81 30 81 30	0,4450 0,4450 0,4450 0,4450	1 2 2 1	55 110 4480 80	0.4370 0.4350 0.4340 0.4330	0.4460 0.4470 0.4480 0.4490	3581 125 3956 111	2 2 2 2
COSMA	0,3720	17:00	34	0.35	6.29 %	500	0.3400	0.3720	766	13	4	[+]
COS	0.34 0.38	0.2800 0.4200	11:29 11:20 11:14 11:14	100 1475 2602 1475	0,3770 0,3380 0,3380 0,3390	1 2 1 1	4001 2542 500 15000	0.3390 0.3380 0.3310 0.3300	0.3730 0.3740 0.3750 0.3760	500 500 6577 10040	1 1 1 2
CREEPYJAR	467,0000	17:00	12	459.00	4.47 %	5	463.0000	467.0000	4	2	754	[+]
CRJ	458.00 478.00	414.0000 504.0000	17:00 17:00 17:00 17:00	3 10 5 15	467,0000 467,0000 467,0000 467,0000	1 3 4 2	23 13 86 11	462.0000 461.0000 460.0000 456.0000	469.0000 470.0000 471.0000 472.0000	35 7 11 9	1 2 1 1
CREOTECH	374,0000	17:04	3	374.00	1.08 %	10	372.0000	374.0000	110	4	1 557	[+]
CRI	369.50 376.50	337.0000 411.0000	17:04 17:04 17:00 17:00	40 27 11 1	374,0000 374,0000 374,0000 374,0000	2 1 4 5	44 10 104 74	371.0000 370.5000 370.0000 369.5000	374.5000 375.0000 376.0000 376.5000	70 50 150 63	1 1 2 1
CTEGROUP	0,0368	15:26	21100	0.04	-7.07 %	1000	0.0388	0.0384	15700	43	2	[+]
CTE	0.04 0.04	0.0258 0.0478	15:18 15:00 15:00 15:00	4935 4800 10200 1000	0,0368 0,0368 0,0368 0,0368	1 1 1 1	3965 2000 19999 10800	0.0368 0.0350 0.0332 0.0330	0.0396 0.0400 0.0414 0.0420	42075 236781 92982 15000	1 3 1 1
CWA	7,1000	17:00	300	7.08	2.01 %	3	7.1000	7.1200	380	13	93	[+]
CWA	6.72 7.44	5.6800 8.4800	17:00 16:42 16:39 16:34	2 171 47 28	7,1000 7,1000 7,1000 7,1000	1 2 1 1	50 402 44 50	7.0400 7.0200 7.0000 6.9800	7.1600 7.2000 7.2400 7.2600	150 327 150 200	2 1 1 1
CYBERFLKS	183,8000	17:00	2	180.80	3.84 %	2	183.2000	183.8000	89	7	1 265	[+]
CBF	178.60 184.60	162.8000 198.8000	17:00 17:00 17:00 16:49	6 2 1 1	183,8000 183,8000 183,8000 184,0000	1 1 3 2	6 59 478 78	183.0000 182.4000 182.2000 182.0000	184.0000 184.2000 184.4000 184.6000	450 181 2 20	2 4 1 1
CYFRPLSAT	14,3200	17:00	155	13.97	3.02 %	417	14.3150	14.3200	374	470	6 653	[+]
CPS	13.84 14.32	12.5750 15.3650	17:00 17:00 17:00 17:00	88 2 2 85	14,3200 14,3200 14,3200 14,3200	1 2 1 1	85 2100 72 85	14.3100 14.3000 14.2900 14.2850	14.3250 14.3300 14.3350 14.3400	3685 539 85 164	1 4 1 1
CZARNKOW	0,0745	15:00	15500	0.07	0.00 %	5145	0.0745	0.0770	500	16	1	[+]
BRO	0.07 0.07	0.0525 0.0965	15:00 11:00 11:00 11:00	4368 1355 5000 200	0,0745 0,0705 0,0705 0,0705	1 1 1 1	200 1000 200 630	0.0705 0.0700 0.0675 0.0670	0.0890 0.0940 0.0945 0.0950	100 8800 9200 30000	1 2 2 1
DADELO	63,2000	17:00	9	62.40	1.28 %	27	63.2000	63.4000	169	7	431	[+]
DAD	62.20 63.80	56.2000 68.6000	17:00 17:00 16:48 16:42	34 57 24 425	63,2000 63,2000 63,4000 63,2000	4 2 2 1	436 101 582 60	63.0000 62.8000 62.6000 62.2000	63.6000 63.8000 64.0000 64.6000	35 282 532 50	1 2 2 1
DANKS	0,6850	12:13	16	0.67	-0.72 %	16	0.6550	0.6850	897	0	0	[+]
DNS	0.66 0.69	0.5400 0.8000	12:11 12:11 12:10 12:10	16 16 16 16	0,6750 0,6800 0,6700 0,6750	1 1 1 1	16 16 16 16	0.6500 0.6450 0.6400 0.6350	0.6900 0.7000 0.7200 0.7250	2347 1679 3062 1198	2 2 2 1
DATAWALK	94,8800	17:00	22	92.63	1.91 %	300	94.8000	94.8800	28	10	971	[+]
DAT	92.62 95.00	83.3700 101.8800	17:00 17:00 17:00 17:00	38 62 43 12	94,8800 94,8800 94,8800 94,8800	1 1 1 1	35 40 20 185	94.5100 94.1000 94.0100 94.0000	94.9000 95.0000 95.5000 95.9500	102 1486 210 16	2 2 1 1
DBENERGY	11,6000	17:00	10	11.20	3.57 %	10	11.6000	11.7000	120	0	4	[+]
DBE	11.20 11.60	10.1000 12.3000	13:31 10:46 09:00 09:00	1 300 2 3	11,5000 11,3000 11,2000 11,2000	1 2 3 2	10 445 31 172	11.2500 11.2000 11.1000 11.0500	11.7500 11.8000 11.9000 11.9500	320 10 30 20	2 1 2 2
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	21000	PKC	PKC	2957	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 2 1 1	10 1250 1045 8608	0.1700 0.1400 0.1280 0.1120	0.1120 0.1400 0.1480 0.1490	100 12779 2000 7362	1 2 1 1
DEBICA	80,0000	17:04	4	80.00	-0.74 %	54	79.9000	80.0000	24	1	117	[+]
DBC	79.70 80.50	72.0000 88.0000	17:04 17:00 16:27 16:02	2 18 8 1	80,0000 80,0000 80,3000 80,3000	3 3 3 11	88 33 17 305	79.8000 79.7000 79.6000 79.5000	80.4000 80.5000 80.6000 80.8000	30 30 65 20	2 1 1 1
DECORA	71,0000	16:49	17	71.00	1.43 %	9	70.8000	71.0000	49	0	22	[+]
DCR	70.60 71.40	64.0000 78.0000	16:37 16:12 16:04 16:00	10 9 14 5	71,0000 70,6000 70,6000 70,6000	10 8 5 5	172 143 120 1108	70.6000 70.4000 70.2000 70.0000	71.2000 71.4000 71.8000 72.0000	2 38 51 108	1 2 1 4
DEKPOL	88,0000	17:00	71	87.00	1.15 %	185	87.6000	88.0000	809	2	174	[+]
DEK	85.80 89.60	78.4000 95.6000	17:00 16:24 15:47 15:47	9 17 1 22	88,0000 88,0000 88,0000 88,0000	1 1 1 1	170 250 150 1	87.0000 86.8000 86.2000 86.0000	89.0000 89.2000 89.4000 89.6000	15 58 35 239	4 1 1 3
DEKTRA	6,6400	12:38	4	6.50	0.61 %	200	6.5400	6.6400	11	0	2	[+]
DKR	6.50 6.64	5.2000 7.8000	10:25 09:17 17:00 16:48	2 370 35 25	6,5200 6,5000 6,6000 6,5600	3 1 1 4	402 159 50 447	6.5200 6.5000 6.4000 6.3600	6.6600 6.6800 6.7000 6.7200	361 599 10 30	1 3 1 1
DELKO	6,4600	12:43	5	6.42	1.25 %	31	6.4200	6.4600	1434	0	3	[+]
DEL	6.38 6.46	5.7800 7.0600	12:34 12:34 11:45 11:29	63 17 73 68	6,4600 6,4600 6,3800 6,4200	1 7 4 4	10 1634 1925 1240	6.4000 6.3800 6.3600 6.3400	6.4800 6.5000 6.5200 6.5400	462 1491 729 952	3 4 3 5
DETGAMES	1,8700	13:58	6	1.78	3.31 %	40	1.8000	1.8700	126	3	5	[+]
DEG	1.76 1.87	1.4300 2.1200	13:22 11:11 10:53 10:53	9 6 344 6	1,7900 1,8700 1,7800 1,8100	1 1 1 1	3206 656 40 40	1.7900 1.7800 1.7700 1.7600	1.8800 1.8900 1.9000 1.9100	440 750 40 900	1 1 1 1
DEVELIA	7,9400	17:00	5200	7.91	0.38 %	10	7.8300	7.9400	5617	83	651	[+]
DVL	7.78 7.94	7.1200 8.7000	17:00 17:00 17:00 17:00	266 1000 327 600	7,9400 7,9400 7,9400 7,9400	2 2 6 5	632 586 2313 1226	7.8200 7.8100 7.8000 7.7900	7.9500 7.9600 7.9700 7.9800	1000 2 1784 1	1 1 2 1
DGA	28,5000	17:00	1	30.00	-5.00 %	70	28.5000	29.3000	22	1	31	[+]
DGA	28.50 30.20	27.0000 33.0000	17:00 16:49 16:49 16:48	11 1 10 10	28,5000 29,3000 28,7000 28,7000	1 2 1 1	75 358 39 95	28.2000 28.0000 27.2000 27.0000	29.4000 29.8000 30.0000 30.3000	5 309 165 240	1 2 2 1
DGNET	9,6800	11:34	2	9.80	-1.22 %	60	9.5000	9.8000	87	0	0	[+]
DGN	9.68 9.80	7.8400 11.7500	09:00 15:11 15:06 12:36	2 20 2 10	9,8000 9,8000 9,7400 9,8000	1 1 1 1	20 14 20 20	9.4000 9.3600 9.3200 9.3000	9.8200 9.8400 9.8600 9.8800	20 20 20 20	1 1 1 1
DIAG	180,0000	17:03	55	177.85	1.12 %	97	179.9000	180.0000	4533	91	16 419	[+]
DIA	177.80 183.00	160.1000 195.6000	17:02 17:00 17:00 17:00	100 26 44 245	180,0000 180,0000 180,0000 180,0000	1 1 1 2	246 40 97 105	179.8500 179.8000 179.6500 179.6000	180.7000 180.8000 181.3000 181.4500	82 427 1 287	2 3 1 2
DIGITANET	89,6000	17:00	113	87.60	2.28 %	159	89.6000	89.9000	10	11	956	[+]
DIG	87.50 92.00	78.9000 96.3000	17:00 17:00 17:00 17:00	15 14 3 17	89,6000 89,6000 89,6000 89,6000	4 3 2 3	78 40 236 208	89.5000 89.2000 89.1000 89.0000	90.3000 90.4000 90.5000 91.0000	65 65 65 1	1 1 1 1
DINOPL	44,3800	17:00	300	43.90	1.63 %	10774	44.3800	44.5000	2724	2 080	92 218	[+]
DNP	43.80 44.62	39.5100 48.2900	17:00 17:00 17:00 17:00	359 1446 3317 4763	44,3800 44,3800 44,3800 44,3800	1 2 1 2	57 1118 1660 7462	44.3700 44.3600 44.3400 44.3100	44.5400 44.5600 44.5700 44.5800	15295 2519 186 66	1 1 1 1
DITIX	0,3190	15:41	34	0.31	0.31 %	179	0.3060	0.3180	41	93	29	[+]
DTX	0.30 0.32	0.2460 0.3680	15:41 15:41 15:41 15:41	80 29 15 26	0,3170 0,3170 0,3160 0,3160	1 1 1 2	7923 4374 2099 3434	0.3050 0.3030 0.3020 0.3000	0.3190 0.3200 0.3280 0.3300	1000 3000 819 42400	1 2 1 3
DMGROUP	3,0600	15:54	146	3.08	-2.24 %	1	3.0600	3.0800	3504	0	1	[+]
DMG	3.06 3.08	2.7800 3.3800	14:38 13:42 10:51 09:02	6 10 200 2	3,0600 3,0600 3,0800 3,0800	1 2 2 1	500 54 20 10	3.0500 3.0400 3.0300 3.0200	3.1400 3.1500 3.1700 3.1900	118 650 340 10	1 1 1 1
DOMDEV	249,0000	17:00	10	238.00	3.32 %	42	246.5000	249.0000	192	16	3 928	[+]
DOM	238.00 250.50	214.5000 261.5000	17:00 17:00 17:00 17:00	15 780 4 10	249,0000 249,0000 249,0000 249,0000	4 1 1 1	243 42 19 5	246.0000 245.5000 243.0000 242.0000	250.5000 251.0000 251.5000 252.0000	6 233 63 31	2 5 1 2
DRAGEUS	1,6000	09:45	75	1.52	5.61 %	192	1.4800	1.5650	10	4	6	[+]
DRG	1.47 1.60	1.2200 1.8200	09:44 09:36 09:22 09:22	750 54 9 50	1,4700 1,6000 1,6000 1,5950	1 1 1 1	500 750 1000 188	1.4750 1.4100 1.4000 1.3900	1.5700 1.5750 1.5800 1.5950	300 1000 951 200	1 1 1 1
DRAGOENT	33,0000	17:00	5	31.70	-1.20 %	39	31.7000	33.0000	95	0	12	[+]
DGE	31.60 33.20	28.6000 34.8000	16:49 16:44 16:44 16:44	38 5 10 34	31,7000 31,7000 31,6000 31,7000	1 1 1 1	59 15 75 45	31.6000 31.5000 31.4000 31.3000	33.1000 33.2000 33.3000 33.4000	69 115 184 35	3 2 2 2
DRFINANCE	3,3200	17:03	152	3.50	-5.68 %	55	3.3200	3.3400	326	24	79	[+]
DRF	3.22 3.70	2.8000 4.2000	17:00 17:00 17:00 16:29	293 200 4 251	3,3200 3,3200 3,3200 3,5000	2 1 1 2	2876 1049 748 1660	3.3000 3.2600 3.2400 3.2200	3.5000 3.6000 3.6400 3.6600	500 695 620 935	1 2 1 2
DUALITY	1,6150	17:00	51	1.63	-0.62 %	15	1.6000	1.6150	549	18	29	[+]
DUA	1.52 1.67	1.3050 1.9550	17:00 17:00 17:00 17:00	20 20 10 10	1,6150 1,6150 1,6150 1,6150	2 2 1 1	1227 1600 20 20	1.5150 1.5100 1.5050 1.4950	1.6200 1.6250 1.6300 1.6350	500 190 200 500	1 1 1 1
EASYCALL	18,5000	16:39	250	18.70	5.71 %	75	18.1000	18.5000	682	5	88	[+]
ECL	18.00 18.70	15.0000 22.4000	16:38 16:38 16:22 16:18	67 183 2 11	18,5000 18,5000 18,5000 18,5000	1 1 1 2	1422 60 35 3025	18.0000 17.9000 17.7000 17.5000	18.7000 18.8000 18.9000 19.3000	1113 20 588 84	2 1 1 1
ECCGAMES	0,3550	13:57	2	0.33	0.85 %	3800	0.3340	0.3550	2018	3	1	[+]
ECC	0.33 0.36	0.2620 0.3920	13:10 13:10 13:10 10:15	46 400 54 934	0,3550 0,3540 0,3540 0,3550	1 1 2 1	800 3000 4288 946	0.3320 0.3310 0.3300 0.3270	0.3560 0.3580 0.3590 0.3620	3000 5177 4020 600	1 1 2 1
ECHO	5,6000	17:00	26	5.42	0.00 %	2676	5.5600	5.6000	1174	9	52	[+]
ECH	5.42 5.60	4.8800 5.9600	16:29 16:08 15:52 15:52	3 200 10 2689	5,5600 5,6000 5,5600 5,5800	1 2 1 3	3 5 57 1503	5.4600 5.4400 5.4200 5.4000	5.6600 5.6800 5.7000 5.7800	2 539 1204 1272	1 1 2 2
ECO5TECH	1,6400	09:31	25	1.64	0.00 %	62	1.5400	1.6300	316	0	0	[+]
ECT	1.64 1.64	1.3150 1.9650	16:18 14:46 09:22 09:16	1000 580 25 79	1,6400 1,6450 1,6550 1,6450	1 1 1 1	50 50 50 1000	1.5200 1.4600 1.4500 1.4400	1.6350 1.6400 1.6500 1.6800	50 1900 50 50	1 1 1 1
EDINVEST	6,1600	16:23	81	6.08	0.00 %	25	6.1000	6.1600	90	0	2	[+]
EDI	6.08 6.16	5.4800 6.6800	15:37 15:29 13:40 13:32	81 20 20 2	6,1600 6,1600 6,1600 6,1600	1 3 1 1	173 1306 2 2	6.0800 6.0000 5.9800 5.9600	6.1800 6.2000 6.2400 6.2800	900 546 255 1000	2 2 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	21080	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	500 100 200 500	0.1200 0.1000 0.0700 0.0600	0.1000 0.1300 0.1360 0.1380	1000 11093 100 3700	1 2 1 2
EKIOSK	0,9500	15:16	4000	0.00	0.00 %	200	0.9300	0.9500	20	0	0	[+]
EKS	0.00 0.00	0.7600 1.1400	15:00 11:00 11:00 11:00	9947 12 10 5	0,9500 0,9950 0,9950 0,9800	2 1 1 1	1187 100 140 200	0.9200 0.9000 0.8900 0.8800	1.0000 1.0100 1.0200 1.0300	300 100 100 130	2 1 1 2
EKIPA	1,8650	17:01	1783	2.00	-7.67 %	500	1.8600	1.8650	12217	70	133	[+]
EEE	1.80 2.00	1.6000 2.4000	17:00 17:00 17:00 17:00	13217 100 5000 6	1,8650 1,8650 1,8650 1,8650	1 2 1 1	6 1400 125 1100	1.8550 1.8500 1.8450 1.8350	1.9950 2.0000 2.0100 2.0200	390 3120 1020 725	1 3 2 3
EKOBOX	1,2300	16:12	1000	1.20	2.50 %	500	1.1600	1.2200	500	21	25	[+]
EBX	1.12 1.24	0.9600 1.4400	14:18 14:18 14:18 14:18	1974 500 100 100	1,1200 1,1200 1,1300 1,1400	1 1 2 1	1470 2000 1310 1000	1.1550 1.1500 1.1400 1.1350	1.2250 1.2300 1.2350 1.2400	500 2000 4735 160	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	8591	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0500 0.0775 0.0885 0.0935	16677 6868 17777 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	39	PKC	PKC	40	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	190 20 20 22	5.5000 5.4000 5.3000 5.2000	5.0000 5.9000 6.8500 6.9500	1000 170 50 1000	1 1 1 1
EKOPOL	7,0500	12:04	50	6.80	0.71 %	983	6.8000	7.1000	142	0	1	[+]
EGH	6.80 7.10	5.4500 8.1500	09:09 09:00 09:00 14:26	5 19 2 144	7,1000 6,8000 6,8000 7,0000	2 3 2 2	222 380 260 195	6.6500 6.6000 6.5500 6.5000	7.2500 7.3500 7.4500 7.5000	1390 700 691 960	1 1 4 2
ELEKTROTI	50,0000	17:00	20	50.50	-0.60 %	866	49.8000	50.0000	187	16	812	[+]
ELT	49.20 51.30	45.4500 55.5000	17:00 16:49 16:49 16:48	8 11 1 2	50,0000 49,8000 49,9500 49,9500	1 1 1 4	1 226 50 278	49.7500 49.7000 49.6500 49.6000	50.1000 50.2000 50.3000 50.4000	20 64 232 20	1 1 3 1
ELKOP	2,3800	16:08	55	2.38	3.03 %	27776	2.3200	2.3800	264	0	0	[+]
EKP	2.32 2.38	2.1500 2.6100	16:07 14:28 15:02 14:54	1 55 1 176	2,3200 2,3800 2,3100 2,3800	2 2 2 1	900 394 2345 346	2.3100 2.3000 2.2900 2.2800	2.3900 2.4000 2.4100 2.4200	535 899 328 325	1 2 1 1
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	PKC	1292	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	0.6300 0.6500 0.6900 0.7000	12316 5500 2780 4900	2 1 2 4
EMPERIA	2,0000	09:00	4	2.00	0.00 %	990	1.9200	2.0000	601	0	0	[+]
EMP	2.00 2.00	1.6000 2.4000	16:42 13:39 13:39 12:07	5 892 308 192	2,0000 1,9200 1,9500 1,9500	1 1 1 1	400 398 1200 2340	1.6500 1.6000 1.5300 0.7000	2.0200 2.0400 2.1800 2.2000	845 475 175 1500	1 1 1 1
ENEA	18,6800	17:00	669	17.98	5.18 %	1747	18.6700	18.7400	4142	890	16 587	[+]
ENA	17.84 19.00	16.1900 19.7700	17:00 17:00 17:00 17:00	927 7000 100 7206	18,6800 18,6800 18,6800 18,6800	1 2 1 1	1747 1500 1747 1747	18.6200 18.6000 18.5800 18.5300	18.8300 18.9300 18.9800 19.0000	4998 4142 491 1064	2 1 1 9
ENEIDA	8,1000	15:09	1	8.75	-5.81 %	284	8.1000	8.2000	1	0	1	[+]
END	7.80 8.75	7.0000 10.5000	11:56 11:56 11:55 11:53	1 1 9 1	7,9000 8,1000 8,2000 8,2000	1 2 1 1	9 84 10 10	7.9000 7.8000 7.6000 7.5000	8.4000 8.5000 8.7000 8.7500	1 1 11 79	1 1 2 1
ENELMED	18,0000	16:10	100	18.50	0.00 %	84	17.3000	18.5000	259	0	2	[+]
ENE	17.30 18.50	16.7000 20.2000	12:35 12:18 09:02 11:13	10 8 2 270	18,0000 17,3000 18,5000 18,0000	2 2 0 0	129 560 0 0	16.6000 16.5000 0.0000 0.0000	18.8000 19.0000 19.3000 19.5000	100 357 201 272	1 4 1 2
ENERGA	14,3200	17:04	807	14.08	0.70 %	1082	14.2400	14.3200	797	28	393	[+]
ENG	14.08 14.32	12.6800 15.4800	17:00 17:00 17:00 16:49	1 1 2 425	14,3200 14,3200 14,3200 14,3200	1 1 1 2	51 500 800 1057	14.2000 14.1800 14.1400 14.1200	14.4000 14.4600 14.4800 14.5000	800 646 839 5862	1 4 2 2
ENERGOINS	3,1000	17:02	310	3.04	1.97 %	1500	3.0300	3.1000	7985	51	156	[+]
ENI	2.97 3.17	2.7400 3.3400	17:02 17:02 17:02 17:01	500 67 83 59	3,1000 3,1000 3,1000 3,1000	3 1 5 4	2281 3340 5650 3626	3.0200 3.0100 3.0000 2.9900	3.1100 3.1200 3.1300 3.1400	836 700 5160 3988	2 1 5 2
ENTER	56,9000	17:00	176	56.50	-0.18 %	163	56.5000	56.9000	13	5	292	[+]
ENT	55.80 57.00	50.9000 62.1000	17:00 17:00 16:47 16:47	2 2 21 8	56,9000 56,9000 56,5000 56,8000	1 2 3 1	200 260 119 2	56.1000 56.0000 55.8000 55.7000	57.0000 57.2000 57.4000 57.5000	360 80 418 102	6 3 2 3
EONET	29,0000	15:58	9	29.00	0.69 %	3	28.4000	29.8000	649	0	3	[+]
EON	29.00 29.40	23.2000 34.8000	15:58 14:08 14:00 11:43	6 1 1 1	29,2000 29,4000 29,4000 29,4000	1 1 1 1	3 3 3 3	28.0000 26.4000 26.0000 25.6000	30.2000 30.4000 30.6000 30.8000	557 50 50 55	2 1 1 2
EQUNICO	1,0200	17:04	4848	1.07	1.49 %	1602	1.0200	1.0750	3000	147	157	[+]
EQU	1.01 1.14	0.9640 1.1750	17:04 17:00 17:00 17:00	475 1525 1000 2500	1,0200 1,0200 1,0200 1,0200	1 1 1 1	6920 1000 1000 2000	1.0050 0.9800 0.9720 0.9700	1.1000 1.1150 1.1200 1.1350	3500 25000 10866 7000	1 1 3 1
ERBUD	30,0000	17:00	1	29.80	0.00 %	821	29.7500	30.0000	560	3	78	[+]
ERB	29.75 30.00	26.8500 32.7500	17:00 16:48 16:48 16:48	15 104 15 4	30,0000 30,0000 30,0000 30,0000	2 2 3 3	125 32 145 600	29.7000 29.6500 29.6000 29.5500	30.1000 30.2000 30.2500 30.3000	1 700 620 272	1 3 1 2
ERG	42,0000	10:04	180	0.00	0.00 %	417	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	16:39 16:39 10:33 10:33	190 1 130 180	42,0000 41,8000 42,0000 42,0000	1 1 0 0	900 1 0 0	38.0000 35.0000 0.0000 0.0000	43.0000 44.0000 45.0000 45.6000	300 138 631 10	1 1 2 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2100	5100	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 150 125 300	0.1950 0.1900 0.1880 0.1860	0.2140 0.2200 0.2240 0.2280	6795 100 125 200	1 1 1 1
ESOTIQ	36,7000	16:33	1	36.70	0.00 %	45	36.2000	36.7000	344	0	13	[+]
EAH	36.00 36.80	33.1000 40.3000	15:04 14:03 13:29 12:43	2 5 1 1	36,1000 36,7000 36,7000 36,7000	1 5 2 4	28 250 21 439	36.1000 36.0000 35.9000 35.8000	36.8000 36.9000 37.0000 37.2000	99 51 50 400	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,8200	17:00	500	1.77	3.12 %	175	1.8200	1.8250	1200	76	135	[+]
EUC	1.74 1.82	1.5950 1.9450	17:00 17:00 17:00 17:00	664 5000 1200 1000	1,8200 1,8200 1,8200 1,8200	1 1 1 5	745 10 1000 17423	1.7650 1.7600 1.7550 1.7400	1.8350 1.8400 1.8700 1.8900	1200 2250 642 2600	1 2 1 2
EUROCASH	7,9800	17:02	500	7.92	0.82 %	125	7.9650	7.9800	313	1 732	13 826	[+]
EUR	7.91 8.05	7.1250 8.7050	17:02 17:02 17:01 17:00	1000 333 1000 180	7,9800 7,9800 7,9800 7,9800	3 1 9 2	14749 10 8808 3070	7.9600 7.9550 7.9500 7.9400	8.0000 8.0150 8.0200 8.0250	25 10 15 20	3 1 2 2
EUROHOLD	3,1000	14:14	1	3.10	0.00 %	259	3.1000	3.2800	1978	0	0	[+]
EHG	3.10 3.10	2.8000 3.4000	11:26 10:15 13:22 15:45	1 161 426 100	3,1000 3,1000 3,1000 3,1000	2 2 2 1	264 800 1498 4	3.0800 2.9200 2.9000 2.8800	3.3000 3.3600 3.4200 3.4600	1368 1001 500 400	3 1 1 1
EUROSNACK	2,9300	17:00	46	2.90	1.74 %	1546	2.9300	2.9500	5000	6	17	[+]
ECK	2.86 2.94	2.3200 3.4800	15:59 15:17 14:00 13:33	4 123 50 385	2,9400 2,9300 2,9000 2,9000	1 1 1 1	400 2486 10 10	2.9000 2.8600 2.8000 2.7400	2.9900 3.0000 3.1100 3.1300	200 900 2795 535	1 2 1 1
EUROTAX	1,9800	12:52	649	1.98	0.00 %	672	1.9100	1.9800	1230	1	1	[+]
ETX	1.98 1.98	1.5900 2.3600	11:56 12:56 10:16 16:35	1 100 2 200	1,9800 1,9800 1,9800 1,9400	1 1 1 1	1055 725 163 1000	1.9000 1.8200 1.8000 1.7500	1.9900 2.0000 2.2000 2.2600	1008 12568 500 100	1 2 1 1
EUROTEL	29,0000	17:00	51	30.00	-3.97 %	29	28.9000	29.0000	328	25	719	[+]
ETL	28.20 30.00	27.0000 33.0000	17:00 17:00 17:00 16:49	4 6 41 70	29,0000 29,0000 29,0000 28,9000	2 8 5 8	520 531 518 972	28.8000 28.7000 28.6000 28.5000	29.1000 29.2000 29.3000 29.4000	454 35 163 51	1 1 2 1
EXAMOBILE	3,5000	09:22	3	3.50	2.34 %	15	3.4200	3.4800	120	0	0	[+]
EXA	3.50 3.50	2.8000 4.2000	13:36 15:30 09:59 09:59	5 488 500 12	3,4200 3,5000 3,5000 3,5000	1 2 1 1	100 27 20 20	3.4000 3.3400 3.2800 3.2400	3.5000 3.5200 3.5400 3.5600	397 30 20 20	1 2 1 1
EXCELLENC	0,2625	17:00	100	0.26	0.38 %	10500	0.2560	0.2625	8129	183	48	[+]
EXC	0.26 0.26	0.2080 0.3120	16:49 16:45 16:45 16:11	400 500 55 442	0,2600 0,2570 0,2620 0,2600	3 3 1 1	8838 4666 5866 2000	0.2555 0.2550 0.2530 0.2515	0.2630 0.2640 0.2645 0.2650	1000 4701 500 3500	1 1 1 2
FABRITY	26,3000	12:12	29	26.20	0.38 %	119	26.0000	26.4000	81	1	14	[+]
FAB	26.20 26.30	23.6000 28.8000	12:12 12:08 12:08 12:08	111 39 51 51	26,3000 26,3000 26,3000 26,2000	3 7 5 1	113 5124 742 1000	25.9000 25.8000 25.7000 25.6000	26.5000 26.6000 26.8000 26.9000	99 237 211 105	2 2 2 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	30554	0.0420	0.0300	10000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	10 0 0 0	0.0350 0.0000 0.0000 0.0000	0.0450 0.0490 0.4200 0.5300	66478 351 12579 1111	1 1 1 1
FARM51	6,7800	17:01	1000	7.02	-2.59 %	2	6.7600	6.7800	4389	21	145	[+]
F51	6.74 7.04	5.6200 8.4200	17:00 17:00 17:00 17:00	500 150 200 150	6,7800 6,7800 6,7800 6,7800	2 1 1 1	70 600 500 4	6.7200 6.7000 6.6400 6.6200	6.8000 6.8600 7.0000 7.0200	350 300 603 612	1 1 2 2
FARMYFO	13,5000	15:13	10	0.00	0.00 %	12	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	100 80 1 1	13.0000 12.9000 6.0000 5.0000	10.0000 13.0000 13.8000 14.0000	100 100 73 97	1 1 1 1
FASING	12,6000	16:20	46	12.70	-1.56 %	14	12.6000	12.7000	290	0	1	[+]
FSG	12.60 12.70	11.5000 13.9000	15:42 15:42 15:42 15:42	2 2 2 2	12,7000 12,7000 12,7000 12,7000	3 2 2 1	1285 345 715 1000	12.5000 12.4000 12.3000 12.1000	12.8000 12.9000 13.0000 13.1000	481 1106 592 250	1 3 3 1
FEERUM	12,5000	12:48	110	12.85	0.00 %	5	12.5000	12.6500	150	0	1	[+]
FEE	12.50 12.85	11.6000 14.1000	09:42 09:42 09:42 09:02	2 2 2 2	12,8500 12,8500 12,8500 12,8500	1 1 1 1	105 80 255 105	12.4500 12.4000 12.3500 12.3000	12.8000 13.0000 13.5000 13.5500	250 249 2441 740	1 1 4 1
FEMTECH	0,4000	16:32	2642	0.40	0.50 %	358	0.4300	0.4380	896	3	1	[+]
FEM	0.40 0.40	0.3200 0.4800	17:00 15:28 14:54 14:54	45000 10 2632 5000	0,3980 0,4000 0,3800 0,3820	1 1 1 1	30 3000 1000 2000	0.3800 0.3600 0.3560 0.3460	0.4400 0.4440 0.4460 0.4480	4050 4950 6291 12225	1 1 1 2
FERRO	31,3000	17:00	10	31.30	0.00 %	81	31.3000	31.4000	675	3	96	[+]
FRO	31.00 31.40	28.2000 34.4000	17:00 17:00 16:38 16:37	1 20 15 60	31,3000 31,3000 31,4000 31,3000	4 5 1 11	40 837 100 1347	31.1000 31.0000 30.9000 30.8000	31.5000 31.6000 31.7000 31.8000	730 449 130 87	11 2 7 3
FHDOM	4,2400	16:40	704	0.00	0.00 %	270	4.2200	4.5200	234	0	0	[+]
FHD	0.00 0.00	3.4000 5.0500	14:34 11:37 15:30 15:17	238 224 500 700	4,2600 4,2200 4,3000 4,3000	1 1 1 1	254 188 400 116	3.9600 3.6400 3.6200 2.4000	4.8200 5.2000 5.9000 6.7500	209 1000 500 150	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	53242	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 2	10 1000 1000 30000	0.4650 0.3910 0.3000 0.1000	0.1100 0.3800 0.3910 0.4000	4546 340 4843 1225	1 1 4 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	27024	PKC	PKC	173454	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	2 3841 2000 1079	2.0000 0.2600 0.2120 0.2020	0.1900 0.2000 0.2300 0.2500	5000 30000 1500 30600	1 2 1 2
FMG	91,0000	17:00	1	94.20	-2.78 %	6	91.0000	96.0000	25	0	20	[+]
FMG	89.80 97.80	84.8000 103.5000	16:12 16:12 16:12 15:55	3 10 22 16	97,8000 97,4000 97,2000 97,6000	1 1 3 2	11 22 49 65	90.8000 90.2000 90.0000 89.8000	97.0000 97.8000 98.0000 100.0000	44 37 31 47	1 1 1 3
FON	0,2850	17:00	5	0.28	-0.35 %	9836	0.2800	0.2850	4315	31	9	[+]
FON	0.28 0.29	0.2520 0.3080	16:42 15:43 15:34 15:34	1200 10 1964 1060	0,2800 0,2850 0,2800 0,2800	2 1 2 1	3842 3592 14077 800	0.2780 0.2770 0.2760 0.2710	0.2860 0.2870 0.2880 0.2900	2800 11500 5400 4250	1 2 1 1
FOOTHILLS	0,5000	11:00	20	0.50	0.00 %	200	0.4600	0.5000	314	0	0	[+]
FTL	0.50 0.50	0.4000 0.6000	11:00 11:00 11:00 11:00	21 20 22 22	0,5000 0,5000 0,5000 0,5000	1 1 1 1	300 200 200 200	0.4400 0.3900 0.3860 0.3700	0.5700 0.6050 0.6100 0.6250	955 300 360 300	1 1 1 1
FOREVEREN	2,9700	17:00	50	2.97	-0.34 %	50	2.9700	3.0100	1000	19	55	[+]
FOR	2.93 3.03	2.3800 3.5600	15:40 14:12 14:12 14:12	2000 375 100 200	3,0000 3,0300 3,0300 3,0200	2 1 1 1	500 1000 1000 100	2.9600 2.9500 2.9300 2.9200	3.0200 3.0300 3.0400 3.0500	1200 825 300 1970	2 4 2 3
FORTE	25,5000	16:33	80	25.10	-0.39 %	3	25.4000	25.5000	173	2	39	[+]
FTE	25.10 25.70	22.6000 27.6000	16:27 16:14 16:14 16:14	77 2 92 39	25,4000 25,3000 25,4000 25,4000	6 4 6 10	1340 1576 1292 3991	25.3000 25.2000 25.1000 25.0000	25.6000 25.7000 25.8000 25.9000	768 123 138 131	4 1 2 2
FORTWRO	40,0000	16:16	14	40.10	-0.25 %	7	39.6000	40.1000	69	0	3	[+]
FRW	39.60 40.10	32.1000 48.1000	15:46 15:39 12:15 09:38	1 1 50 4	39,6000 40,0000 39,6000 40,1000	2 1 2 1	20 140 153 14	39.5000 39.4000 39.2000 38.9000	40.2000 40.3000 40.5000 40.8000	108 50 50 15	3 1 1 1
FOTOVOLT	0,5300	11:00	100	0.53	15.22 %	3013	0.4700	0.5200	2850	0	0	[+]
FVE	0.53 0.53	0.4240 0.6360	09:39 09:21 09:56 09:20	100 100 54 20	0,5300 0,5300 0,4600 0,5300	2 1 1 1	223 300 4444 446	0.4650 0.4630 0.4620 0.4600	0.5300 0.5440 0.5500 0.5540	1246 900 2450 500	2 1 1 1
GALVO	2,9000	17:00	200	2.60	16.00 %	328	2.8600	2.9000	1334	356	1 029	[+]
GAL	2.60 3.16	2.5000 3.7400	17:00 16:49 16:48 16:40	300 300 43 1000	2,9000 2,8400 2,8800 2,8600	1 1 2 1	1972 1146 1299 5000	2.8400 2.8200 2.8000 2.7800	2.9200 2.9400 2.9600 2.9800	1792 1000 1700 2130	2 1 1 3
GAMEDUST	0,0735	15:38	50000	0.07	-1.34 %	209	0.0705	0.0735	17895	54	4	[+]
GDC	0.07 0.07	0.0515 0.0955	14:45 11:54 11:54 11:10	346 644 956 500	0,0735 0,0705 0,0715 0,0715	1 1 1 1	36171 508 3294 1000	0.0670 0.0665 0.0660 0.0640	0.0745 0.0750 0.0780 0.0790	1388 9746 17947 22000	1 2 1 2
GAMEOPS	15,2800	17:00	70	15.20	0.53 %	17	15.2800	15.3000	64	3	39	[+]
GOP	15.10 15.48	13.6800 16.7200	16:15 16:01 16:01 16:01	1 191 392 87	15,3000 15,1000 15,1200 15,1400	2 1 2 1	100 79 20 500	15.1000 15.0400 15.0200 15.0000	15.4000 15.5800 15.6000 15.7800	3828 2 600 92	1 1 1 1
GAMFACTOR	7,2200	16:35	192	7.24	0.00 %	8	7.2200	7.3400	130	4	25	[+]
GIF	7.20 7.42	6.5200 7.9600	16:07 16:07 14:51 14:51	75 10 440 10	7,2200 7,2200 7,2000 7,2200	3 3 1 1	2673 1116 350 900	7.2000 7.1800 7.1600 7.1400	7.3600 7.4800 7.5000 7.5400	500 269 34 110	1 2 1 2
GAMIVO	14,8500	09:00	4	14.85	1.71 %	122	14.5500	14.8500	1	0	0	[+]
GMV	14.85 14.85	11.9000 17.8000	13:41 12:51 12:51 09:51	250 30 320 159	14,6000 14,5500 14,5500 14,5500	2 1 3 2	172 5 430 205	14.5000 14.4500 14.3000 14.2500	14.9000 14.9500 15.0000 15.1500	592 80 299 291	2 1 2 1
GENOMED	29,0000	14:59	4	29.20	-3.33 %	1	29.0000	29.8000	22	0	0	[+]
GEN	29.00 29.20	23.4000 35.0000	14:59 12:40 12:40 09:00	2 30 3 27	29,2000 30,0000 29,8000 30,0000	1 1 1 1	2 4 3 2	28.8000 28.4000 28.0000 27.8000	30.0000 30.2000 30.4000 30.8000	940 3 323 5	1 1 1 1
GENOMTEC	6,3400	17:00	419	6.22	2.59 %	193	6.2000	6.3400	132	6	39	[+]
GMT	6.17 6.43	5.6000 6.8400	16:47 16:46 16:45 16:21	41 8 195 5	6,3400 6,3400 6,2800 6,2800	3 1 1 1	550 150 1000 28	6.1900 6.1800 6.1600 6.1000	6.4000 6.4100 6.4200 6.5000	4723 600 500 500	2 1 1 1
GENXONE	5,5400	15:36	2	5.40	0.00 %	1	5.5200	5.5400	39	0	0	[+]
GX1	5.40 5.54	4.3200 6.4800	15:35 14:37 14:37 14:37	2 10 2 2	5,5200 5,4000 5,4000 5,4000	2 1 1 1	12 2 2 2	5.4000 5.3800 5.3600 5.3400	5.5600 5.5800 5.6000 5.6200	42 42 40 62	3 3 3 4
GEOTRANS	5,7400	15:43	5	5.64	2.50 %	95	5.7400	5.7600	374	2	11	[+]
GTS	5.60 5.76	4.5200 6.7600	14:30 14:30 14:30 14:30	266 55 50 355	5,7600 5,7600 5,7000 5,6800	1 1 2 1	11 20 21 150	5.6200 5.6000 5.5600 5.3800	5.7800 5.8000 5.8200 5.8400	100 635 80 50	1 2 1 1
GETIN	0,5440	17:00	1760	0.53	2.64 %	1231	0.5380	0.5440	69296	513	277	[+]
GTN	0.53 0.55	0.4770 0.5830	17:00 16:47 16:47 16:45	240 888 100 40	0,5440 0,5440 0,5440 0,5460	4 3 3 1	68713 80337 10030 1153	0.5370 0.5360 0.5350 0.5340	0.5450 0.5460 0.5470 0.5480	11865 3299 15700 100000	1 4 3 1
GHYDROGEN	1,9900	15:01	10	2.04	-3.40 %	6	1.9000	2.0000	1000	2	4	[+]
GHY	1.85 2.04	1.6400 2.4400	13:46 13:46 13:28 13:04	20 20 8 52	1,8500 1,9000 1,9900 1,9200	1 1 1 1	20 66 20 200	1.8300 1.8200 1.8000 1.7800	2.0200 2.1000 2.1600 2.1800	822 10 10 144	1 1 1 1
GKSKAT	0,1100	12:34	2007	0.11	-8.33 %	11111	0.1280	0.1280	23952	62	7	[+]
GKS	0.11 0.11	0.0880 0.1320	12:30 11:06 11:03 11:01	11666 4800 1000 10000	0,1100 0,1100 0,1100 0,1100	1 0 0 0	10000 0 0 0	0.1100 0.0000 0.0000 0.0000	0.1300 0.1380 0.1400 0.1600	70884 12000 20000 10000	1 1 3 1
GOBARTO	23,0000	15:20	10	23.00	1.77 %	10	23.5000	23.0000	491	0	8	[+]
GOB	23.00 23.00	20.7000 25.3000	15:00 15:00 15:00 15:00	7 6 100 87	23,0000 23,0000 23,0000 23,0000	1 1 2 1	100 50 560 9	22.3000 22.2000 22.0000 21.5000	23.4000 23.5000 23.9000 24.0000	39 517 100 201	1 4 1 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	2	0.1000	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.2000 0.5500 200.0000 250.0000	3261 303 1 1	1 1 1 1
GOTFI	10,0000	11:00	50	0.00	0.00 %	0	0.0000	12.0000	23	0	0	[+]
GTF	0.00 0.00	9.6000 14.4000	11:00 11:00 12:58 11:00	1 39 75 1	11,0000 11,0000 12,0000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	20 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	24443	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 0 0	250 130000 0 0	0.2200 0.0100 0.0000 0.0000	0.1000 0.1800 0.2400 0.2500	220 5000 1000 17000	1 1 1 2
GPW	55,7000	17:01	16	55.90	-0.36 %	331	55.7000	56.3500	137	26	1 439	[+]
GPW	55.70 56.25	50.3500 61.4500	17:01 17:01 17:00 17:00	10 29 9 194	55,7000 55,7000 55,7000 55,7000	3 5 2 4	164 60 2 643	55.6500 55.6000 55.5500 55.5000	56.4000 56.4500 56.5000 56.8000	500 305 805 398	2 3 6 4
GRAAL	20,4000	17:00	14	20.70	-2.86 %	136	20.4000	20.6900	331	0	10	[+]
GRL	20.40 20.70	16.5600 24.8400	17:00 17:00 17:00 15:51	35 55 46 100	20,4000 20,4000 20,4000 20,5700	1 1 1 1	100 2000 66 10	20.0000 19.6200 19.6000 19.5000	20.9900 21.0000 21.5500 21.5700	300 126 100 100	2 2 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREENX	1,7670	17:00	139	1.77	0.86 %	469	1.7620	1.7670	411	145	256	[+]
GRX	1.75 1.79	1.5920 1.9440	17:00 17:00 16:49 16:49	1 2860 557 280	1,7670 1,7670 1,7670 1,7620	1 2 1 4	20 1805 20 27133	1.7580 1.7570 1.7560 1.7550	1.7690 1.7710 1.7720 1.7730	10 20 1500 695	1 1 1 2
GREMPCO	1,1950	17:00	15	1.20	-0.42 %	25	1.1400	1.1950	744	10	11	[+]
GRM	1.11 1.21	0.9600 1.4400	17:00 16:42 13:24 13:24	50 25 18 50	1,1950 1,1400 1,2000 1,1900	1 1 1 3	50 50 2555 4495	1.1300 1.1200 1.1150 1.1100	1.2000 1.2100 1.2200 1.2300	900 126 50 100	2 2 1 1
GRENEVIA	3,2300	17:00	129	3.26	-0.31 %	700	3.2000	3.2300	14811	42	135	[+]
GEA	3.20 3.30	2.9350 3.5850	17:00 17:00 17:00 16:49	121 8 2 250	3,2300 3,2300 3,2300 3,2250	4 4 3 1	1944 2004 11284 900	3.1900 3.1800 3.1700 3.1650	3.2500 3.2550 3.2600 3.2650	20 701 20 938	1 1 1 2
GRODNO	10,5500	14:38	1	10.60	-0.47 %	150	10.6000	10.8000	8	2	20	[+]
GRN	10.50 10.90	9.5400 11.6500	12:50 12:50 11:55 11:55	33 3 268 10	10,5500 10,5500 10,5000 10,5000	3 6 1 4	766 3766 20 938	10.5500 10.5000 10.4500 10.4000	10.8500 10.9000 10.9500 11.0000	288 663 181 567	2 4 2 2
GRUPAAZOTY	18,5500	17:04	100	19.38	-0.80 %	2000	18.5400	18.5500	1424	933	17 387	[+]
ATT	18.01 19.68	17.4500 21.3000	17:04 17:01 17:01 17:01	500 100 54 556	18,5500 18,5500 18,5500 18,5500	2 2 1 12	125 68 1 3512	18.5300 18.5200 18.5100 18.5000	18.6400 18.6500 18.6600 18.6800	82 1 1 1552	1 1 1 6
GRUPAMZ	0,4100	16:44	100	0.41	-0.73 %	5991	0.3780	0.4100	87652	4	2	[+]
GMZ	0.38 0.41	0.3300 0.4940	16:42 16:24 16:12 16:02	1 150 3999 98	0,3780 0,4100 0,3780 0,4100	2 2 1 1	7257 4966 499 2000	0.3740 0.3720 0.3690 0.3680	0.4130 0.4200 0.4240 0.4280	1799 8000 900 2939	1 1 2 1
GRUPAREC	72,5000	16:32	67	70.00	2.11 %	183	72.5000	76.0000	2	1	47	[+]
GRC	70.00 76.00	56.0000 84.0000	16:32 16:32 15:32 15:32	50 3 3 1	72,5000 73,0000 73,5000 74,5000	1 1 1 1	3 3 5 25	71.0000 69.0000 68.0000 67.5000	77.0000 78.0000 79.0000 80.0000	3 3 5 30	1 1 1 1
GTC	3,9800	12:05	525	3.96	0.00 %	4	3.9400	3.9500	6000	3	13	[+]
GTC	3.91 4.06	3.5700 4.3500	12:03 11:21 11:05 11:05	5 5 155 5	3,9800 3,9200 4,0100 4,0100	1 5 5 3	8 1680 1334 858	3.9300 3.9100 3.9000 3.8800	3.9800 3.9900 4.0000 4.0100	200 210 5 815	1 1 1 1
HANDLOWY	102,6000	17:01	460	106.80	-3.93 %	8717	102.6000	106.4000	137	58	5 964	[+]
BHW	102.60 107.60	96.2000 117.4000	17:00 17:00 17:00 17:00	580 1 1 134	102,6000 102,6000 102,6000 102,6000	4 5 9 4	156 176 151 28	102.4000 102.2000 102.0000 101.8000	106.8000 107.0000 107.2000 107.4000	167 52 614 1143	3 1 3 11
HARPER	5,7600	15:04	75	5.76	0.00 %	146	5.7000	5.7400	20	1	4	[+]
HRP	5.62 5.76	5.2000 6.3200	14:47 14:47 11:12 11:12	54 75 20 225	5,7000 5,7000 5,7200 5,7000	3 1 2 1	8733 20 459 500	5.6400 5.6200 5.6000 5.5400	5.8600 5.8800 5.9400 5.9600	410 388 619 300	1 2 1 1
HELIO	27,4000	15:24	95	26.80	2.24 %	69	26.7000	27.4000	455	0	7	[+]
HEL	26.70 27.50	24.2000 29.4000	13:49 12:59 12:25 09:43	23 37 38 11	27,5000 27,4000 27,1000 26,7000	2 2 1 2	201 493 40 217	26.6000 26.5000 26.3000 26.1000	27.5000 27.6000 27.8000 27.9000	77 37 200 2158	1 1 1 3
HEMP	0,1848	16:48	23	0.18	3.24 %	6911	0.1806	0.1848	10286	503	90	[+]
HMP	0.17 0.19	0.1456 0.2180	16:48 16:38 16:27 16:17	377 100 500 4589	0,1846 0,1846 0,1846 0,1808	1 2 1 1	10000 11000 10000 800	0.1804 0.1800 0.1796 0.1794	0.1850 0.1868 0.1870 0.1878	6106 7000 1000 1000	1 1 1 1
HERCULES	1,3500	16:49	1963	1.39	0.37 %	37	1.3500	1.3600	4500	82	109	[+]
HRS	1.30 1.39	1.2500 1.5200	16:32 15:36 15:36 14:54	537 19 681 615	1,3500 1,3650 1,3500 1,3500	2 2 3 2	1678 1215 4700 2277	1.3300 1.3100 1.3050 1.3000	1.3650 1.3700 1.3800 1.3900	2380 4000 4800 15851	2 2 2 4
HILANDER	1,8550	17:00	19	2.01	-7.25 %	391	1.8550	1.8850	200	18	35	[+]
HER	1.84 2.01	1.6100 2.4100	17:00 17:00 16:48 16:48	200 10 90 90	1,8550 1,8550 1,8550 1,8850	3 4 3 1	515 4150 4089 6	1.8500 1.8200 1.8000 1.7950	1.8900 1.9000 1.9700 1.9750	187 1188 600 971	1 2 1 1
HIPOWERSA	0,4800	17:00	21	0.48	-3.03 %	750	0.4690	0.4800	1929	3	1	[+]
HPE	0.47 0.49	0.3840 0.5760	16:14 15:53 14:58 12:20	100 50 759 2100	0,4690 0,4900 0,4800 0,4800	1 2 3 1	1200 1738 4384 2300	0.4670 0.4610 0.4600 0.4590	0.4950 0.4960 0.5000 0.5300	2796 6353 2700 1000	2 1 2 1
HIPROMINE	121,5000	17:00	32	0.00	0.00 %	1	119.5000	122.0000	13	0	0	[+]
HPM	0.00 0.00	97.2000 145.5000	17:00 16:26 16:26 16:25	1 9 1 2	121,5000 121,5000 121,5000 120,5000	2 2 2 1	29 88 22 2	118.5000 118.0000 116.0000 115.0000	122.5000 123.0000 123.5000 124.0000	30 1 30 37	1 1 1 1
HORTICO	6,3800	16:45	310	6.34	1.27 %	200	6.2600	6.3800	195	17	107	[+]
HOR	6.16 6.38	5.0800 7.6000	16:45 16:17 16:04 16:04	14 50 86 134	6,3800 6,3800 6,2400 6,2600	1 2 3 2	200 950 955 1231	6.2000 6.1600 6.1000 6.0600	6.4000 6.4200 6.4600 6.4800	958 1500 800 900	3 1 1 1
Hub.Tech	0,2680	17:00	25000	0.27	-0.74 %	8250	0.2670	0.2680	6905	95	26	[+]
HUB	0.27 0.27	0.2170 0.3250	17:00 17:00 17:00 16:29	6636 1000 1500 10	0,2680 0,2680 0,2680 0,2710	3 4 1 2	64240 5757 6000 15825	0.2660 0.2650 0.2640 0.2630	0.2710 0.2720 0.2730 0.2740	4309 83939 4300 16300	1 3 2 4
HURTIMEX	0,2480	15:47	421	0.25	0.81 %	12000	0.2280	0.2480	3372	1	0	[+]
HRT	0.25 0.25	0.1990 0.2960	11:52 10:02 15:14 14:49	114 150 222 150	0,2480 0,2480 0,2460 0,2280	2 2 1 1	7706 8564 5902 100	0.2260 0.2180 0.2160 0.2140	0.2500 0.2600 0.2620 0.2640	5000 2698 5766 6666	1 1 1 1
HUUUGE	23,0500	17:00	56	22.90	0.66 %	46	23.0000	23.0500	1163	7	159	[+]
HUG	22.85 23.10	20.6500 25.1500	17:00 17:00 16:49 16:47	53 200 73 246	23,0500 23,0500 23,0500 23,0500	2 1 2 2	345 65 2099 155	22.9000 22.8500 22.8000 22.7500	23.1000 23.1500 23.2000 23.2500	2833 1139 1067 167	4 2 3 2
HYDRAPRES	0,4700	11:43	927	0.00	0.00 %	72	0.4680	0.5000	530	0	0	[+]
HPS	0.00 0.00	0.3760 0.5600	11:43 11:43 11:43 11:43	300 50 22 30	0,4700 0,4820 0,4940 0,5000	1 1 1 1	100 100 400 300	0.4660 0.4640 0.4600 0.4500	0.5100 0.5200 0.5300 0.5350	300 150 100 100	1 2 1 1
HYDROTOR	18,8500	15:11	100	18.95	-0.53 %	200	18.7500	18.8500	100	0	4	[+]
HDR	18.80 18.95	17.1000 20.8000	09:47 09:47 09:00 13:10	50 50 3 2	18,8000 18,8000 18,9500 18,9500	2 1 1 1	101 30 35 50	18.7000 18.4000 18.3500 18.3000	18.9000 18.9500 19.0000 19.1000	270 413 16 27	1 1 1 1
HYENERGY	2,3200	15:00	216	0.00	0.00 %	259	PKC	PKC	6395	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	208 5 5 300	2.3500 2.3400 2.3300 2.3000	0.5000 0.8900 2.2000 2.3000	81 70 55 12836	1 1 1 4
IBCPOLSKA	3,2000	14:59	11	3.00	7.74 %	500	3.0800	3.1800	2949	4	14	[+]
IBC	3.00 3.28	2.4000 3.6000	14:33 12:41 12:41 12:41	300 294 400 786	3,0800 3,2800 3,2600 3,1600	1 1 1 1	440 1000 500 328	3.0700 3.0600 3.0200 3.0100	3.2300 3.2400 3.2800 3.2900	613 3020 524 230	1 1 2 1
IBSM	62,6000	11:00	10	61.20	2.29 %	28	60.2000	62.2000	1	0	10	[+]
IBS	60.20 62.60	55.2000 67.2000	10:31 09:26 09:26 09:26	28 50 50 12	60,2000 61,0000 61,0000 61,2000	1 1 1 1	140 19 10 50	60.0000 58.6000 56.0000 50.0000	62.6000 66.6000 67.2000 68.0000	120 7 33 22	1 1 1 1
ICECODE	0,3740	15:05	6803	0.40	-6.03 %	747	0.3740	0.3740	48	29	11	[+]
ICG	0.37 0.40	0.3180 0.4740	15:05 15:03 15:03 15:03	197 7303 54 719	0,3740 0,3740 0,3740 0,3740	3 4 1 1	11054 8555 55 56	0.3720 0.3700 0.3680 0.3660	0.3760 0.3780 0.3800 0.3820	49 50 51 52	1 1 1 1
ICPD	1,1000	14:20	8	1.11	-0.90 %	90	1.0600	1.1000	102	0	0	[+]
ICD	1.06 1.11	0.8900 1.3300	13:11 09:24 09:34 09:31	10 10 20 10	1,0600 1,1100 1,1100 1,0400	1 2 1 1	90 593 20 100	1.0400 1.0100 0.9800 0.9400	1.1100 1.2200 1.2400 1.3100	322 100 301 100	1 1 2 1
IDH	2,7000	17:00	90	2.30	14.41 %	85	2.5600	2.7000	50	12	30	[+]
IDH	2.18 2.76	1.8400 2.7600	16:19 15:38 15:38 15:29	30 200 38 900	2,7000 2,7600 2,7600 2,7600	1 2 1 1	1000 1997 4000 37	2.4200 2.3800 2.3000 2.1600	2.7600 2.8000 2.8200 2.8400	42 50 4644 100	1 1 2 1
IDMSAPL	0,5600	16:45	21	0.56	-1.75 %	2579	0.5600	0.5900	10745	0	0	[+]
IDM	0.56 0.56	0.5050 0.6150	17:00 15:34 14:11 17:00	8 25 551 2700	0,5700 0,5550 0,5550 0,5700	1 1 1 1	873 14000 2380 120	0.5550 0.5500 0.5400 0.5000	0.6000 0.6350 0.6800 0.7900	12989 3290 1888 4000	1 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4208	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 0	5 268 1 0	5.0500 4.8000 0.2800 0.0000	0.8000 1.0000 4.8000 5.0000	180 445 211 709	1 1 1 2
IFIRMA	29,7500	16:39	3	30.00	-0.83 %	50	29.7500	30.0000	438	1	21	[+]
IFI	29.70 30.10	27.0000 33.0000	16:39 16:01 16:01 16:00	1 57 43 25	29,9000 30,0000 29,7500 29,7500	3 2 4 1	118 71 424 1	29.7000 29.6500 29.6000 29.5500	30.1000 30.2000 30.3500 30.4000	142 22 25 40	1 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	7412	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.2800 0.0000	0.3500 0.3930 1.0000 1.0100	41 22 1000 505	1 1 1 1
IGORIA	0,2440	13:24	50	0.24	-0.81 %	600	0.2320	0.2430	1300	0	0	[+]
IGT	0.24 0.24	0.1955 0.2920	16:23 09:53 09:13 09:13	700 1 145 1500	0,2460 0,2470 0,2280 0,2290	1 2 1 1	1500 1700 7035 6000	0.2300 0.2290 0.2280 0.2260	0.2440 0.2470 0.2480 0.2490	4950 1499 500 10890	1 1 1 4
IMAGEPWR	2,7200	15:02	100	2.72	0.00 %	300	2.2000	4.5000	217	1	3	[+]
IPW	2.72 2.72	2.1800 3.2600	15:01 15:00 15:00 15:00	700 351 15 320	2,7200 2,7200 2,7200 2,7200	1 0 0 0	1 0 0 0	1.0000 0.0000 0.0000 0.0000	4.9000 5.0000 6.0000 10.0000	400 2518 30 10	1 3 1 1
IMCOMPANY	22,4000	17:00	100	21.90	1.82 %	212	22.1000	22.4000	610	3	67	[+]
IMC	21.90 22.40	19.7500 24.0000	16:38 16:15 15:58 15:58	44 19 147 45	22,1000 22,1000 22,1000 22,1000	1 2 2 2	421 650 630 1002	22.0000 21.9000 21.8000 21.2000	22.6000 22.8000 22.9000 23.5000	520 79 27 300	2 1 2 1
IMMGAMES	1,7700	17:00	44	1.87	-4.32 %	10000	1.7600	1.7700	2200	32	57	[+]
IMG	1.73 1.87	1.5000 2.2400	17:00 16:38 16:13 16:13	400 1000 136 1000	1,7700 1,7600 1,7300 1,7400	4 1 1 2	2510 2864 2500 824	1.7300 1.7200 1.7100 1.7000	1.7800 1.7900 1.8000 1.8200	5000 1039 562 1400	1 1 1 2
IMMOBILE	3,2900	16:17	500	3.16	4.11 %	850	3.2900	3.3200	1500	26	84	[+]
GKI	3.10 3.35	2.8500 3.4700	16:17 15:46 15:19 15:19	650 10 1008 1292	3,2900 3,2100 3,2100 3,2100	1 2 1 1	666 137 500 3000	3.2200 3.2100 3.2000 3.1900	3.3400 3.3500 3.3700 3.3900	1500 474 1162 1000	1 2 2 5
IMPERA	1,4300	16:03	7000	1.43	0.70 %	79	1.4300	1.4600	938	10	14	[+]
IMP	1.43 1.43	1.2900 1.5700	15:09 13:26 13:12 12:27	4 3 1300 1614	1,4300 1,4300 1,4300 1,4300	3 1 2 2	3751 162 5700 6389	1.4200 1.4100 1.4000 1.3900	1.4900 1.5000 1.5700 1.5800	5481 7662 4000 3000	1 3 2 1
IMS	3,1200	15:50	64	3.10	0.65 %	196	3.1200	3.1400	954	6	19	[+]
IMS	3.09 3.14	2.7900 3.4100	15:23 14:27 14:23 14:23	500 100 471 29	3,1200 3,1400 3,1400 3,1400	2 3 1 1	24 558 20 25	3.1000 3.0900 3.0800 3.0700	3.1500 3.1600 3.1700 3.1800	1199 120 125 120	3 2 2 2
INC SA	1,7600	15:25	1833	1.74	1.44 %	100	1.7300	1.7700	35	20	35	[+]
INC	1.72 1.76	1.5650 1.9050	15:13 15:10 12:48 12:41	390 400 1216 790	1,7550 1,7550 1,7300 1,7250	1 2 2 2	5000 685 111 3020	1.7250 1.7200 1.7100 1.7000	1.7750 1.7800 1.7850 1.7900	1997 6795 1990 2859	1 2 1 2
INCUVO	0,6480	17:00	460	0.64	1.25 %	250	0.6320	0.6480	360	9	6	[+]
IVO	0.63 0.66	0.5120 0.7680	17:00 17:00 16:22 16:10	20 20 2962 20	0,6480 0,6480 0,6300 0,6300	1 1 1 2	2000 20 20 270	0.6300 0.6280 0.6260 0.6240	0.6500 0.6520 0.6540 0.6560	20 20 20 20	1 1 1 1
INFRA	2,3000	09:40	440	2.30	-5.74 %	40	2.3000	2.3900	40	0	1	[+]
IFA	2.30 2.30	1.8400 2.7600	09:40 12:41 12:41 09:00	40 1 40 12	2,3000 2,4400 2,4300 2,4400	1 1 1 1	180 40 555 40	2.2900 2.2700 2.2500 2.2100	2.4000 2.4200 2.4300 2.4400	80 401 40 267	2 1 1 1
INGBSK	304,0000	17:00	7	300.00	1.33 %	125	303.5000	304.0000	9	4	1 305	[+]
ING	297.00 304.00	270.0000 330.0000	17:00 17:00 17:00 17:00	5 6 47 3	304,0000 304,0000 304,0000 304,0000	2 2 2 2	4 4 4 4	303.0000 302.5000 302.0000 301.5000	304.5000 305.0000 305.5000 306.0000	16 30 1 153	1 3 1 3
INPRO	8,1000	15:35	8	8.20	-0.61 %	243	8.0000	8.1000	302	0	1	[+]
INP	8.00 8.20	7.4000 9.0000	09:28 09:00 17:00 13:45	7 121 1 198	8,0000 8,2000 8,1500 7,9000	1 2 1 2	300 722 700 273	7.9500 7.9000 7.8500 7.8000	8.2000 8.3000 8.3500 8.4000	1164 20 300 10449	2 1 1 2
INSTALKRK	38,4000	17:00	1	37.80	1.32 %	400	37.9000	38.4000	124	1	32	[+]
INK	37.60 38.40	34.1000 41.5000	15:40 15:40 15:22 15:21	290 51 85 175	38,0000 38,0000 37,8000 37,8000	1 1 3 3	1615 51 226 190	37.8000 37.7000 37.6000 37.5000	38.5000 38.7000 38.8000 38.9000	174 90 108 176	2 1 2 3
INTERBUD	2,2700	10:48	200	2.26	0.44 %	1554	2.1200	2.2000	850	4	9	[+]
ITB	2.11 2.27	2.0400 2.4800	10:37 10:37 10:37 10:28	200 500 697 777	2,2600 2,2600 2,2600 2,2500	1 1 1 2	418 166 1000 1500	2.1100 2.0800 2.0500 2.0400	2.2500 2.2600 2.2700 2.3000	1427 200 1780 765	1 1 2 1
INTERCARS	555,0000	17:00	48	555.00	0.54 %	1	550.0000	555.0000	94	3	1 703	[+]
CAR	548.00 555.00	499.5000 610.0000	17:00 17:00 17:00 17:00	15 3 8 15	555,0000 555,0000 555,0000 555,0000	1 1 3 4	1 6 12 91	549.0000 548.0000 547.0000 546.0000	558.0000 559.0000 560.0000 561.0000	10 4 57 5	2 1 4 1
INTERIAPL	7,0000	13:38	500	6.85	2.94 %	296	6.8000	7.0000	48	1	5	[+]
INT	6.85 7.00	5.5000 8.2000	09:35 09:00 10:00 13:10	70 100 100 100	7,0000 6,8500 6,8000 6,8500	2 1 1 1	276 75 76 32	6.7500 6.7000 6.6500 6.5500	7.0500 7.1000 7.2500 7.3500	173 282 440 150	1 1 1 1
INTERSPPL	0,5400	17:00	30	0.52	2.27 %	2500	0.5140	0.5400	1019	79	41	[+]
IPO	0.51 0.55	0.4700 0.5740	16:16 16:16 16:10 16:09	251 500 60000 14	0,5340 0,5240 0,5140 0,5120	1 2 1 1	18076 8444 1600 1234	0.5120 0.5100 0.5080 0.5060	0.5440 0.5480 0.5500 0.5520	128 983 7507 4820	4 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	100000	0.0300	PKC	3784	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 1	44064 10 1000 55000	0.0290 0.0250 0.0235 0.0210	0.0250 0.0300 0.0350 0.0485	2209 3279 35000 40322	1 1 1 2
INTROL	7,2200	16:25	11	7.36	-1.90 %	121	7.2200	7.3000	146	2	18	[+]
INL	7.14 7.36	6.6400 8.0800	16:12 15:44 15:15 15:15	6 20 78 125	7,3000 7,3000 7,3000 7,2800	1 2 3 2	138 290 352 73	7.2000 7.1800 7.1400 7.1200	7.3400 7.3600 7.3800 7.4200	401 4129 560 250	2 1 2 1
INTWORKS	2,7600	16:48	7	2.74	3.76 %	25	2.5600	2.8000	36	2	4	[+]
IWS	2.60 2.86	2.2000 3.2800	16:48 16:48 15:27 15:24	50 105 390 336	2,7400 2,6000 2,6000 2,7800	1 2 3 3	100 150 1079 7550	2.4400 2.3600 2.3200 2.3000	2.8400 2.8600 2.8800 2.9000	50 120 452 738	1 1 1 2
INVENTION	0,1510	17:00	344	0.15	2.37 %	80	0.1490	0.1510	99656	331	50	[+]
INM	0.15 0.15	0.1210 0.1810	17:00 16:44 16:43 14:58	956 7000 300 4200	0,1510 0,1495 0,1495 0,1495	1 1 1 1	11000 3402 20930 10000	0.1475 0.1470 0.1460 0.1455	0.1515 0.1520 0.1530 0.1540	9489 8416 6925 9000	1 1 1 1
INVESTEKO	2,4600	09:00	5	0.00	0.00 %	450	2.3000	2.4000	97	0	0	[+]
IVE	0.00 0.00	1.9700 2.9400	15:13 14:13 14:01 11:59	83 50 20 6	2,4000 2,3000 2,4000 2,4600	1 1 1 0	25 305 605 0	2.2000 2.0600 2.0200 0.0000	2.4600 2.7000 2.7200 2.7400	496 350 288 502	2 1 1 1
IPOPEMA	3,1200	15:07	216	3.11	0.32 %	784	3.1200	3.1500	4000	0	1	[+]
IPE	3.11 3.12	2.8000 3.4200	11:59 09:52 09:03 09:03	10 5 176 15	3,1200 3,1200 3,1200 3,1100	1 2 1 1	5 2250 493 232	3.0600 3.0400 3.0300 3.0100	3.1600 3.1700 3.1800 3.1900	1722 1481 3330 4796	3 2 1 2
IZOLACJA	3,8000	16:44	5	3.85	0.00 %	3516	3.7100	3.8000	95	3	11	[+]
IZO	3.70 3.86	3.4700 4.2300	14:38 14:10 13:22 12:41	9 100 20 67	3,7100 3,8000 3,7100 3,8400	1 2 2 1	400 33 8 3000	3.6800 3.6700 3.6600 3.6500	3.8300 3.8400 3.8500 3.8600	15 274 31 1211	1 1 2 2
IZOSTAL	3,4300	17:00	1	3.40	0.88 %	400	3.3700	3.4300	239	78	265	[+]
IZS	3.31 3.47	3.0600 3.7400	17:00 16:45 16:44 16:43	10 50 60 50	3,4300 3,3700 3,3700 3,3700	2 1 3 1	2363 1300 2989 1000	3.3600 3.3500 3.3400 3.3300	3.4400 3.4500 3.4600 3.4700	1655 1998 1693 497	2 5 2 1
JRCGROUP	0,1390	11:00	100	0.00	0.00 %	10250	0.1200	0.1390	900	0	0	[+]
JRC	0.00 0.00	0.1120 0.1660	15:00 15:00 15:00 15:00	2350 2000 1000 450	0,1320 0,1320 0,1320 0,1320	1 2 1 1	500 63793 2000 2000	0.1170 0.1160 0.1150 0.1140	0.1400 0.1440 0.1490 0.1500	7955 10000 35688 10000	2 1 2 1
JRHOLDING	8,0800	17:00	1147	8.34	-0.74 %	100	7.9000	8.0800	1892	141	1 162	[+]
JRH	7.82 8.46	7.5200 9.1600	17:00 17:00 17:00 17:00	300 53 347 228	8,0800 8,0800 8,0800 8,0800	1 1 1 2	300 33 4 739	7.8200 7.7600 7.7000 7.6600	8.1600 8.1800 8.2000 8.2400	957 1772 900 1682	2 3 2 1
JSW	23,7800	17:00	54	24.23	-1.61 %	917	23.7800	23.8000	2608	554	13 313	[+]
JSW	23.66 24.65	21.8100 26.6500	17:00 17:00 17:00 17:00	63 15 80 140	23,7800 23,7800 23,7800 23,7800	2 2 1 2	2502 350 75 989	23.7700 23.7500 23.7300 23.7200	23.8100 23.8300 23.8500 23.8600	50 383 500 2	2 4 3 1
JUJUBEE	1,9800	17:03	618	2.01	-3.88 %	500	1.9000	1.9800	1000	51	99	[+]
JJB	1.85 2.05	1.6100 2.4100	17:00 16:36 16:36 16:33	222 700 800 200	1,9800 1,9100 1,9200 1,9200	1 1 2 1	2134 200 1006 2000	1.8800 1.8700 1.8600 1.8500	1.9900 2.0000 2.0100 2.0200	2000 2300 2702 5000	1 2 2 1
JWWINVEST	3,0800	16:29	116	3.06	2.67 %	8	3.0700	3.0800	1348	2	5	[+]
JWW	3.06 3.08	2.7600 3.3600	16:29 16:18 16:14 14:57	200 150 100 420	3,0800 3,0700 3,0700 3,0700	1 1 1 1	50 50 50 100	3.0000 2.9800 2.9600 2.9400	3.0900 3.1000 3.1100 3.1200	400 200 200 396	2 1 1 2
KANCELWEC	1,9200	13:08	2455	1.92	0.00 %	628	1.8000	1.9200	386	3	6	[+]
KPI	1.92 1.92	1.5400 2.3000	13:04 16:27 16:47 10:23	450 10 10 500	1,9200 1,9200 1,8900 1,8000	1 1 1 1	562 400 400 1050	1.7800 1.6200 1.6100 1.5600	1.9300 1.9400 2.0000 2.0800	1021 1112 1006 962	1 2 1 1
KBJ	21,8000	16:32	49	22.70	0.00 %	1	21.8000	22.7000	2	0	3	[+]
KBJ	21.80 22.70	18.2000 27.2000	16:32 16:32 16:32 09:00	100 1 2 1	21,8000 21,9000 21,9000 22,7000	1 1 1 1	105 65 189 100	21.5000 20.7000 20.6000 20.5000	22.8000 23.0000 23.8000 23.9000	95 118 3932 190	1 1 1 1
KCI	0,9520	16:23	67	0.96	-0.42 %	2813	0.9300	0.9500	1970	1	1	[+]
KCI	0.93 0.96	0.8620 1.0500	16:03 15:10 13:28 13:18	200 20 17 50	0,9300 0,9300 0,9300 0,9300	1 2 1 1	5548 4607 5000 5000	0.9260 0.9240 0.9180 0.9100	0.9520 0.9560 0.9580 0.9600	4385 2984 5000 4796	1 2 1 1
KERNEL	18,9000	17:00	11	18.78	1.29 %	5001	18.8000	18.9000	1675	16	298	[+]
KER	18.50 18.96	16.9200 20.6500	17:00 16:24 16:24 16:24	2 274 155 26	18,9000 18,8000 18,8000 18,8000	2 1 1 2	310 400 50 1100	18.6000 18.5600 18.5400 18.5200	18.9200 19.0000 19.0400 19.0800	56 250 100 717	1 2 1 2
KETY	930,0000	17:03	20	894.50	4.26 %	2122	930.0000	930.5000	22	112	103 351	[+]
KTY	893.00 930.00	805.5000 983.5000	17:02 17:02 17:01 17:01	3 9 2 6	930,0000 930,0000 930,0000 930,0000	1 1 1 1	19 6 1260 1260	927.0000 925.5000 923.0000 921.0000	931.0000 931.5000 932.0000 932.5000	1152 5 839 216	17 3 9 2
KGHM	190,2500	17:01	75	188.10	2.15 %	633	190.1000	190.2500	3140	1 348	255 323	[+]
KGH	187.55 190.80	169.3000 206.9000	17:00 17:00 17:00 17:00	2900 1019 81 938	190,2500 190,2500 190,2500 190,2500	4 1 1 2	965 1 632 1546	190.0000 189.9500 189.8000 189.7500	190.3000 190.3500 190.4000 190.4500	1725 1380 1376 1080	2 2 2 2
KGL	12,4000	16:39	2	12.20	1.64 %	19	12.2000	12.4000	644	0	1	[+]
KGL	12.20 12.40	11.0000 13.4000	09:19 09:00 15:58 15:42	66 1 31 2	12,2000 12,2000 12,2000 12,2000	6 1 1 1	667 8 13 2	12.0000 11.8000 11.6000 11.0000	12.5000 12.8000 13.5000 13.7000	167 143 165 43	2 1 1 1
KINOPOL	17,1500	17:00	83	17.20	-0.29 %	5	17.1500	17.2000	287	6	95	[+]
KPL	17.15 17.20	15.5000 18.9000	17:00 17:00 16:47 16:15	100 17 12 32	17,1500 17,1500 17,1500 17,2000	1 1 2 1	90 100 129 500	17.1000 17.0500 17.0000 16.9500	17.2500 17.3000 17.3500 17.4000	351 500 502 560	1 1 2 2
KLABATER	1,3400	17:03	601	1.34	-2.90 %	138	1.3400	1.3700	2419	63	85	[+]
KBT	1.32 1.39	1.0800 1.6000	17:00 16:48 16:47 16:44	1261 20 10 50	1,3400 1,3700 1,3700 1,3700	3 4 2 6	4860 3508 1986 3745	1.3300 1.3200 1.3100 1.3000	1.3800 1.3900 1.4000 1.4100	5782 1104 3000 600	4 2 1 1
KLEPSYDRA	6,7600	17:03	613	6.80	0.60 %	119	6.7600	6.8400	369	5	35	[+]
KLE	6.66 6.88	5.4400 8.1600	17:00 17:00 17:00 16:13	115 153 217 21	6,7600 6,7600 6,7600 6,7600	1 1 5 3	1500 4 319 449	6.7400 6.7200 6.7000 6.6800	6.8600 6.8800 6.9000 6.9200	46 252 574 304	1 5 5 2
KLON	1,4200	10:09	15	1.42	0.00 %	50	1.3500	1.4200	870	0	0	[+]
KLN	1.42 1.42	1.1400 1.7000	09:19 09:00 09:28 09:25	20 15 15 15	1,4200 1,4200 1,4200 1,4200	1 2 1 1	8 80 50 100	1.3200 1.3000 1.2300 1.2000	1.4700 1.5000 1.5500 1.6000	40 10040 140 40	1 2 2 1
KOGENERA	59,9000	17:02	13	58.80	2.22 %	17	59.9000	60.2000	123	3	181	[+]
KGN	58.80 60.00	53.0000 64.6000	17:00 17:00 16:46 16:45	47 40 161 2	59,9000 59,9000 60,0000 60,0000	2 1 3 1	80 100 533 51	59.7000 59.2000 59.0000 58.6000	60.5000 60.6000 60.8000 60.9000	5 46 106 660	1 1 3 3
KOMPAP	24,0000	09:00	13	0.00	0.00 %	340	23.0000	24.0000	316	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	10:52 14:51 14:34 11:52	8 10 1 320	24,0000 23,0000 23,0000 24,0000	1 1 1 1	200 250 1 250	22.6000 22.2000 22.0000 20.0000	25.0000 25.2000 25.8000 26.8000	337 399 80 429	1 1 1 2
KOMPUTRON	6,8000	17:01	166	6.76	0.59 %	195	6.6600	6.8000	234	10	68	[+]
KOM	6.58 6.98	6.1000 7.4200	17:00 17:00 16:40 16:40	302 132 29 221	6,8000 6,8000 6,8000 6,7800	1 2 6 1	159 153 2509 4	6.6400 6.6000 6.5800 6.5600	6.8400 6.8600 6.8800 6.9000	430 600 1551 1538	1 1 3 3
KOOL2PLAY	0,9800	16:43	10	0.95	3.16 %	12	0.9000	0.9800	80	1	1	[+]
K2P	0.95 0.98	0.7600 1.1400	16:33 16:33 15:16 15:16	400 10 10 90	0,9700 0,9800 0,9700 0,9700	1 1 3 2	100 500 220 998	0.8700 0.8600 0.8500 0.8100	0.9880 0.9900 0.9980 1.0000	197 200 1248 2100	1 2 1 3
KORBANK	8,9500	10:46	4	0.00	0.00 %	4	8.7500	8.9000	25	0	0	[+]
KOR	0.00 0.00	7.2000 10.7000	10:30 16:14 16:47 16:47	2 21 20 40	9,0000 8,7500 9,0000 9,0000	1 1 1 1	2 25 19 10	8.7000 8.6500 8.6000 8.2500	8.9500 9.1500 9.2500 9.3000	188 149 2500 2545	3 3 1 2
KPPD	26,6000	15:38	375	26.60	0.76 %	328	26.4000	26.6000	11607	0	10	[+]
KPD	26.60 26.60	24.0000 29.2000	16:34 12:22 12:22 09:00	1 60 19 136	26,4000 26,4000 26,6000 27,4000	2 1 1 1	102 19 60 50	26.0000 25.6000 25.4000 25.2000	27.0000 27.6000 27.8000 28.8000	120 281 45 1000	1 2 1 1
KRAKCHEM	0,7220	16:17	1601	0.70	3.14 %	1000	0.7200	0.7220	5399	4	3	[+]
KCH	0.70 0.72	0.6300 0.7700	16:04 15:21 15:06 13:08	11 1388 41 62	0,7220 0,7220 0,7200 0,7020	1 1 1 1	40 648 4269 4000	0.7040 0.7020 0.7000 0.6980	0.7240 0.7280 0.7300 0.7320	2000 1700 1376 2138	1 1 1 1
KRKA	836,0000	16:30	1	870.00	-2.56 %	2	830.0000	836.0000	4	0	71	[+]
KRK	832.00 890.00	784.0000 956.0000	16:30 16:13 15:23 15:21	10 1 2 8	838,0000 836,0000 832,0000 850,0000	1 1 1 1	1 1 12 5	828.0000 826.0000 804.0000 802.0000	852.0000 872.0000 884.0000 888.0000	2 6 1 2	1 1 1 1
KRUK	462,1000	17:00	6	449.20	4.76 %	111	462.1000	463.0000	55	34	15 397	[+]
KRU	447.30 468.00	404.3000 494.1000	17:00 17:00 17:00 17:00	32 1 67 8	462,1000 462,1000 462,1000 462,1000	2 1 1 1	112 1 123 161	462.0000 461.9000 461.8000 461.4000	464.5000 464.8000 464.9000 465.2000	2 59 34 50	1 2 2 2
KRVITAMIN	10,1000	13:29	383	10.00	0.00 %	1950	10.0000	10.1000	2085	0	5	[+]
KVT	10.00 10.10	9.0000 11.0000	13:29 13:29 12:43 13:22	2 15 52 10	10,1000 10,1000 10,0000 10,1000	1 3 1 1	5 302 300 300	9.9400 9.8400 9.8200 9.8000	10.1500 10.2000 10.2500 10.3000	900 706365 1018 1602	2 8 4 5
KSGAGRO	3,7000	16:17	5	3.69	0.27 %	44	3.6900	3.7000	1382	12	46	[+]
KSG	3.68 3.76	3.3300 4.0500	16:17 15:58 15:58 15:58	1000 230 2222 269	3,7000 3,6900 3,6900 3,6900	3 2 1 1	428 376 995 15	3.6400 3.6200 3.6100 3.6000	3.7400 3.7500 3.7600 3.8000	1535 2427 3500 4322	1 1 2 2
KUBOTA	15,6000	13:34	10	15.10	1.30 %	50	15.1000	15.5000	10	0	3	[+]
KUB	15.05 15.60	12.1000 18.1000	13:34 09:40 09:38 16:28	40 125 40 14	15,4000 15,0500 15,1000 15,4000	3 2 2 1	570 880 160 20	15.0500 15.0000 14.9000 14.8500	15.5500 15.6000 15.6500 15.7000	50 500 20 182	1 3 1 1
KUPIEC	1,1400	12:23	2495	1.14	30.29 %	350	2.0000	1.1400	5105	25	28	[+]
KPC	1.14 1.14	0.9150 1.3600	12:22 12:22 12:02 11:42	5 1895 105 695	1,1400 1,1400 1,1400 1,1400	1 2 1 1	2178 2037 2000 1600	0.8800 0.8750 0.8500 0.8200	1.1500 1.1900 1.2700 1.2900	1998 410 1500 1000	1 1 1 1
LABOCANNA	0,2580	15:49	20	0.27	-2.64 %	3826	0.2600	0.2650	17881	0	0	[+]
LCN	0.26 0.27	0.2120 0.3180	09:21 16:49 14:58 14:26	10 20 30 38	0,2650 0,2650 0,2590 0,2650	1 1 2 1	1267 7901 5958 7900	0.2580 0.2530 0.2520 0.2510	0.2890 0.2900 0.2940 0.2990	6941 4000 2000 2490	1 1 1 1
LARQ	2,2000	12:15	645	2.31	-1.79 %	316	2.1800	2.2800	1990	1	1	[+]
LRQ	2.20 2.31	2.0800 2.5400	09:00 11:18 10:41 10:37	10 2000 965 1	2,3100 2,2400 2,2500 2,2400	2 1 1 1	1700 800 303 1100	2.1700 2.1600 2.1200 1.8800	2.3000 2.3100 2.3300 2.4000	2500 500 3540 48439	1 1 1 1
LEGIMI	32,8000	10:13	1	32.00	-0.61 %	5	33.0000	33.2000	65	0	0	[+]
LEG	32.00 32.80	25.6000 38.4000	09:34 09:34 11:37 11:29	1 10 4 59	32,0000 32,0000 33,0000 32,0000	1 1 1 1	100 5 50 69	32.8000 32.5000 32.1000 32.0000	34.0000 35.7000 36.5000 37.9000	50 1 47 1	1 1 1 1
LENA	2,8000	16:11	663	2.86	-2.44 %	934	2.7900	2.8300	1366	11	31	[+]
LEN	2.80 2.86	2.5800 3.1400	12:23 12:23 12:20 12:14	112 1388 500 10	2,8000 2,8000 2,8000 2,8000	2 3 2 2	2178 3106 420 832	2.7800 2.7600 2.7500 2.7400	2.8400 2.8500 2.8600 2.8700	1500 450 975 2286	1 1 3 2
LENTEX	7,6000	16:42	2	7.50	1.60 %	2	7.4000	7.6600	2723	0	1	[+]
LTX	7.50 7.68	6.7600 8.2400	12:59 09:03 09:03 17:00	5 2 118 3	7,6400 7,6800 7,5000 7,4800	2 3 2 2	1047 1006 493 202	7.3800 7.3600 7.3400 7.3200	7.6800 7.7000 7.7600 7.7800	86 3412 2065 86	1 2 3 1
LESS	0,2450	16:49	15	0.24	4.70 %	8833	0.2400	0.2450	1970	40	10	[+]
LES	0.24 0.25	0.2150 0.2610	16:45 16:45 16:45 16:23	1167 70 715 50	0,2400 0,2400 0,2410 0,2460	1 3 2 3	70 922 4004 5883	0.2370 0.2350 0.2340 0.2330	0.2460 0.2470 0.2480 0.2490	5726 14512 13443 23000	1 2 3 1
LETUS	1,0900	16:25	3	1.09	0.00 %	293	1.0200	1.0900	1389	0	0	[+]
LET	1.09 1.09	0.8750 1.3000	16:21 17:00 17:00 16:47	1 61 39 1500	1,0900 1,0900 1,0900 1,0200	1 1 1 2	1042 690 1700 2100	0.9600 0.9200 0.9150 0.9100	1.1100 1.2000 1.2100 1.2200	1149 834 655 4000	2 1 2 3
LEXBONO	0,1350	16:27	100	0.14	-2.17 %	12701	0.1210	0.1350	15500	120	15	[+]
LXB	0.12 0.14	0.1110 0.1650	16:00 16:00 16:00 15:43	4899 100 1 5000	0,1210 0,1230 0,1230 0,1230	6 3 3 2	144762 11800 21751 12500	0.1200 0.1170 0.1160 0.1150	0.1360 0.1370 0.1390 0.1400	7810 2000 2729 5499	1 1 2 1
LGTRADE	3,2000	16:34	100	3.00	0.00 %	759	3.0000	3.2000	1554	0	0	[+]
LGT	3.00 3.20	2.4000 3.6000	10:35 15:36 15:30 15:22	15 282 118 30	3,0000 3,2000 3,1800 3,1800	1 1 1 1	170 1500 30 20	2.9000 2.8800 2.8000 2.7000	3.2200 3.2800 3.3000 3.3800	311 790 2000 1500	1 1 1 1
LIBET	1,5100	09:19	12	1.48	2.03 %	4232	1.4800	1.5100	1503	0	0	[+]
LBT	1.48 1.51	1.3350 1.6250	09:00 10:20 09:00 09:00	10 1758 533 1500	1,4800 1,4800 1,4450 1,4450	1 1 1 1	7200 2028 9500 200	1.4450 1.4200 1.3800 1.3100	1.5200 1.5250 1.5350 1.5400	675 718 2637 5584	1 1 1 2
LMGAMES	0,9980	15:00	496	1.00	-0.20 %	2674	0.9800	0.9980	1007	1	1	[+]
LMG	1.00 1.00	0.8000 1.1950	15:00 15:00 15:00 11:17	4 1 20 1193	0,9980 1,0000 1,0000 0,9540	1 1 1 1	525 11 11 300	0.9540 0.9520 0.9500 0.9420	1.0300 1.0350 1.0400 1.0500	50 159 53 492	1 1 2 2
LOKATYBUD	1,2700	11:00	25	1.27	0.00 %	50	1.2000	1.2700	1000	0	0	[+]
LBD	1.27 1.27	1.0200 1.5200	11:00 15:00 11:00 15:00	25 90 10 50	1,2700 1,2600 1,2600 1,2700	1 2 1 1	50 80 50 548	1.1500 1.1000 1.0500 1.0200	1.2800 1.3000 1.3200 1.3300	3673 50 1220 1000	3 1 1 1
LOKUM	24,3000	14:11	61	24.30	-1.62 %	9	24.7000	24.9000	299	0	3	[+]
LKD	24.30 24.80	21.9000 26.7000	13:14 11:01 09:54 12:47	15 50 10 95	24,8000 24,3000 24,3000 24,7000	1 1 1 1	54 16 24 550	24.3000 24.2000 23.5000 23.2000	25.0000 25.6000 25.8000 25.9000	11 82 122 160	1 2 1 3
LPP	16 930,0000	17:04	21	16,700.00	1.38 %	29	16930.0000	16935.0000	4	4	61 127	[+]
LPP	16,600.00 16,995.00	15030.0000 18370.0000	17:03 17:00 17:00 17:00	186 4 10 3	16 930,0000 16 930,0000 16 930,0000 16 930,0000	1 1 1 1	1 5 1 5	16920.0000 16905.0000 16900.0000 16895.0000	16940.0000 16945.0000 16950.0000 16955.0000	8 1 1 9	2 1 1 3
LSISOFT	27,2000	17:00	1422	27.40	0.74 %	57	27.2000	27.4000	1617	3	95	[+]
LSI	27.20 27.40	24.8000 30.0000	16:37 16:34 16:34 15:15	100 18 1193 15	27,2000 27,2000 27,2000 27,4000	3 2 1 1	780 557 20 90	27.0000 26.8000 26.6000 26.2000	27.6000 27.8000 28.0000 28.6000	500 500 800 200	1 1 3 1
LTGAMES	9,8000	16:19	90	9.00	5.38 %	20	9.3000	9.7600	20	2	22	[+]
LTM	9.00 9.80	7.2000 10.8000	16:19 16:19 16:19 16:17	20 36 321 2	9,8000 9,7800 9,7000 9,7800	1 1 1 1	5 20 20 100	9.2200 9.2000 9.1200 9.1000	9.7800 9.8000 9.9000 10.0000	685 30 20 780	1 2 1 6
LUBAWA	10,9100	17:00	301	11.10	-1.45 %	200	10.9000	10.9100	20	342	3 753	[+]
LBW	10.84 11.29	9.9900 12.2100	17:00 17:00 17:00 17:00	10 18 16 124	10,9100 10,9100 10,9100 10,9100	2 4 1 4	23 404 1000 764	10.8900 10.8800 10.8700 10.8600	10.9400 10.9800 10.9900 11.0000	13239 2 7000 2093	2 1 2 6
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	20000 14521 400 200	1 2 1 1
LUG	3,4400	16:45	700	0.00	0.00 %	2000	3.3600	3.4600	700	0	0	[+]
LUG	0.00 0.00	2.7600 4.1200	15:26 12:53 09:52 09:33	700 700 500 2850	3,4600 3,4400 3,5000 3,4600	2 1 1 1	900 500 206 6	3.3000 3.1400 3.0200 3.0000	3.6000 3.8000 3.8800 3.9000	1260 200 198 500	2 1 1 1
LUKARDI	0,4780	15:00	100	0.00	0.00 %	1590	0.3920	0.4700	1064	0	0	[+]
LUK	0.00 0.00	0.3840 0.5700	15:19 15:00 15:00 15:00	2273 1094 1119 450	0,4400 0,4400 0,4420 0,4420	1 1 1 1	1024 1352 30 4000	0.3900 0.3700 0.3500 0.3300	0.4760 0.4780 0.4800 0.5000	1119 726 1982 4749	1 1 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	20	6.4000	12.5000	255	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	12.6000 15.5000 30.0000 32.0000	129 50 4 719	2 1 1 1
MABION	8,5500	17:00	29	8.48	0.83 %	2	8.5000	8.5500	974	31	263	[+]
MAB	8.40 8.60	7.6400 9.3200	17:00 17:00 16:49 16:49	2 14 54 2	8,5500 8,5500 8,5400 8,5300	1 2 4 2	2 1178 556 399	8.4900 8.4700 8.4500 8.4400	8.5600 8.5800 8.5900 8.6000	2163 1602 988 1166	1 3 4 2
MADKOM	2,6800	15:46	6	2.64	1.52 %	150	2.5600	2.6400	200	11	29	[+]
MAD	2.54 2.84	2.1200 3.1600	15:37 15:37 15:37 15:37	144 508 4 240	2,5400 2,5600 2,5600 2,5800	1 1 1 2	250 200 410 992	2.5400 2.5200 2.5000 2.4200	2.6800 2.7400 2.7600 2.7800	1586 2188 1946 285	1 2 1 1
MADMIND	1,0250	09:20	14	1.03	-4.21 %	250	1.0350	1.0650	280	0	0	[+]
MMS	1.03 1.03	0.8200 1.2300	16:32 16:17 16:17 16:14	10 1150 250 716	1,0700 1,0150 1,0200 1,0700	2 2 2 1	5016 1786 2002 150	1.0300 1.0250 1.0000 0.9920	1.0700 1.0750 1.0800 1.1000	590 1900 2600 1600	1 1 1 1
MAKARONPL	22,2000	16:12	5	21.95	0.91 %	476	22.2000	22.2500	185	3	64	[+]
MAK	21.95 22.30	19.7600 24.1000	16:00 16:00 15:52 15:12	1 4 26 4	22,2500 22,2500 22,2500 22,2500	3 4 4 2	31 136 1676 54	22.0000 21.9500 21.9000 21.7000	22.3000 22.4000 22.4500 22.5000	477 50 70 481	1 1 2 5
MAKOLAB	5,0000	13:35	298	5.00	2.46 %	453	4.8800	5.0000	103	1	3	[+]
MLB	5.00 5.00	4.0000 6.0000	09:38 09:00 13:24 09:00	202 3 2 250	5,0000 5,0000 4,8800 4,8800	1 2 1 1	10 1098 700 680	4.8600 4.8400 4.8000 4.7000	5.1000 5.1500 5.2000 5.2500	1 25 666 3991	1 1 3 2
MANGATA	57,4000	17:00	31	59.80	-4.01 %	156	57.2000	57.4000	10	3	164	[+]
MGT	57.20 59.80	54.0000 65.6000	17:00 17:00 15:47 15:47	13 17 6 4	57,4000 57,4000 57,4000 57,4000	2 1 3 1	95 25 116 6	57.0000 56.6000 56.4000 56.2000	57.8000 58.2000 58.8000 59.4000	121 128 60 40	1 3 1 1
MARVIPOL	8,5000	17:00	318	8.30	2.41 %	4791	8.5000	8.5400	808	2	17	[+]
MVP	8.16 8.50	7.4800 9.1200	17:00 17:00 17:00 17:00	300 318 273 82	8,5000 8,5000 8,5000 8,5000	1 3 1 2	358 1206 198 200	8.3800 8.3600 8.2800 8.2400	8.5800 8.6000 8.7400 8.7600	382 987 360 2000	1 2 1 1
MAXCOM	5,2000	09:02	2	5.18	0.78 %	135	5.1200	5.1800	2	0	0	[+]
MXC	5.18 5.20	4.6700 5.6800	09:02 11:04 11:04 11:02	2 2 2 2	5,1800 5,1600 5,1600 5,2000	1 1 1 5	4 280 141 1410	5.0800 5.0600 5.0400 5.0000	5.2000 5.2400 5.2800 5.3000	634 4 2 2872	1 1 1 3
MAXIPIZZA	0,4500	17:00	256	0.00	0.00 %	6583	0.3800	0.4300	4550	0	0	[+]
MXP	0.00 0.00	0.3600 0.5400	17:00 15:13 12:53 12:27	666 222 222 50	0,4500 0,3900 0,4500 0,3800	1 1 2 1	1799 2155 693 1000	0.3640 0.3620 0.3500 0.3300	0.4500 0.4900 0.5000 0.5250	4744 3000 2200 1290	1 1 3 1
MBANK	939,2000	17:00	14	916.40	2.49 %	102	937.8000	943.4000	5	16	15 423	[+]
MBK	916.40 944.80	824.8000 1008.0000	17:00 17:00 17:00 17:00	44 7 92 37	939,2000 939,2000 939,2000 939,2000	1 1 1 1	64 102 50 223	937.6000 936.4000 936.2000 935.8000	944.0000 944.8000 945.0000 946.0000	2 17 104 19	1 1 5 1
MBFGROUP	6,1800	17:02	17	6.28	-0.32 %	315	6.0200	6.1800	734	34	212	[+]
MBF	5.96 6.36	5.0400 7.5200	17:00 17:00 17:00 17:00	5 1 5 66	6,1800 6,1800 6,1800 6,1800	1 1 2 2	2 300 490 2035	6.0000 5.9400 5.9200 5.9000	6.2000 6.2400 6.2600 6.2800	193 430 762 1047	2 2 2 4
MBWS	12,5000	16:44	16	0.00	0.00 %	210	12.0000	13.5000	9	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	09:00 09:02 09:12 09:00	40 1 1 20	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	14.6000 16.5000 19.0000 19.6000	220 28 140 140	1 1 1 1
MCI	29,1000	17:00	30	28.80	0.69 %	36	28.9000	29.1000	589	2	52	[+]
MCI	28.80 29.20	26.0000 31.6000	17:00 16:20 15:52 15:39	5 26 13 20	29,1000 29,1000 28,9000 28,9000	2 2 3 4	400 280 210 502	28.8000 28.7000 28.6000 28.5000	29.2000 29.3000 29.4000 29.5000	88 1000 387 88	1 2 3 2
MDIENERGIA	0,8300	16:49	15	0.83	-0.24 %	28	0.8140	0.8300	414	16	13	[+]
MDI	0.80 0.83	0.7460 0.9100	15:19 15:10 14:53 14:53	22 1 22 25	0,8140 0,7960 0,7960 0,8000	1 1 1 2	15 1700 50 1966	0.8100 0.8000 0.7980 0.7960	0.8320 0.8340 0.8480 0.8500	63 1079 30 12000	2 2 1 1
MEDAPP	0,1595	14:05	350	0.16	-1.85 %	6026	0.1575	0.1590	2183	8	1	[+]
MDA	0.16 0.16	0.1300 0.1950	13:23 12:41 11:54 10:01	100 700 1 6000	0,1575 0,1570 0,1570 0,1600	1 2 2 2	4299 3178 4744 2700	0.1570 0.1550 0.1525 0.1520	0.1600 0.1620 0.1640 0.1650	13845 3200 4900 197	1 1 1 1
MEDCAMP	0,8000	17:00	1099	0.89	-10.11 %	1401	0.8000	0.8450	100	18	15	[+]
MDP	0.80 0.90	0.7100 1.0600	16:49 15:12 15:04 15:00	617 1 13 1000	0,8000 0,8900 0,8000 0,8000	1 2 1 1	20 1638 1300 2478	0.7950 0.7900 0.7700 0.7400	0.8500 0.8900 0.8950 0.9100	1300 999 1090 1000	1 1 1 1
MEDICALG	34,5000	17:03	30	34.20	5.18 %	267	34.4500	34.5000	328	44	1 509	[+]
MDG	33.60 35.80	30.8000 37.6000	17:01 17:01 17:00 17:00	548 452 48 102	34,5000 34,5000 34,5000 34,5000	1 1 1 4	145 448 280 1723	34.4000 34.2000 34.1500 34.0500	34.5500 34.6000 34.6500 34.7000	410 370 170 288	1 2 1 2
MEDICOBIO	0,6640	17:00	100	0.70	-6.74 %	33	0.6440	0.6640	2183	77	50	[+]
MDB	0.64 0.70	0.5600 0.8400	16:42 16:42 16:42 16:33	23 30 47 1200	0,6640 0,6640 0,6620 0,6620	1 2 1 1	2800 5741 300 3000	0.6420 0.6400 0.6340 0.6320	0.6660 0.6680 0.6700 0.6840	41 500 25025 740	1 1 1 1
MEDINICE	11,3600	17:00	8	11.50	-1.22 %	80	11.3600	11.7000	200	8	90	[+]
ICE	11.36 11.74	10.3600 12.6400	16:47 16:45 16:08 15:49	5 250 200 102	11,6800 11,4800 11,6800 11,6800	2 1 2 1	272 500 990 75	11.3400 11.3200 11.3000 11.2800	11.7200 11.7400 11.8800 11.9000	1129 12 88 200	2 1 1 1
MEDTECH	0,2600	15:09	550	0.26	0.00 %	3307	0.2600	0.2700	975	9	2	[+]
MDT	0.26 0.26	0.2080 0.3120	15:00 11:00 11:00 11:00	1225 5480 1438 552	0,2600 0,2600 0,2600 0,2600	2 3 1 1	24844 7374 600 2000	0.2550 0.2500 0.2370 0.2350	0.2930 0.2940 0.2990 0.3000	135 2498 2498 16673	1 1 1 2
MEGAPIXEL	2,0200	15:00	10	2.02	-3.81 %	15	1.9000	2.0200	1029	0	0	[+]
MPS	2.02 2.02	1.6200 2.4200	11:29 11:00 15:00 15:00	118 15 20 15	2,1000 2,1000 2,1400 2,2000	1 1 1 2	25 50 100 419	1.8800 1.8200 1.8000 1.7000	2.0400 2.0600 2.0800 2.1000	25 800 800 20	1 1 1 1
MENNICA	31,6000	16:37	1	31.30	-0.32 %	69	31.6000	32.2000	1306	106	3 374	[+]
MNC	31.30 32.20	28.2000 34.4000	16:37 16:37 16:34 16:34	166 2 500 100	31,6000 31,6000 32,0000 31,7000	2 3 6 2	232 566 422 281	31.5000 31.4000 31.3000 31.2000	32.3000 32.4000 32.7000 33.0000	231 15 60 578	1 1 1 2
MENNICASK	74,2000	16:43	1	75.00	-0.80 %	26	74.2000	75.4000	128	2	115	[+]
MNS	73.20 75.40	60.0000 90.0000	16:17 16:08 16:08 16:08	2 56 40 4	75,4000 75,0000 75,0000 75,0000	2 2 1 1	63 62 2 40	74.0000 73.8000 73.6000 73.4000	75.6000 75.8000 76.0000 76.2000	7 51 158 30	1 1 3 1
MENTZEN	35,0500	15:50	1	35.40	-0.43 %	2	35.1000	35.4500	58	0	5	[+]
XDD	35.05 35.45	28.3500 42.4500	15:16 14:12 13:08 11:59	1 1 3 54	35,4500 35,4500 35,0500 35,1000	4 3 1 1	85 39 100 100	35.0500 35.0000 34.9500 34.9000	35.5000 35.5500 35.6000 35.6500	10 25 106 25	2 2 3 2
MERA	1,2700	09:20	2	0.00	0.00 %	208	1.2500	1.3000	92	0	0	[+]
MER	0.00 0.00	1.0200 1.5200	09:12 09:00 15:03 15:03	50 10 141 389	1,2700 1,2800 1,2800 1,2800	1 2 1 2	402 698 1490 233	1.2400 1.2300 1.2200 1.2100	1.3200 1.3500 1.3600 1.3700	70 20 20 20	2 1 1 1
MERCATOR	41,8000	17:00	6	41.45	0.84 %	44	41.8000	41.9500	2	7	271	[+]
MRC	41.20 42.15	37.3500 45.5500	16:34 16:34 16:32 16:30	17 33 100 16	42,1000 42,1000 42,1000 42,0500	1 1 1 2	100 150 49 593	41.7500 41.7000 41.6500 41.6000	42.0000 42.0500 42.1000 42.1500	57 40 640 193	2 1 2 2
MERCOR	25,0000	16:42	8	25.00	-0.40 %	448	24.9000	25.1000	88	3	66	[+]
MCR	25.00 25.00	22.5000 27.5000	16:36 16:30 15:49 15:48	9 2 4 4	25,0000 25,0000 25,0000 25,0000	8 7 8 7	702 1620 599 1990	24.8000 24.7000 24.6000 24.5000	25.2000 25.3000 25.4000 25.6000	103 167 253 130	1 2 3 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	117168	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.1000 0.1200 0.1360 0.1600	2500 4000 5000 10	1 1 1 1
MEXPOLSKA	3,6300	09:02	2	3.63	3.71 %	567	3.4000	3.5000	1974	0	0	[+]
MEX	3.63 3.63	3.2700 3.9900	16:41 16:41 10:06 09:02	85 29 1008 2	3,5000 3,5100 3,5200 3,6300	1 1 1 2	60 150 70 752	3.3900 3.3800 3.3000 3.2600	3.5100 3.6200 3.6300 3.6800	500 106 561 2686	1 1 1 3
MFO	36,1000	16:41	1	36.70	-1.10 %	9	36.1000	36.5000	274	1	42	[+]
MFO	36.10 36.70	33.1000 40.3000	16:41 14:01 14:01 13:57	7 63 83 1	36,1000 36,1000 36,1000 36,1000	2 1 2 1	760 25 200 1500	36.0000 35.2000 35.1000 35.0000	36.7000 36.9000 37.0000 37.6000	5 75 126 90	1 1 1 1
MGAMES	5,0200	11:56	19	5.02	-3.46 %	160	4.9600	5.0000	357	0	0	[+]
MGS	5.02 5.02	4.0200 6.0200	13:01 13:01 13:20 13:20	936 191 189 18	5,2000 5,2600 5,3000 5,3000	1 1 1 1	203 240 300 490	4.9400 4.9000 4.5000 4.1000	5.1000 5.2000 5.3000 5.5400	371 100 191 452	1 1 1 1
MILISYS	0,4340	16:38	1200	0.43	-0.91 %	800	0.4130	0.4340	2303	62	26	[+]
MLM	0.41 0.45	0.3440 0.5140	16:32 16:32 16:03 15:40	15 10 30 1663	0,4340 0,4310 0,4310 0,4110	3 2 4 1	3867 1837 12697 500	0.4120 0.4110 0.4100 0.4080	0.4350 0.4360 0.4370 0.4380	536 800 25 582	2 1 1 1
MILKILAND	1,8400	17:02	2000	1.80	3.37 %	20	1.8300	1.8400	50	63	116	[+]
MLK	1.80 1.87	1.6200 1.9700	17:02 17:00 17:00 17:00	1950 567 1433 10	1,8400 1,8400 1,8400 1,8400	1 2 2 2	12 912 6012 862	1.8250 1.8200 1.8100 1.8000	1.8500 1.8550 1.8600 1.8650	333 7197 14 2500	1 3 1 1
MILKPOL	0,8200	11:00	111	0.00	0.00 %	2500	0.3920	0.8000	4818	0	0	[+]
MLP	0.00 0.00	0.6600 0.9800	11:00 11:42 11:00 11:00	364 657 3000 2866	0,8100 0,7700 0,7700 0,7100	1 1 0 0	400 3469 0 0	0.3700 0.3600 0.0000 0.0000	0.8200 0.8500 0.8650 0.8800	1200 1000 1700 350	2 1 1 1
MILLENNIUM	14,9300	17:00	419	14.63	2.05 %	116	14.8200	14.9300	193	568	8 441	[+]
MIL	14.63 14.93	13.1700 16.0900	17:00 17:00 17:00 17:00	4636 42 350 90	14,9300 14,9300 14,9300 14,9300	1 1 1 2	100 1936 3477 10639	14.8100 14.8000 14.7900 14.7700	14.9400 14.9600 14.9800 14.9900	2200 255 64 4477	1 1 2 2
MILTON	0,9900	17:00	2002	1.00	-0.50 %	6690	0.9800	0.9900	194	55	56	[+]
MTN	0.97 1.04	0.8000 1.1900	17:00 17:00 16:42 16:41	46 2000 1000 50	0,9900 0,9900 1,0000 1,0200	3 3 2 1	4585 33797 3600 1100	0.9700 0.9650 0.9550 0.9500	1.0000 1.0200 1.0300 1.0400	1000 954 1005 6429	1 2 2 5
MINERAL	1,0300	13:51	1	0.99	0.00 %	280	0.9800	1.0200	21	0	0	[+]
MND	0.99 1.03	0.7950 1.1800	13:51 13:20 09:19 09:00	20 100 5 373	1,0200 0,9900 1,0300 0,9900	1 1 1 1	720 1053 4000 200	0.9700 0.9500 0.9400 0.8400	1.0300 1.0400 1.0700 1.1000	794 202 2241 910	1 2 1 1
MIRACULUM	0,8000	14:12	87	0.80	0.00 %	1788	0.7860	0.8000	785	0	0	[+]
MIR	0.79 0.80	0.7200 0.8800	09:46 09:18 16:27 13:31	4 10 95 13	0,7860 0,8000 0,8000 0,7860	1 2 2 1	24 105 983 1300	0.7840 0.7820 0.7800 0.7740	0.8100 0.8140 0.8160 0.8260	3810 1500 8000 1490	3 1 1 1
MIRBUD	13,5900	17:03	344	13.50	-1.16 %	2	13.5700	13.5900	56	141	1 904	[+]
MRB	13.36 13.68	12.1500 14.8500	17:02 17:02 17:00 17:00	641 15 2 982	13,5900 13,5900 13,5900 13,5900	1 1 1 2	25 25 48 178	13.5600 13.5500 13.5400 13.5300	13.6000 13.6300 13.6500 13.6800	1801 2299 10 213	2 3 1 1
MLPGROUP	74,0000	16:49	85	75.00	-1.33 %	92	73.6000	74.0000	500	1	62	[+]
MLG	74.00 75.00	67.6000 82.4000	16:49 16:49 16:49 16:49	35 35 14 14	74,2000 74,2000 74,4000 74,4000	2 1 1 1	222 126 98 1	73.4000 73.2000 72.8000 72.6000	75.2000 75.4000 75.8000 76.0000	140 85 196 1	1 1 2 1
MLSYSTEM	14,7000	17:01	100	14.78	-0.68 %	112	14.5600	14.7000	208	5	75	[+]
MLS	14.50 14.78	13.3200 16.2400	17:00 17:00 16:24 16:24	208 25 110 14	14,7000 14,7000 14,5000 14,5000	1 1 10 1	100 200 5139 1	14.5400 14.5200 14.5000 14.4800	14.7600 14.7800 14.8200 14.8400	3 272 302 500	1 2 2 1
MMCPL	10,0000	16:49	4	9.80	-3.85 %	600	9.8000	10.0000	99	0	1	[+]
MMC	9.80 10.00	7.8500 11.7000	16:49 12:42 14:34 11:00	2 103 2 35	9,9500 9,8000 10,4000 9,8500	1 1 1 1	10 108 69 186	9.5000 9.3500 9.2000 9.1500	10.4000 10.5000 11.1000 12.7000	1722 96 91 123	1 1 1 2
MOBRUK	295,0000	17:00	24	296.00	0.17 %	65	295.0000	296.5000	82	2	716	[+]
MBR	293.50 299.00	266.5000 325.5000	17:00 17:00 17:00 17:00	18 1 6 8	295,0000 295,0000 295,0000 295,0000	1 3 1 5	3 44 35 78	294.5000 294.0000 293.5000 293.0000	297.0000 297.5000 298.0000 298.5000	37 2 444 52	4 1 5 2
MOJ	1,4300	09:48	100	0.00	0.00 %	9062	1.3500	1.4200	2093	0	0	[+]
MOJ	0.00 0.00	1.2900 1.5700	09:47 12:47 09:36 09:36	80 10 1196 20	1,4300 1,4300 1,4200 1,4200	1 1 1 1	2230 1200 249 505	1.3400 1.3000 1.2900 1.2300	1.4300 1.4400 1.4500 1.4600	1740 4143 6500 720	2 4 2 1
MOL	30,1000	15:16	9	29.70	1.35 %	1	30.1000	30.2000	16	0	13	[+]
MOL	29.70 30.36	26.7400 32.6600	14:39 14:35 14:35 13:43	40 2 24 1	30,2000 30,1800 29,9400 29,9200	1 1 1 2	100 20 2 102	29.9200 29.9000 29.7400 29.7000	30.7200 30.7800 30.9000 30.9800	50 150 215 42	1 1 2 1
MOLECURE	7,4700	17:00	27	7.40	0.95 %	2825	7.3000	7.4800	532	7	55	[+]
MOC	7.08 7.48	6.6600 8.1400	16:48 16:45 16:45 16:23	18 18 438 62	7,4700 7,4600 7,4000 7,4000	2 1 1 2	30 14 14 24	7.2800 7.2500 7.2100 7.1900	7.4900 7.5000 7.5200 7.5500	266 850 300 300	2 2 1 1
MONNARI	4,6500	16:45	42	4.65	0.22 %	237	4.6200	4.6500	315	8	35	[+]
MON	4.58 4.67	4.1900 5.1000	14:44 14:43 14:43 14:43	1 9 1258 142	4,6600 4,6600 4,6200 4,6200	4 1 2 2	1353 500 561 510	4.6100 4.5900 4.5800 4.5700	4.6600 4.6700 4.6800 4.6900	637 954 1042 2000	1 3 2 1
MOONLIT	0,3500	15:12	1000	0.00	0.00 %	4930	0.3300	0.3500	22796	0	0	[+]
MLT	0.00 0.00	0.2800 0.4200	11:00 15:20 15:19 15:19	500 1000 1000 1000	0,3500 0,3480 0,3480 0,3480	1 1 1 1	1000 4000 2199 4000	0.3100 0.3000 0.2900 0.2600	0.3600 0.3800 0.3860 0.4400	3500 3000 2719 2561	1 1 1 1
MOSTALPLC	15,1000	16:13	10	15.20	0.33 %	18	15.1000	15.3000	71	1	18	[+]
MSP	15.00 15.40	13.7000 16.7000	15:47 15:47 15:34 12:39	295 94 6 159	15,1000 15,1500 15,1500 15,0000	1 2 1 1	1 120 87 200	15.0500 15.0000 14.9500 14.9000	15.3500 15.4000 15.4500 15.6000	49 148 18 100	1 2 1 1
MOSTALWAR	7,0000	17:00	261	6.96	0.57 %	311	6.9600	7.1000	89	5	36	[+]
MSW	6.90 7.14	6.2800 7.6400	17:00 17:00 17:00 17:00	1423 111 205 6	7,0000 7,0000 7,0000 7,0000	3 4 4 1	2461 265 1164 211	6.9400 6.9200 6.9000 6.8600	7.1200 7.1400 7.2000 7.2800	334 907 642 200	1 1 2 1
MOSTALZAB	6,7200	17:00	301	6.67	1.05 %	387	6.7200	6.7900	1810	35	238	[+]
MSZ	6.67 6.80	6.0100 7.3300	17:00 17:00 17:00 17:00	349 1038 500 500	6,7200 6,7200 6,7200 6,7200	2 2 1 3	551 1000 2 1304	6.7100 6.7000 6.6900 6.6800	6.8000 6.8100 6.8200 6.8300	2902 1613 10817 550	3 3 3 2
MOVIEGAMES	12,4800	17:02	103	12.96	-3.11 %	35	12.4200	12.4800	301	2	23	[+]
MOV	12.46 13.00	11.6800 14.2400	17:00 17:00 16:42 16:40	5 1 32 50	12,4800 12,4800 12,6200 12,6000	2 3 1 4	299 551 140 430	12.3600 12.3400 12.3200 12.3000	12.7000 12.7600 12.7800 12.8000	8 487 9 150	2 1 2 1
MPAY	0,3345	17:01	10000	0.33	2.14 %	7000	0.3310	0.3345	20282	838	287	[+]
MPY	0.32 0.36	0.2640 0.3950	17:00 16:48 16:47 16:45	11718 5 4007 10000	0,3345 0,3290 0,3350 0,3350	1 1 1 1	995 2500 5000 4000	0.3290 0.3275 0.3270 0.3265	0.3350 0.3360 0.3375 0.3380	17575 6000 35246 5000	1 1 1 1
MPLVERBUM	9,8000	09:18	4	11.40	-2.97 %	16	9.8000	11.4000	146	0	0	[+]
VER	9.80 11.40	9.1500 13.6000	09:11 14:34 14:33 14:33	2 69 24 20	11,4000 10,1000 10,1000 10,2000	2 1 1 1	15 5 2 12	9.5000 9.0000 8.8500 8.7500	11.5000 12.0000 12.4000 12.7000	47 100 39 180	1 1 1 1
MSM	3,7300	09:02	290	3.74	-4.11 %	799	3.7300	3.8500	2110	1	5	[+]
MSM	3.73 3.74	3.0000 4.4800	09:02 17:00 15:59 15:49	999 1 289 200	3,7400 3,8900 3,7500 3,7500	1 1 1 1	686 545 101 179	3.7200 3.6800 3.6200 3.6000	3.8600 3.8900 3.9500 3.9900	520 638 159 500	1 2 1 1
MURAPOL	37,2500	17:00	19	36.35	2.19 %	341	37.0000	37.2500	99	11	399	[+]
MUR	36.35 37.55	32.7500 39.9500	17:00 17:00 17:00 17:00	28 69 6 7	37,2500 37,2500 37,2500 37,2500	1 1 1 1	257 238 5 5	36.9000 36.8500 36.8000 36.7000	37.3000 37.3500 37.4500 37.5000	146 73 80 61	1 1 1 2
MUZA	11,3500	09:44	46	0.00	0.00 %	679	11.1000	11.6000	500	0	0	[+]
MZA	0.00 0.00	10.2500 12.4500	09:43 09:43 09:40 16:23	1 500 8 1	11,4000 11,4000 11,7000 11,5000	1 1 1 1	53 39 5 70	10.5000 10.3000 10.0000 6.7800	11.6500 11.7000 11.8500 11.9500	644 992 100 200	1 1 1 1
MWTRADE	4,3800	11:56	2	4.38	0.00 %	200	4.1000	4.3800	1023	0	0	[+]
MWT	4.38 4.38	3.9600 4.8000	10:17 10:31 10:31 09:00	2 304 76 24	4,3800 4,2000 4,2000 4,2000	1 1 1 1	351 1280 1000 300	4.0600 4.0000 3.9200 3.8200	4.4000 4.4800 4.5000 4.5200	200 900 1580 1105	1 1 3 2
NANOGROUP	2,5900	17:00	1819	2.62	-0.77 %	292	2.5900	2.6150	139	33	86	[+]
NNG	2.55 2.64	2.3600 2.8800	15:54 15:54 15:52 15:35	133 67 73 131	2,5900 2,5950 2,5950 2,6200	1 1 1 3	500 300 2750 1640	2.5800 2.5650 2.5600 2.5550	2.6300 2.6450 2.6550 2.6700	640 2480 2000 500	2 2 1 1
NEPTIS	14,3000	15:48	5	14.50	2.88 %	570	14.1000	14.3000	75	0	2	[+]
YAN	14.10 14.70	13.1000 15.9000	14:09 13:38 12:47 11:48	3 50 40 4	14,5000 14,1000 14,1000 14,5000	1 0 0 0	1 0 0 0	11.5000 0.0000 0.0000 0.0000	14.5000 14.7000 14.8000 14.9000	560 89 161 223	1 1 2 3
NESTMEDIC	0,7800	16:41	1083	0.72	4.70 %	9832	0.7450	0.7800	3213	28	21	[+]
NST	0.71 0.78	0.5800 0.8600	16:41 16:41 16:38 16:37	24 233 1 29	0,7800 0,7700 0,7800 0,7700	2 1 1 2	15025 30 534 52	0.7400 0.7300 0.7200 0.7150	0.7900 0.8000 0.8050 0.8250	4815 2030 2505 5335	2 2 1 2
NEUCA	733,0000	16:49	1	717.00	3.53 %	4	728.0000	733.0000	53	1	717	[+]
NEU	713.00 735.00	646.0000 788.0000	16:49 16:49 16:47 16:47	1 1 2 1	733,0000 733,0000 728,0000 733,0000	2 4 1 1	77 12 2 3	726.0000 725.0000 724.0000 723.0000	734.0000 735.0000 736.0000 737.0000	7 74 40 1	4 4 5 1
NEWAG	83,8000	17:00	94	80.00	4.49 %	1	82.8000	83.8000	31	5	386	[+]
NWG	80.00 84.00	72.0000 88.0000	17:00 17:00 17:00 17:00	1 1 1 7	83,8000 83,8000 83,8000 83,8000	2 1 2 2	13 1 120 37	82.7000 82.6000 82.5000 82.4000	84.0000 84.1000 84.4000 84.5000	236 100 115 264	4 1 1 2
NEXITY	2,2400	15:30	5	2.26	-0.88 %	442	2.2400	2.2600	190	1	3	[+]
NXG	2.16 2.26	2.0400 2.4800	15:30 15:00 15:00 15:00	753 42 100 54	2,2400 2,1600 2,1600 2,1800	1 1 2 4	200 261 2151 653	2.1800 2.1600 2.1400 2.1200	2.3200 2.3800 2.4800 2.5000	9 125 100 100	1 1 1 1
NOCTILUCA	102,0000	17:00	1	102.00	-0.49 %	14	100.5000	102.0000	83	4	355	[+]
NCL	100.00 102.00	91.8000 112.0000	17:00 16:33 16:33 16:28	13 21 9 41	102,0000 100,5000 101,0000 101,0000	25 1 1 2	582 1 60 25	100.0000 99.8000 99.6000 99.4000	103.0000 103.5000 104.0000 104.5000	239 30 249 91	4 1 4 2
NOOBZ	21,2000	17:03	228	24.80	-11.67 %	59	21.0000	22.0000	1	3	72	[+]
NOB	21.20 24.80	19.9000 29.6000	17:03 17:00 17:00 17:00	8 20 40 10	21,2000 21,2000 21,2000 21,2000	1 1 1 3	5 45 100 854	20.8000 20.6000 20.4000 20.2000	22.8000 23.0000 23.2000 23.6000	24 146 36 36	2 3 1 1
NOTORIA	9,6000	11:45	2	0.00	0.00 %	31	9.4000	9.6500	133	0	0	[+]
NTS	0.00 0.00	7.7000 11.5000	14:25 11:07 09:11 09:10	50 11 36 54	9,6000 9,6000 9,2500 9,3000	1 1 1 1	225 33 34 28	9.2500 9.0000 7.5500 7.3000	9.7000 10.1000 11.0000 12.1000	210 1492 1683 997	1 1 1 1
NOVAINV	0,5770	17:00	1000	0.57	-1.37 %	20	0.5630	0.5770	300	67	38	[+]
NOV	0.56 0.58	0.4570 0.6850	16:44 16:44 16:44 16:44	1407 1900 1900 1011	0,5620 0,5620 0,5620 0,5630	1 1 1 1	3647 3600 179 4000	0.5620 0.5610 0.5590 0.5550	0.5780 0.5790 0.5800 0.5830	1500 630 3238 6090	1 1 1 1
NOVAVISGR	1,2700	16:49	17	1.29	-0.78 %	1338	1.2540	1.2700	2983	23	29	[+]
NVG	1.24 1.29	1.1620 1.4180	16:49 15:57 15:57 15:11	2232 470 48 2	1,2600 1,2600 1,2620 1,2620	2 3 1 4	4693 3622 721 8631	1.2500 1.2480 1.2420 1.2400	1.2760 1.2780 1.2800 1.2820	22 51 155 150	1 1 3 2
NOVITA	96,0000	14:32	1	94.00	2.56 %	30	95.8000	96.0000	11	0	2	[+]
NVT	94.00 96.00	84.6000 103.0000	14:32 10:45 10:15 10:15	4 1 15 5	96,0000 96,0000 94,0000 94,0000	3 3 1 6	23 20 1 127	94.0000 93.6000 93.2000 93.0000	96.4000 97.0000 97.2000 97.4000	5 15 10 9	1 2 1 1
NTCAPITAL	0,6420	17:00	1	0.64	0.31 %	760	0.6260	0.6420	911	20	13	[+]
NTC	0.63 0.64	0.5800 0.7080	15:24 15:04 14:29 14:23	200 1543 20 74	0,6300 0,6420 0,6440 0,6440	2 1 2 1	5332 20 799 1000	0.6240 0.6160 0.6140 0.6040	0.6440 0.6480 0.6540 0.6680	2231 2876 500 500	1 1 1 1
NTTSYSTEM	8,9400	16:32	2	8.82	-0.67 %	100	8.9200	8.9400	272	9	80	[+]
NTT	8.82 8.96	7.9400 9.7000	16:25 15:36 15:36 15:36	10 37 2 17	8,9400 8,9000 8,9000 8,9000	5 1 1 2	1493 2 2 282	8.9000 8.8800 8.8400 8.8200	8.9600 8.9800 9.1000 9.1200	126 200 100 145	1 1 1 1
NTVSA	0,1880	16:33	68	0.18	3.30 %	500	0.1820	0.1880	49932	1	0	[+]
NTV	0.18 0.19	0.1450 0.2160	16:27 10:19 09:25 10:17	38 894 100 400	0,1880 0,1880 0,1810 0,1820	1 1 1 1	2673 522 1000 1000	0.1810 0.1800 0.1780 0.1760	0.1890 0.1900 0.1950 0.1960	500 843 1000 4095	1 1 1 1
NWAI	23,2000	16:41	65	23.60	-1.69 %	86	23.3000	24.0000	10	0	6	[+]
NWA	23.20 24.00	18.9000 28.3000	16:41 11:50 11:50 11:50	10 10 50 10	23,3000 24,0000 23,9000 23,9000	2 3 9 1	15 474 708 10	23.2000 23.1000 23.0000 22.9000	24.1000 24.4000 24.5000 24.7000	169 82 25 28	2 1 1 1
ODLEWNIE	9,2800	16:47	3	9.30	-0.22 %	111	9.1200	9.2800	725	4	39	[+]
ODL	9.10 9.30	8.3800 10.2000	15:19 14:40 14:29 14:29	34 54 47 83	9,1200 9,1000 9,1000 9,1200	2 1 2 3	1225 150 1206 1500	9.1000 9.0400 9.0200 9.0000	9.3400 9.3800 9.4000 9.4200	220 604 541 797	1 1 2 2
OLYMP	0,2340	15:08	47	0.24	-3.31 %	60	0.2250	0.2340	93	6	1	[+]
OLY	0.22 0.24	0.1920 0.2880	11:03 11:03 09:54 09:43	58 6 50 281	0,2360 0,2360 0,2360 0,2200	2 1 1 1	306 3333 4000 319	0.2240 0.2230 0.2220 0.2200	0.2350 0.2360 0.2380 0.2400	100 870 3548 5420	1 1 1 1
ONDE	8,9000	17:00	24	9.00	-1.11 %	3737	8.9000	8.9500	696	16	141	[+]
OND	8.82 9.00	8.1000 9.9000	17:00 17:00 16:49 16:47	208 62 38 2	8,9000 8,9000 8,9400 8,9300	2 10 3 9	4 3963 148 1608	8.8400 8.8200 8.8100 8.8000	8.9700 8.9800 9.0000 9.0400	40 150 104902 4	1 1 4 2
ONE2TRIBE	0,2600	16:35	3000	0.26	0.78 %	1677	0.2600	0.2620	1875	8	2	[+]
O2T	0.26 0.26	0.2120 0.3160	16:32 13:11 12:20 11:08	3000 194 323 100	0,2600 0,2620 0,2600 0,2620	1 1 1 1	292 5425 20000 12501	0.2580 0.2560 0.2520 0.2500	0.2640 0.2680 0.2700 0.2720	2099 5000 33878 7141	3 1 4 2
ONEMORE	2,4900	16:48	1	2.56	-1.58 %	2103	2.4350	2.4900	4189	104	258	[+]
OML	2.41 2.57	2.0500 3.0700	16:39 16:39 16:39 16:39	97 438 100 82	2,4350 2,4350 2,4350 2,4350	2 1 2 1	7910 300 430 300	2.4300 2.4250 2.4200 2.4150	2.4950 2.5000 2.5100 2.5200	300 5001 6000 7688	1 1 1 1
ONESANO	0,8900	16:37	926	0.90	-1.33 %	28	0.8880	0.9060	1800	13	12	[+]
ONO	0.89 0.92	0.8120 0.9920	16:18 15:34 15:34 14:35	74 5900 2900 73	0,8900 0,8900 0,8920 0,8920	1 2 2 2	28 3451 2574 4864	0.8840 0.8820 0.8800 0.8760	0.9080 0.9120 0.9160 0.9180	4962 40 4034 1020	3 1 3 2
ONICO	11,4000	11:14	5	11.40	0.00 %	5	11.0000	12.0000	5	0	0	[+]
ONC	11.40 11.40	9.1500 13.6000	11:00 11:11 11:00 15:00	2 295 5 4	11,4000 11,4000 11,4000 11,5000	1 1 2 1	10 64 264 10	10.5000 10.1000 10.0000 9.5000	12.4000 12.5000 13.0000 13.5000	25 5 5 5	1 1 1 1
OPONEOPL	98,6000	16:42	1	98.60	0.00 %	67	98.2000	98.6000	59	1	63	[+]
OPN	97.40 98.80	88.8000 108.0000	16:11 16:07 16:04 15:51	13 20 1 15	98,2000 98,2000 98,8000 98,8000	3 1 4 4	1064 51 136 113	98.0000 97.8000 97.6000 97.4000	98.8000 99.2000 99.4000 99.8000	182 34 34 53	1 1 1 2
OPTEAM	3,5000	15:21	1000	3.48	0.57 %	632	3.4800	3.5200	423	1	4	[+]
OPM	3.48 3.50	3.1400 3.8200	09:20 16:35 14:22 17:00	10 467 50 141	3,4800 3,4800 3,4800 3,5400	1 6 3 1	214 3307 2730 261	3.4200 3.4000 3.3800 3.3400	3.5400 3.7000 3.7200 3.8000	2140 2568 2900 1300	1 3 1 3
OPTIGIS	0,5050	14:29	1307	0.51	-2.88 %	800	0.4860	0.5050	89	2	1	[+]
OPI	0.51 0.52	0.4040 0.6050	12:42 09:51 15:47 14:31	20 194 1000 20	0,5200 0,5050 0,5200 0,5500	1 1 1 1	2100 105 2740 2100	0.4840 0.4800 0.4780 0.4760	0.5200 0.5500 0.5700 0.5750	3847 2780 2713 850	1 1 1 1
ORANGEPL	9,0120	17:00	2000	8.62	3.90 %	8584	9.0000	9.0120	1460	1 377	12 275	[+]
OPL	8.62 9.01	7.7580 9.4780	17:00 17:00 17:00 17:00	300 4834 6380 2801	9,0120 9,0120 9,0120 9,0120	1 1 1 1	50 8044 846 10410	8.9300 8.8400 8.8360 8.8300	9.0200 9.0380 9.0400 9.0600	1000 633 1398 930	1 1 2 3
ORCOGROUP	4,0200	09:04	35	0.00	0.00 %	99	4.0600	4.2800	500	0	0	[+]
OPG	0.00 0.00	3.6200 4.4200	09:45 17:00 16:22 16:22	577 16 16 1984	4,2200 4,0000 4,2200 4,2200	1 1 2 2	2545 4186 5420 15994	4.0200 3.9800 3.9400 3.9200	4.3000 4.4000 4.4400 4.7000	350 3108 700 500	2 1 1 1
ORGANIC	8,0000	09:00	3	8.00	0.00 %	20	7.7000	8.0000	10739	0	0	[+]
ORG	8.00 8.00	6.4000 9.6000	09:04 09:00 09:05 09:04	2 3 2 2	8,0000 8,0000 8,0000 8,0000	1 1 1 1	10 12 29 20	7.5000 7.3000 7.2000 7.1000	8.2000 8.2500 8.3000 8.3500	20 20 20 50	1 1 1 1
ORZLOPONY	3,0600	14:52	7	0.00	0.00 %	713	2.9200	3.0600	657	0	0	[+]
ORL	0.00 0.00	2.4600 3.6600	16:07 10:32 09:00 17:00	614 47 4 10	3,0400 3,0400 3,1800 3,1800	1 1 1 2	667 177 10 279	2.9000 2.8600 2.5600 2.5000	3.1800 3.3000 3.4000 3.4400	631 6815 626 9191	1 4 2 2
OTLOG	14,2000	14:52	5	14.30	-1.53 %	168	14.2000	14.2800	31	0	3	[+]
OTS	14.20 14.30	12.8800 15.7200	14:51 14:49 14:20 13:45	2 90 3 6	14,2200 14,2400 14,2600 14,2800	1 1 1 3	4 4 2 159	14.1000 14.0800 14.0600 14.0400	14.3000 14.3800 14.4200 14.4400	2 2 19 4	1 1 1 1
OTMUCHOW	4,8500	09:29	97	4.85	0.21 %	3	4.8300	4.9000	1531	0	1	[+]
OTM	4.85 4.90	4.3700 5.3200	09:29 09:25 09:00 16:12	11 10 3 11	4,9000 4,9000 4,8500 4,8400	1 1 2 1	3 10 600 2956	4.8200 4.7000 4.6000 4.5100	5.1800 5.2000 5.3000 5.4000	60 2290 100 3198	1 2 1 1
OUTDOORZY	0,7250	13:57	500	0.73	-2.03 %	500	0.6750	0.7000	1500	10	7	[+]
OUT	0.67 0.73	0.5800 0.8700	13:56 13:56 13:56 13:56	236 3000 22 1490	0,6700 0,6750 0,6750 0,6800	1 1 2 1	22 1500 272 1500	0.6700 0.6600 0.6500 0.6450	0.7050 0.7100 0.7200 0.7250	509 1495 1400 1028	1 3 1 1
OVIDWORKS	0,5800	16:07	25	0.58	-2.36 %	15	0.5800	0.6160	3522	22	13	[+]
OVI	0.57 0.58	0.4660 0.6980	16:07 11:03 11:03 11:03	400 1511 8945 1544	0,5820 0,5800 0,5800 0,5780	1 1 2 1	1755 3500 2957 1099	0.5700 0.5680 0.5660 0.5640	0.6180 0.6200 0.6220 0.6240	2905 2000 2220 1794	1 1 1 1
OZECAPITAL	0,4940	14:49	2000	0.48	6.47 %	6000	0.4580	0.4860	5210	43	20	[+]
OZE	0.45 0.50	0.3840 0.5700	14:22 14:21 14:21 14:21	14 2000 2731 1800	0,4980 0,4900 0,4880 0,4860	1 2 3 1	5000 4300 6263 700	0.4540 0.4520 0.4500 0.4480	0.4880 0.4940 0.4980 0.5000	4900 8000 2506 2114	1 1 1 2
P2CHILL	4,0800	15:50	25	4.08	0.00 %	50	4.0000	4.0600	100	0	0	[+]
P2C	4.08 4.08	3.2800 4.8800	12:01 11:48 10:13 10:13	25 50 550 3	4,0800 4,0800 3,9400 3,9400	1 1 1 1	500 25 200 300	3.9800 3.9600 3.9400 3.9000	4.0800 4.1000 4.1400 4.2200	1017 125 227 4	2 1 1 1
PANOVA	16,5500	11:54	24	16.95	-1.49 %	73	16.5500	16.7000	91	0	1	[+]
NVA	16.55 16.95	15.3000 18.6000	10:51 10:06 10:06 09:00	17 2 1 2	16,8000 16,8000 16,8000 16,9500	1 1 1 3	200 80 222 412	16.5000 16.4500 16.3000 16.2500	16.8500 16.9500 17.0000 17.1000	20 73 706 91	1 1 3 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5600 0.8200 0.9400	6868 2392 16854 6543	1 2 1 1
PARTNER	0,1160	17:00	100	0.12	0.00 %	2400	0.1160	0.1200	889	26	3	[+]
PRN_	0.12 0.13	0.0945 0.1410	13:38 13:38 13:22 13:21	111 889 111 878	0,1200 0,1190 0,1190 0,1150	2 5 2 1	5005 5200 11083 12000	0.1150 0.1140 0.1130 0.1120	0.1210 0.1220 0.1240 0.1250	1000 1000 2500 11750	1 1 1 2
PASSUS	85,2000	17:00	25	79.60	7.04 %	58	84.4000	85.2000	20	3	283	[+]
PAS	79.40 85.60	71.8000 87.4000	16:49 16:49 16:49 16:47	1 49 9 2	85,2000 85,2000 85,0000 84,4000	1 2 1 2	300 75 77 54	84.2000 83.0000 82.8000 82.4000	85.6000 85.8000 86.0000 86.4000	20 20 2 1	1 1 1 1
PATENTUS	3,6000	16:12	487	3.51	0.00 %	159	3.5800	3.6000	4000	12	43	[+]
PAT	3.51 3.65	3.1600 3.8600	15:57 15:37 14:25 14:22	5 55 1000 1953	3,6000 3,6000 3,6000 3,6000	2 1 1 2	410 1000 4 800	3.5600 3.5500 3.5300 3.5200	3.6400 3.6700 3.7000 3.7400	500 800 703 727	1 2 2 3
PBGAMES	0,4800	15:00	10000	0.42	33.33 %	15942	PKC	0.4800	71190	202	91	[+]
PBT	0.42 0.48	0.3360 0.5000	15:00 15:00 15:00 15:00	22698 2302 8510 2510	0,4800 0,4800 0,4800 0,4800	1 1 1 2	4566 3 2000 550	0.4800 0.4600 0.4300 0.4200	0.4900 0.5000 0.5200 0.5400	31000 80500 5000 3545	3 4 1 2
PCCEXOL	2,4900	16:40	6	2.54	-1.58 %	3624	2.4900	2.5200	263	16	40	[+]
PCX	2.49 2.54	2.2900 2.7900	16:40 16:40 16:19 16:15	10 61 139 230	2,5000 2,5000 2,5000 2,5200	3 3 3 5	2400 1600 1521 1590	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5600	100 2195 1075 656	1 4 4 4
PCCROKITA	67,0000	17:00	22	67.10	-0.74 %	278	66.9000	67.0000	1381	3	226	[+]
PCR	66.70 67.50	60.4000 73.8000	16:34 16:30 16:27 16:14	1 71 39 5	67,0000 66,9000 67,0000 67,0000	4 11 9 7	129 711 1565 163	66.8000 66.6000 66.5000 66.4000	67.3000 67.4000 67.5000 67.6000	21 129 161 90	2 3 3 3
PCFGROUP	3,9200	17:00	799	4.02	-1.26 %	779	3.9000	3.9200	5072	29	113	[+]
PCF	3.90 4.08	3.6200 4.4200	17:00 17:00 17:00 17:00	1336 56 31 32	3,9200 3,9200 3,9200 3,9200	1 2 1 1	3 7 3 26	3.8950 3.8900 3.8850 3.8800	3.9400 3.9500 3.9700 3.9750	217 157 500 942	1 1 1 2
PEKABEX	15,0000	15:36	1	15.10	0.33 %	174	14.9000	15.0500	50	4	57	[+]
PBX	14.90 15.35	13.6000 16.6000	15:22 15:22 15:22 15:14	502 10 148 2	14,9000 14,9000 14,9000 14,9000	5 1 4 5	150 200 155 762	14.8500 14.8000 14.7500 14.7000	15.1500 15.2000 15.3000 15.3500	9 314 236 48	2 3 4 2
PEKAO	186,9500	17:00	1704	184.00	1.88 %	1639	186.9500	187.1000	1882	718	134 188	[+]
PEO	184.00 188.10	165.6000 202.4000	17:00 17:00 17:00 17:00	7386 7614 419 898	186,9500 186,9500 186,9500 186,9500	1 2 1 1	385 1144 293 3721	186.9000 186.8000 186.7500 186.6500	187.1500 187.2000 187.3000 187.3500	11932 412 8871 1133	2 2 2 2
PEPCO	26,7000	17:02	2711	26.00	2.69 %	1011	26.6300	26.7000	25289	955	25 375	[+]
PCO	25.99 26.75	23.4000 28.6000	17:01 17:01 17:01 17:01	166 300 2858 5985	26,7000 26,7000 26,7000 26,7000	1 1 1 1	29 250 584 2041	26.6200 26.6100 26.6000 26.5900	26.7100 26.7200 26.7300 26.7400	4770 1 449 1	3 1 2 1
PEPEES	0,9150	09:00	10	0.92	0.00 %	1570	0.8950	0.9150	2876	0	0	[+]
PPS	0.92 0.92	0.8250 1.0000	15:14 15:14 15:12 15:12	97 2000 249 10565	0,9150 0,9050 0,9000 0,9000	1 3 2 1	1000 60 2020 600	0.8800 0.8750 0.8650 0.8550	0.9200 0.9250 0.9300 0.9350	5521 5021 21 21	3 2 1 1
PGE	10,5000	17:04	401	10.19	4.12 %	126	10.4800	10.5050	200	2 494	25 929	[+]
PGE	10.13 10.53	9.1720 11.2050	17:04 17:02 17:00 17:00	69 200 1000 500	10,5000 10,5000 10,5000 10,5000	1 1 2 3	250 2000 168 17461	10.4700 10.4550 10.4500 10.4400	10.5200 10.5250 10.5300 10.5400	310 4636 28197 1351	2 2 7 5
PGFGROUP	0,5920	16:21	2850	0.59	3.86 %	2100	0.5720	0.5860	925	58	33	[+]
PGV	0.57 0.59	0.5300 0.6460	16:21 16:19 16:19 16:19	1054 2500 996 2600	0,5920 0,5900 0,5900 0,5880	3 1 1 1	31048 1234 3000 3100	0.5700 0.5600 0.5520 0.5400	0.5880 0.5900 0.5920 0.5940	1768 2000 10524 1000	1 1 4 1
PHARMENA	3,4400	16:24	2	3.41	-0.86 %	21	3.4000	3.4400	18	1	5	[+]
PHR	3.40 3.44	3.0700 3.7500	16:16 16:14 13:50 13:20	140 39 241 100	3,4000 3,4000 3,4000 3,4000	1 1 1 1	20 10 388 20	3.3800 3.3700 3.3600 3.3500	3.4500 3.4600 3.4800 3.5000	1533 16 71 540	1 3 1 1
PHN	9,6800	15:34	13	9.80	0.00 %	91	9.6400	9.7800	200	0	3	[+]
PHN	9.68 9.80	8.8200 10.7500	15:11 15:11 15:11 15:02	90 164 2 1	9,6800 9,6800 9,7400 9,7400	1 2 1 1	10 275 100 5	9.6200 9.6000 9.5800 9.5400	9.8000 9.8400 9.8600 9.8800	308 10 300 2266	1 1 1 1
PHOTON	2,6000	16:47	5000	2.54	0.00 %	10	2.5900	2.6000	643	18	47	[+]
PEN	2.50 2.60	2.2900 2.7900	16:45 16:37 16:37 16:37	350 100 100 100	2,5900 2,5900 2,5900 2,5900	2 1 2 7	3926 10 1361 4820	2.5500 2.5300 2.5100 2.5000	2.6500 2.6700 2.6800 2.6900	500 26 700 595	1 1 1 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	1949	PKC	PKC	103139	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0520 0.0680 0.0690 0.0720	12000 100 3000 150	1 1 1 1
PKNORLEN	89,3400	17:02	500	87.20	2.54 %	22467	89.3400	89.3700	26937	3 967	354 000	[+]
PKN	87.20 90.00	78.4800 95.9200	17:01 17:01 17:00 17:00	63 37 130 300	89,3400 89,3400 89,3400 89,3400	1 3 1 1	11751 5902 2625 2947	89.3300 89.3000 89.2900 89.2600	89.5700 89.6600 89.7500 89.7800	397 87 25018 1200	1 2 2 1
PKOBP	76,0000	17:04	30	74.34	2.95 %	70	75.9000	76.0000	9799	3 859	292 489	[+]
PKO	74.30 76.26	66.9200 81.7600	17:02 17:01 17:00 17:00	100 1000 100 800	76,0000 76,0000 76,0000 76,0000	1 2 2 1	1 1327 38372 4391	75.8600 75.8000 75.6800 75.6400	76.0200 76.0400 76.0600 76.0800	15685 3270 2842 4340	2 2 2 2
PKPCARGO	16,7500	17:00	87	16.70	0.30 %	1200	16.7000	16.7500	15	23	387	[+]
PKP	16.63 16.82	15.0300 18.3700	17:00 17:00 17:00 17:00	370 60 70 72	16,7500 16,7500 16,7500 16,7500	1 1 1 1	120 90 700 80	16.6900 16.6800 16.6700 16.6600	16.7700 16.7900 16.8000 16.8100	35 260 951 20	1 2 4 1
PLATIGE	11,2000	16:49	2	11.30	-0.88 %	20	11.0500	11.2000	48	0	1	[+]
PLI	11.05 11.30	9.0400 13.5500	12:49 09:00 16:46 14:17	100 4 1 20	11,0500 11,3000 11,3000 11,2500	1 1 1 2	50 20 500 501	11.0000 10.8500 10.8000 10.7500	11.2500 11.5000 11.7500 11.9500	100 78 100 257	1 1 1 1
PLAYWAY	276,0000	17:00	1	278.00	-0.72 %	3	276.0000	277.5000	9	1	311	[+]
PLW	275.50 281.00	250.5000 305.5000	17:00 17:00 17:00 17:00	1 5 3 3	276,0000 276,0000 276,0000 276,0000	4 7 4 7	37 177 39 81	275.5000 275.0000 274.5000 274.0000	278.0000 278.5000 279.0000 280.0000	118 41 354 280	2 3 1 7
PLAZACNTR	2,7850	17:00	27	2.74	2.39 %	322	2.7400	2.7850	458	19	52	[+]
PLZ	2.73 2.82	2.4650 3.0050	17:00 15:36 15:29 13:52	8 12 300 1	2,7850 2,7850 2,7850 2,7850	2 2 2 1	922 1011 1930 500	2.7200 2.7150 2.7100 2.7050	2.7950 2.8000 2.8100 2.8200	546 920 880 1844	1 2 1 2
PLGROUP	0,2920	15:05	10	0.00	0.00 %	300	PKC	PKC	3118	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	5000 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.2500 0.3000 0.3100 0.3180	1275 14260 4000 2490	1 1 1 1
POINTGROUP	1,9950	09:00	7	2.00	-0.25 %	10	1.9100	1.9950	11975	0	0	[+]
PGM	2.00 2.00	1.8000 2.1900	09:00 15:06 10:18 10:17	7 786 2080 1164	2,0000 1,9950 1,9050 1,9050	1 2 1 2	4000 3958 333 310	1.9050 1.9000 1.8600 1.8000	2.0700 2.1000 2.3600 2.4400	298 4709 3500 1000	1 2 1 1
POINTPACK	15,7500	16:34	1	15.20	3.62 %	1	15.3500	16.1500	100	3	43	[+]
PNT	15.20 16.25	12.2000 18.2000	14:33 13:06 12:45 12:43	98 113 312 125	16,2500 16,0000 16,0000 16,1000	1 3 2 1	100 889 21 100	15.3000 15.2000 15.1500 15.1000	16.2000 16.2500 16.3000 16.4000	390 2 345 100	1 1 1 1
POLCOLOR	1,3500	09:30	10	1.35	0.00 %	100	1.3000	1.3500	990	0	0	[+]
PLT	1.35 1.35	1.0800 1.6200	09:55 09:00 12:35 10:15	10 17 200 10	1,3500 1,3500 1,3500 1,3500	1 1 1 1	350 5 200 50	1.2900 1.2800 1.2700 1.2600	1.3800 1.3900 1.4000 1.4100	100 200 300 100	1 1 2 1
POLENERGIA	60,4000	16:42	1	60.80	-0.33 %	55	60.0000	60.4000	136	2	122	[+]
PEP	59.80 60.80	54.8000 66.8000	16:40 16:38 16:23 15:48	45 10 5 20	60,0000 60,2000 60,2000 60,2000	3 2 4 2	215 122 1270 501	59.8000 59.6000 59.4000 59.2000	60.6000 60.8000 61.4000 61.6000	148 545 903 295	1 3 1 1
POLHOLROZ	3,9600	16:20	92	3.40	-0.50 %	619	3.8000	3.9800	10000	6	24	[+]
PRH	3.40 3.98	2.7200 4.0800	16:20 14:56 13:22 12:13	8 250 1 620	3,9600 3,9400 3,9600 3,8000	1 3 1 1	1000 3750 803 272	3.7800 3.7600 3.7200 3.6800	4.0000 4.1000 4.1600 4.2000	6685 2000 50 1810	3 1 1 2
POLICE	8,6000	16:49	37	8.40	4.12 %	4	8.4200	8.6000	1053	4	32	[+]
PCE	8.30 8.60	7.5600 9.2400	15:52 14:57 14:57 14:53	1 64 36 2	8,4200 8,6000 8,6000 8,6000	1 1 2 4	1446 50 54 658	8.3800 8.3400 8.3200 8.3000	8.6200 8.6400 8.6600 8.7000	5 200 2096 904	1 1 2 3
POLIMEXMS	6,9000	17:02	250	6.80	2.68 %	3515	6.9000	6.9200	1000	2 977	19 975	[+]
PXM	6.25 6.99	6.1200 7.4800	17:00 17:00 17:00 17:00	930 70 130 70	6,9000 6,9000 6,9000 6,9000	2 1 3 8	2820 1000 176 6017	6.8700 6.8600 6.8500 6.8400	6.9300 6.9400 6.9500 6.9700	10799 13406 12734 5901	2 2 4 2
POLMAN	0,4480	16:49	50	0.45	0.22 %	2500	0.4000	0.4480	1404	0	0	[+]
PLM	0.45 0.45	0.3590 0.5360	11:45 11:26 11:26 11:26	50 2500 1433 1000	0,4470 0,4010 0,4010 0,4020	1 1 1 1	3000 3000 1898 2942	0.3600 0.3580 0.3410 0.3400	0.4490 0.4500 0.4550 0.4590	4904 6000 3000 2900	1 1 1 1
POLTREG	27,9000	17:00	200	29.00	-3.79 %	280	27.0000	27.9000	125	2	53	[+]
PTG	27.50 29.00	26.1000 31.9000	16:44 16:28 16:20 15:41	17 100 200 184	27,9000 27,9000 27,5000 27,5000	1 2 1 3	50 75 17 278	26.5000 26.4000 26.3000 26.0000	28.0000 29.0000 29.1000 29.2000	657 249 345 200	1 3 3 2
POLTRONIC	0,8000	16:31	900	0.80	-9.09 %	358	0.8000	0.8750	10161	1	1	[+]
PTN	0.80 0.80	0.6400 0.9600	15:54 09:14 16:32 16:32	7 12 1227 1242	0,8800 0,8000 0,8900 0,8100	1 1 1 1	899 2800 1353 400	0.7050 0.6800 0.6700 0.6600	0.8800 0.8900 0.8950 0.9100	13249 6188 1395 1348	3 1 1 1
POLWAX	1,3900	15:33	1000	1.42	-1.77 %	700	1.3850	1.4000	1000	6	8	[+]
PWX	1.39 1.42	1.2800 1.5600	15:26 13:52 13:49 13:26	8 1888 1000 20	1,3900 1,3850 1,4000 1,3900	3 1 3 1	9255 319 616 700	1.3800 1.3750 1.3700 1.3600	1.4100 1.4200 1.4300 1.4350	20 8005 393 18	1 5 2 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	11734	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	100 850 100 100	0.7000 0.6300 0.5000 0.4000	0.0100 0.1000 0.7100 0.7150	1380 200 200 710	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	43015	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.3000 0.3300 0.3440 0.3500	500 5333 3100 50	1 2 1 1
PRAGMAINK	3,1400	15:06	5	3.14	0.64 %	100	3.0400	3.1400	662	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	14:54 14:49 14:32 13:40	10 886 884 1635	3,1200 3,0400 3,0400 3,0000	2 1 1 1	300 428 902 100	3.0200 3.0000 2.9800 2.9600	3.1600 3.1800 3.2000 3.2200	20 20 20 20	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	14	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	18.0000 20.0000 31.4000 40.0000	90 79 3 1	1 2 1 1
PRESENT24	0,1080	11:39	1388	0.11	0.00 %	9000	0.0990	0.1080	5501	1	0	[+]
P24	0.11 0.11	0.0865 0.1290	16:02 15:55 15:49 12:23	3000 1111 2000 10089	0,1080 0,1080 0,0990 0,0980	1 1 1 1	1911 19000 6900 20000	0.0960 0.0955 0.0945 0.0930	0.1090 0.1150 0.1160 0.1170	14000 5800 19275 9701	1 1 1 1
PROACTA	1,1600	17:00	2972	1.19	-8.30 %	5028	1.1600	1.1850	12225	6	8	[+]
PAC	1.16 1.19	0.9520 1.4250	17:00 14:29 11:08 17:00	225 1000 2200 42	1,1600 1,1850 1,1900 1,2650	1 2 1 1	554 984 31 1000	1.1500 1.1300 1.0800 1.0750	1.1900 1.2450 1.2650 1.2700	18800 250 231 1738	2 1 1 2
PROCHEM	23,0000	16:45	5	23.00	3.60 %	89	22.3000	23.0000	220	0	4	[+]
PRM	22.20 23.00	20.7000 25.3000	10:53 10:48 09:45 09:42	50 2 56 2	23,0000 23,0000 23,0000 22,2000	2 1 1 1	52 240 17 17	22.2000 21.0000 20.8000 20.6000	23.2000 23.3000 23.7000 24.4000	150 407 40 100	1 2 1 1
PROJPRZEM	14,9000	13:40	1	14.95	0.00 %	100	14.7500	14.9000	99	0	2	[+]
PJP	14.90 14.95	13.5000 16.4000	11:54 09:00 16:37 16:33	120 1 7 100	14,9000 14,9500 14,9000 14,9000	1 1 4 2	125 325 375 297	14.7000 14.5500 14.5000 14.4500	14.9500 15.0000 15.4500 15.6000	212 727 295 599	1 3 2 1
PROMISE	8,4500	15:51	3	8.45	-1.74 %	3	8.4500	8.6500	25	0	0	[+]
PRO	8.45 8.45	6.8000 10.1000	12:52 12:52 11:33 15:14	7 13 12 8	8,6000 8,6000 8,6000 8,4500	1 1 1 1	13 20 24 25	8.4000 8.3500 8.2500 8.2000	8.7000 8.9500 9.0000 9.1000	30 25 75 159	1 1 1 1
PRYMUS	5,5000	10:03	8	5.50	0.00 %	15	5.4000	5.7500	15	0	0	[+]
PRS	5.50 5.50	4.4000 6.6000	09:14 13:46 13:45 09:20	20 50 69 5	5,5000 5,5000 5,5000 5,5000	1 1 1 2	60 247 15 371	5.3500 5.3000 5.2000 5.1000	5.8000 5.9000 6.0000 6.1000	545 15 340 20	2 1 3 1
PTWP	142,0000	16:19	1	141.00	-3.40 %	48	138.0000	142.0000	94	1	92	[+]
PTW	139.00 146.00	127.0000 155.0000	16:19 16:19 16:19 16:19	3 7 20 14	141,0000 139,0000 139,0000 139,0000	6 4 3 1	143 155 108 2	137.0000 136.0000 135.0000 132.0000	143.0000 145.0000 146.0000 147.0000	131 18 11 259	3 2 1 4
PULAWY	47,5000	16:27	1	47.90	0.64 %	1	47.5000	47.8000	159	0	2	[+]
ZAP	47.50 47.90	43.2000 52.6000	15:49 15:47 14:55 14:10	9 8 2 22	47,8000 47,5000 47,8000 47,8000	2 4 4 4	231 158 129 106	47.2000 47.1000 47.0000 46.9000	47.9000 48.0000 48.1000 48.2000	9 285 94 142	1 3 4 2
PURE	6,3950	17:00	1	6.36	5.53 %	1956	6.3150	6.3950	499	32	208	[+]
PUR	6.27 6.65	5.7200 6.9900	16:48 16:47 16:47 16:47	44 729 54 139	6,3150 6,3100 6,3150 6,3150	1 4 1 1	1372 916 1012 400	6.3100 6.3000 6.2800 6.2650	6.4000 6.4200 6.4400 6.4600	650 242 976 147	3 2 2 1
PYRAMID	12,1000	16:19	300	12.20	-1.63 %	11	11.6000	12.1000	100	0	4	[+]
PDG	12.10 12.20	9.8000 14.6000	10:03 16:41 16:41 16:13	5 90 10 100	12,2000 12,3000 12,2000 12,3000	1 1 1 1	10 160 275 10	11.2000 11.1000 11.0000 10.7000	12.2000 12.3000 12.5000 12.6000	236 200 10 163	2 1 1 2
PZU	55,8400	17:04	959	55.64	0.36 %	15000	55.8400	55.8600	6305	2 369	132 370	[+]
PZU	55.64 56.18	50.0800 61.2000	17:03 17:02 17:02 17:02	41 300 40 400	55,8400 55,8400 55,8400 55,8400	3 3 2 3	7357 22323 17082 4048	55.8200 55.8000 55.7800 55.7600	55.9200 55.9400 55.9600 56.0000	1229 23 35 2206	3 1 1 10
QNATECHNO	29,9000	16:43	50	30.80	-0.66 %	82	29.9000	30.8000	1	1	17	[+]
QNA	29.90 30.90	27.8000 33.8000	16:36 16:26 15:59 15:59	50 50 365 36	29,9000 29,9000 29,9000 30,0000	1 1 1 1	500 73 1 17	29.8000 29.6000 29.5000 29.4000	31.0000 31.2000 31.4000 31.6000	109 430 143 332	3 1 1 1
QUART	3,5600	09:56	5	0.00	0.00 %	1508	3.5600	3.6600	20	0	0	[+]
QRT	0.00 0.00	2.8600 4.2600	13:24 13:24 13:24 13:24	8 10 1 35	3,5400 3,5400 3,5600 3,5800	1 2 1 1	192 12 10 15	3.5400 3.5000 3.4400 3.4200	3.6800 3.7000 3.7200 3.7400	30 20 5 15	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	400	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3800 0.4100 0.4200 0.4300	1400 100 100 200	1 1 1 1
QUBICGMS	1,1950	17:00	50	1.20	-0.42 %	20	1.1350	1.1950	250	0	0	[+]
QUB	1.14 1.20	0.9600 1.4400	16:46 09:00 09:00 10:27	300 21 20 718	1,1350 1,2000 1,2000 1,2000	1 1 3 2	1550 1700 2049 2085	1.1300 1.1150 1.1100 1.1000	1.2000 1.2300 1.2400 1.2500	983 3307 988 20	2 3 1 1
QUERCUS	11,6500	17:03	48	11.70	-0.43 %	1537	11.6000	11.6500	2700	45	522	[+]
QRS	11.45 11.70	10.5500 12.8500	16:43 16:28 15:48 14:29	10 1663 3 500	11,6500 11,6000 11,6500 11,6000	5 3 1 1	6289 44 140 134	11.5000 11.4500 11.4000 11.3500	11.7000 11.7500 11.8000 11.8500	1547 8 1000 2806	1 2 1 2
RAEN	0,6700	17:00	10	0.69	-2.76 %	1248	0.6510	0.6700	2253	111	73	[+]
RAE	0.65 0.69	0.6200 0.7560	15:51 15:51 15:51 15:51	12142 20 2646 410	0,6510 0,6520 0,6520 0,6520	1 1 2 1	1000 2800 8922 6256	0.6440 0.6410 0.6400 0.6390	0.6710 0.6730 0.6740 0.6750	1000 5000 2491 3846	1 1 2 2
RAFAMET	56,5000	14:48	51	57.50	-1.74 %	125	55.5000	56.0000	151	1	36	[+]
RAF	54.00 57.50	52.0000 63.0000	14:46 14:46 14:21 13:23	2 22 5 10	56,0000 56,0000 55,5000 55,5000	3 9 7 2	350 523 769 51	55.0000 54.5000 54.0000 53.5000	56.5000 57.0000 57.5000 58.0000	272 354 136 133	3 3 3 4
RAINBOW	125,3000	17:00	1	125.30	1.46 %	177	125.3000	125.4000	76	40	5 080	[+]
RBW	124.20 126.80	112.8000 137.8000	17:00 17:00 17:00 17:00	36 1 6 11	125,3000 125,3000 125,3000 125,3000	4 3 1 2	746 51 6 294	125.2000 125.0000 124.9000 124.8000	125.6000 125.7000 125.8000 125.9000	1 26 331 25	1 1 5 1
RANKPROGR	4,0850	17:00	5	4.10	2.12 %	16	3.9600	4.0850	1053	6	23	[+]
RNK	4.00 4.10	3.6900 4.5000	14:00 14:00 14:00 13:01	4 1 10 7	4,0800 4,0800 4,0000 4,0000	1 1 1 1	1942 420 500 370	3.9500 3.9450 3.9200 3.9050	4.0900 4.0950 4.1000 4.1500	973 1068 1100 6500	1 1 2 1
RAWLPLUG	14,5000	09:00	2	14.50	-1.36 %	100	14.3000	14.3500	250	0	0	[+]
RWL	14.50 14.50	13.0500 15.9500	10:51 10:00 10:00 10:00	3 4 65 3	14,7000 14,2000 14,2500 14,5500	1 1 2 2	3 296 253 78	14.2500 14.2000 14.1500 14.1000	14.5000 14.7000 14.7500 14.8500	940 224 245 100	2 1 2 1
READGENE	6,1600	14:17	20	0.00	0.00 %	62	5.9400	6.1600	79	0	0	[+]
RDG	0.00 0.00	4.9300 7.3800	13:43 13:43 12:19 12:19	29 100 1 50	5,9800 6,0000 6,1600 6,1400	1 2 1 1	72 250 50 100	5.9200 5.9000 5.8200 5.8000	6.1800 6.2200 6.2400 6.2800	183 350 63 277	1 1 1 2
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	100 2 1 35	30.8000 29.8000 29.4000 29.2000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
RELPOL	5,2000	12:11	1001	5.18	0.39 %	87	5.1800	5.2000	600	4	21	[+]
RLP	5.18 5.20	4.6700 5.6800	12:06 11:17 09:59 09:59	558 442 58 200	5,1800 5,1800 5,1800 5,1800	3 2 2 1	5741 8149 299 4	5.1400 5.1200 5.1000 5.0800	5.2200 5.2400 5.2600 5.2800	450 1000 375 100	2 1 3 3
REMAK	13,0500	17:00	82	13.00	0.38 %	183	12.9000	13.0500	28	1	9	[+]
RMK	13.00 13.10	11.7000 14.3000	14:32 11:41 11:38 09:01	482 18 88 1	13,0000 13,1000 13,1000 13,1000	2 2 1 1	165 320 100 4	12.7500 12.6000 12.5000 12.4500	13.1000 13.2000 13.3000 13.3500	82 130 195 103	1 1 2 1
REMORSOL	6,8200	17:00	1	6.34	7.57 %	2	6.5200	6.8200	132	0	0	[+]
RSP	6.34 6.82	5.0800 7.6000	09:25 09:00 17:00 14:17	1 7 9 1	6,7000 6,3400 6,3400 6,9000	1 2 1 1	24 148 100 27	6.3400 6.3200 6.2000 6.1200	6.8400 6.9200 6.9600 7.0000	50 1 2 50	1 1 1 1
RENDER	78,8000	16:49	9	78.40	1.03 %	11	78.0000	78.8000	19	0	3	[+]
RND	78.00 79.00	70.6000 86.2000	16:16 15:59 09:04 09:04	1 2 9 5	78,8000 78,0000 79,0000 79,0000	1 1 1 1	10 32 15 100	77.0000 76.8000 76.4000 75.6000	79.0000 79.8000 80.0000 80.8000	100 53 100 1	2 1 1 1
ROAD	5,8600	16:24	5	5.90	-3.30 %	2	5.6800	5.8600	45	1	7	[+]
RST	5.68 5.90	4.7200 7.0800	16:21 16:21 16:21 16:21	175 60 4 85	5,6800 5,6800 5,7200 5,7200	1 1 2 1	25 300 185 45	5.6600 5.5600 5.5200 5.4400	5.8800 5.9000 5.9800 6.0200	250 2663 65 60	1 1 1 1
ROBINSON	3,1600	09:35	52	0.00	0.00 %	180	3.1600	3.1800	46	0	0	[+]
RBS	0.00 0.00	2.5400 3.7800	16:36 13:46 10:55 15:54	300 500 48 2	3,1600 3,1600 3,1600 3,1600	1 3 1 2	50 2565 50 232	3.1200 3.1000 3.0600 3.0400	3.2000 3.2200 3.2400 3.2600	57 157 57 811	2 2 2 3
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	4309	PKC	PKC	90320	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 2	200 44 73 400	0.2500 0.2310 0.2050 0.2000	0.1500 0.2000 0.2100 0.2190	78 34150 5000 4975	1 2 1 1
ROCCA	4,5900	16:37	1	4.50	-0.22 %	119	3.9400	4.5400	200	3	11	[+]
RCA	3.70 4.59	3.6000 5.4000	16:27 16:16 16:04 16:03	7 134 253 739	3,9400 3,7200 3,9400 3,7000	1 1 1 2	100 26 20 165	3.7300 3.7200 3.6800 3.6600	4.5500 4.5800 4.6000 4.8000	168 95 739 20	1 1 1 1
ROPCZYCE	23,7000	10:13	1	23.70	0.42 %	368	23.6000	23.7000	72	0	0	[+]
RPC	23.70 23.70	21.4000 26.0000	09:00 13:14 13:14 12:36	1 5 10 90	23,7000 23,6000 23,6000 23,5000	1 2 2 2	375 12 40 12	23.5000 23.4000 23.3000 23.2000	23.8000 23.9000 24.0000 24.1000	109 60 10 100	3 2 1 1
RSGAMES	12,8000	09:00	2	12.80	-0.78 %	10	12.4000	12.8000	8	0	0	[+]
RSG	12.80 12.80	10.3000 15.3000	10:27 10:27 09:47 09:40	1 10 20 20	12,9000 12,8000 12,3000 12,3000	1 1 1 1	100 10 10 10	12.3000 12.0000 11.5000 11.3000	12.9000 13.0000 13.2000 13.4000	248 210 200 200	2 2 1 1
RUCHCHORZ	0,3780	11:00	447	0.00	0.00 %	20656	0.3000	0.3780	1602	0	0	[+]
RCW	0.00 0.00	0.3040 0.4520	11:00 11:00 11:00 12:48	1 107 123 320	0,3680 0,3680 0,3680 0,3720	1 1 1 0	3000 9870 1 0	0.2740 0.1700 0.1000 0.0000	0.3800 0.3900 0.4000 0.4200	900 1000 9999 900	1 1 1 1
RYVU	26,8000	17:00	10	25.60	4.08 %	187	26.5000	26.8000	279	12	320	[+]
RVU	25.60 26.80	23.0500 28.1500	17:00 17:00 17:00 17:00	24 60 10 4	26,8000 26,8000 26,8000 26,8000	2 3 4 3	1044 200 1681 266	26.4000 26.3500 26.3000 26.2000	26.9000 27.0000 27.1500 27.2500	25 1 1 1	1 1 1 1
S4E	36,0000	11:02	5	37.00	-2.17 %	5	36.0000	37.0000	10	1	48	[+]
S4E	36.00 41.00	29.6000 44.4000	11:02 11:02 11:01 10:50	10 10 10 18	37,0000 38,0000 39,0000 41,0000	1 2 1 3	10 44 10 22	35.0000 34.2000 34.0000 33.0000	38.0000 39.0000 40.6000 40.8000	10 10 1000 222	1 1 1 1
SAKANA	0,4180	14:44	10	0.41	2.45 %	3000	0.3720	0.4180	2941	22	9	[+]
SKN	0.37 0.42	0.3280 0.4880	14:39 13:21 13:21 13:07	3000 20 400 6600	0,3700 0,4180 0,3800 0,3800	1 1 1 1	5000 3000 4400 5000	0.3700 0.3620 0.3540 0.3500	0.4200 0.4300 0.4580 0.4900	2381 3465 2889 3000	1 1 1 1
SANOK	21,8000	12:55	31	21.80	0.00 %	98	21.5000	21.8000	417	1	19	[+]
SNK	21.50 21.80	19.6500 23.9000	12:05 11:21 11:21 11:21	2 265 5 180	21,8000 21,8000 21,8000 21,8000	3 2 7 4	92 113 697 213	21.4000 21.3000 21.2000 21.1000	21.9000 22.0000 22.2000 22.4000	289 770 665 855	1 3 2 4
SANPL	495,1000	17:00	288	482.50	2.72 %	438	493.3000	495.1000	1618	114	56 401	[+]
SPL	482.50 495.10	434.3000 530.6000	17:00 17:00 17:00 17:00	27 774 258 618	495,1000 495,1000 495,1000 495,1000	1 2 1 1	481 292 554 79	492.5000 492.2000 492.0000 491.9000	495.3000 495.6000 495.8000 495.9000	265 306 3 682	2 2 1 2
SANTANDER	36,4000	16:49	25	36.79	1.14 %	274	35.9900	37.9900	34	1	44	[+]
SAN	36.40 36.85	33.1100 40.4600	16:46 16:40 14:43 14:31	50 36 253 40	36,5100 36,4500 36,8500 36,8500	1 1 1 1	16 44 30 10	35.0000 34.0100 34.0000 32.0000	38.0000 38.4000 38.5000 39.1300	100 33 20 50	1 1 1 1
SANWIL	1,5650	17:00	14	1.54	-0.32 %	1100	1.5300	1.5650	1986	1	1	[+]
SNW	1.53 1.57	1.3900 1.6900	17:00 17:00 15:22 11:18	45 41 20 650	1,5650 1,5650 1,5350 1,5300	3 2 1 1	1816 73 4000 15	1.5150 1.5100 1.5000 1.4900	1.5700 1.5750 1.5800 1.5900	24 1515 8550 432	1 2 2 2
SAULETECH	1,3500	16:49	100	0.00	0.00 %	5953	PKC	PKC	40706	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 1 1 1	10 800 300 787	1.3400 1.3000 1.2900 1.2700	0.6800 0.9700 1.3400 1.3500	9000 3125 350 6377	1 1 2 8
SCANWAY	171,5000	17:00	25	163.00	5.21 %	10	169.0000	171.5000	218	4	761	[+]
SCW	163.00 173.50	130.5000 195.5000	17:00 17:00 17:00 16:49	10 10 29 1	171,5000 171,5000 171,5000 171,0000	3 4 2 2	32 122 60 104	168.0000 167.5000 167.0000 166.5000	172.0000 172.5000 173.0000 173.5000	526 89 119 86	3 1 3 4
SCPFL	177,0000	17:01	8	167.80	5.36 %	40	177.0000	177.4000	1	9	1 573	[+]
SCP	166.40 177.80	151.2000 184.4000	17:01 17:00 17:00 17:00	20 2 1 10	177,0000 177,0000 177,0000 177,0000	1 1 1 1	20 30 25 25	176.0000 175.6000 175.0000 174.0000	177.6000 178.0000 178.4000 179.0000	60 690 10 294	1 6 2 5
SDSOPTIC	7,0000	16:41	240	7.38	-5.15 %	1630	7.0000	7.3000	140	7	51	[+]
SDS	6.76 7.38	5.9200 8.8400	16:41 16:38 16:37 16:37	30 36 49 118	7,1000 7,2800 7,2800 7,2600	1 1 1 1	200 98 90 750	6.9000 6.8000 6.7200 6.7000	7.3800 7.7000 7.7200 7.9800	86 183 180 2	1 1 1 1
SECOGROUP	28,0000	15:04	2	28.00	0.00 %	1	27.4000	28.0000	282	0	0	[+]
SWG	28.00 28.00	25.2000 30.8000	12:52 15:34 09:00 16:18	7 7 5 1	28,0000 28,0000 28,0000 28,0000	1 1 1 1	280 26 1 1	27.0000 26.6000 26.0000 25.8000	29.0000 29.4000 29.6000 30.0000	780 38 50 1070	1 1 1 4
SEDIVIO	10,0500	17:03	149	10.20	2.34 %	4	9.8600	10.0500	120	8	83	[+]
SED	9.48 10.45	8.1600 12.2000	17:00 17:00 17:00 17:00	92 179 50 29	10,0500 10,0500 10,0500 10,0500	1 1 1 1	8 215 2 200	9.6400 9.6200 9.5800 9.5400	10.1000 10.2000 10.3500 10.4500	200 100 177 187	1 1 1 2
SEKO	8,2800	17:00	121	8.28	0.00 %	1198	8.2200	8.2800	3316	1	6	[+]
SEK	8.22 8.28	7.4600 9.1000	16:49 16:25 16:07 15:26	2 87 32 12	8,2800 8,2800 8,2800 8,2800	5 3 2 2	1339 1505 172 1550	8.2000 8.1800 8.1600 8.1400	8.3000 8.3200 8.3400 8.3600	1438 500 1910 1776	3 1 2 4
SELENAFM	38,0000	16:00	9	37.20	2.43 %	121	37.1000	37.9000	4	0	13	[+]
SEL	37.10 38.00	33.5000 40.9000	14:45 13:54 13:53 13:48	32 3 267 21	37,2000 37,4000 37,4000 37,4000	4 2 1 4	602 4 1 19	37.0000 36.9000 36.8000 36.7000	38.0000 38.2000 39.0000 39.1000	773 132 139 1176	1 3 2 1
SELVITA	36,5000	17:00	5	34.90	5.19 %	282	36.2000	36.5000	201	13	462	[+]
SLV	34.80 36.90	31.5000 38.3000	17:00 16:48 16:48 16:48	17 28 128 5	36,5000 36,2000 36,4000 36,4000	3 3 7 3	295 195 1844 465	36.0000 35.9000 35.8000 35.7000	36.6000 36.7000 36.8000 36.9000	500 28 330 965	1 1 3 10
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEVENET	2,3000	17:00	975	0.00	0.00 %	1520	2.2700	2.3000	2025	0	0	[+]
SEV	0.00 0.00	1.8400 2.7600	16:40 13:47 13:47 13:37	1000 1 199 1000	2,3000 2,3500 2,3400 2,3000	1 2 2 1	2000 1392 1600 43	2.2200 2.2100 2.2000 2.1900	2.3400 2.3700 2.3800 2.3900	1000 1883 1500 840	1 3 1 1
SFD	3,0000	16:42	9	2.89	3.81 %	84	2.9400	3.0000	1491	4	11	[+]
SFD	2.89 3.00	2.3200 3.4600	16:42 15:56 15:08 14:56	1 4 5 6	2,9900 2,9900 2,9400 3,0000	2 1 2 1	1032 80 1000 20	2.9300 2.9100 2.9000 2.8700	3.0700 3.1000 3.1100 3.1200	1 804 797 1954	1 2 2 1
SFINKS	0,4000	16:23	1	0.40	0.25 %	4500	0.3910	0.4000	8169	11	4	[+]
SFS	0.39 0.40	0.3600 0.4380	14:50 14:44 11:55 11:05	10 985 15 5	0,4000 0,3900 0,3990 0,4000	1 1 1 2	2815 6000 6537 1050	0.3900 0.3870 0.3860 0.3840	0.4010 0.4020 0.4050 0.4060	300 17264 2779 5498	1 1 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SHOPER	50,6000	17:00	1	49.80	1.81 %	189	50.6000	50.8000	352	12	626	[+]
SHO	48.60 51.20	44.9000 54.6000	16:49 16:47 16:46 16:46	10 20 188 40	50,6000 50,8000 50,8000 50,8000	1 2 1 1	100 220 1 100	50.2000 49.4000 49.3000 49.1000	51.0000 51.2000 51.4000 51.6000	120 747 120 155	1 4 1 2
SILVANO	5,3000	16:15	21	0.00	0.00 %	309	5.1400	5.3000	99	0	0	[+]
SFG	0.00 0.00	4.7700 5.8200	16:13 16:13 16:12 16:12	7 440 200 94	5,2800 5,2800 5,2800 5,2600	1 1 1 1	142 400 1663 127	5.0200 5.0000 4.8500 4.5100	5.3400 5.3600 5.6000 5.6600	111 4000 120 812	1 1 1 1
SIMFABRIC	1,8600	17:00	5	1.84	1.31 %	10	1.7920	1.8600	495	10	18	[+]
SIM	1.78 1.88	1.6540 2.0150	16:35 16:18 16:17 16:02	10 10 133 10	1,8680 1,8620 1,7900 1,8660	2 1 1 1	816 10 2837 509	1.7900 1.7820 1.7800 1.7760	1.8680 1.8720 1.8740 1.8760	187 1170 980 1000	1 1 1 1
SIMTERACT	6,9500	14:44	200	7.35	0.00 %	214	6.9500	7.3500	618	0	3	[+]
SMT	6.95 7.35	5.9000 8.8000	14:43 09:00 09:00 09:19	200 2 1 100	6,9500 7,3500 7,3500 6,9500	2 1 1 1	400 97 98 200	6.9000 6.7500 6.4500 6.4000	7.4000 7.4500 7.5500 7.6000	300 966 148 342	1 2 1 1
SKARBIEC	30,6000	16:25	132	30.00	3.38 %	441	30.0000	30.6000	383	1	30	[+]
SKH	30.00 30.60	27.0000 33.0000	16:25 16:25 16:25 16:04	80 35 73 7	30,5000 30,4000 30,3000 30,1000	1 1 1 1	3 50 1 50	29.6000 29.5000 29.1000 29.0000	30.7000 30.8000 30.9000 31.0000	90 177 100 1005	1 1 2 7
SKYLINE	1,5200	09:35	3	0.00	0.00 %	60	1.5000	1.5200	5201	0	0	[+]
SKL	0.00 0.00	1.3700 1.6700	09:00 09:58 11:18 09:04	1 550 200 10	1,5200 1,5300 1,5100 1,5300	2 1 1 1	9068 5000 3000 4000	1.4800 1.4600 1.4100 1.3500	1.5300 1.5500 1.5700 1.5800	2440 60 60 6327	1 1 1 3
SNIEZKA	79,8000	16:48	8	81.20	-1.72 %	12	79.8000	83.8000	6	0	25	[+]
SKA	79.80 81.20	73.2000 89.2000	16:48 16:48 16:48 16:26	1 19 21 18	79,8000 79,8000 80,8000 80,8000	2 1 1 1	2 7 7 18	79.4000 79.2000 79.0000 78.8000	84.0000 84.2000 84.4000 84.6000	13 30 84 148	1 1 1 3
SOFTBLUE	0,2220	17:00	227	0.23	-2.63 %	8298	0.2220	0.2290	8910	69	15	[+]
SBE	0.22 0.23	0.1825 0.2730	16:11 16:11 14:41 14:41	700 5800 2215 3961	0,2290 0,2280 0,2300 0,2280	2 1 1 1	19000 5722 2000 1000	0.2210 0.2200 0.2180 0.2140	0.2300 0.2310 0.2330 0.2340	10785 5450 5974 9000	2 2 2 2
SOLARINOV	0,0698	14:40	1	0.07	2.65 %	1000	0.0684	0.0696	1000	24	2	[+]
SIN	0.07 0.07	0.0476 0.0884	13:22 13:22 12:25 11:52	5000 1000 148 150	0,0680 0,0682 0,0696 0,0698	1 1 1 1	1000 60000 10194 5000	0.0680 0.0668 0.0666 0.0658	0.0698 0.0700 0.0730 0.0736	22348 40471 42085 30000	2 1 1 1
SONEL	17,2000	15:57	4	17.20	0.29 %	1544	17.0000	17.2000	217	1	15	[+]
SON	17.00 17.20	15.5000 18.9000	15:33 15:33 15:33 15:30	118 130 20 7	17,0000 17,0000 17,0000 17,2000	1 1 1 7	100 30 123 649	16.9500 16.9000 16.8500 16.8000	17.2500 17.3000 17.3500 17.4000	250 301 10 1008	3 2 1 2
SONKA	8,7200	16:14	10	8.92	-2.46 %	58	8.7200	8.8200	200	1	9	[+]
SOK	8.72 8.98	7.1400 10.7000	16:13 16:12 16:12 15:59	113 20 7 3	8,7200 8,7400 8,7600 8,7600	1 1 2 1	452 20 228 61	8.7000 8.6800 8.6600 8.6400	8.9200 9.0000 9.0400 9.1400	592 22 20 20	1 2 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	510,0000	17:00	5	510.00	0.00 %	168	510.0000	512.0000	4	0	53	[+]
SPR	510.00 514.00	459.0000 560.0000	15:04 14:27 14:27 11:54	1 2 8 2	512,0000 514,0000 514,0000 514,0000	2 3 3 2	15 49 8 2	508.0000 506.0000 504.0000 502.0000	514.0000 518.0000 520.0000 522.0000	40 1 2 1	1 1 2 1
STALEXP	2,9900	17:00	29	2.99	0.34 %	863	2.9750	2.9900	500	188	562	[+]
STX	2.97 3.05	2.6900 3.2800	17:00 17:00 16:46 16:32	21 7 479 100	2,9900 2,9900 2,9900 2,9900	2 2 3 4	913 2268 809 3340	2.9700 2.9650 2.9600 2.9500	2.9950 3.0150 3.0200 3.0350	909 2900 5275 100	1 1 2 1
STALPROD	269,0000	17:00	1	270.00	-0.37 %	15	268.0000	269.0000	1	0	46	[+]
STP	268.00 270.00	243.0000 297.0000	16:36 15:56 11:16 11:16	20 5 4 11	268,0000 268,0000 269,0000 269,0000	4 2 9 3	112 31 296 75	267.0000 266.0000 265.0000 264.0000	270.0000 271.0000 272.0000 273.0000	260 50 66 41	3 4 4 3
STALPROFI	8,4200	16:49	2	8.34	0.00 %	780	8.3400	8.4200	498	1	9	[+]
STF	8.30 8.42	7.5200 9.1600	15:51 13:14 13:14 13:05	28 132 38 62	8,3800 8,3200 8,3200 8,3200	3 4 1 1	673 753 500 500	8.3200 8.3000 8.2800 8.2600	8.4400 8.4600 8.4800 8.5000	257 110 1070 5046	2 2 4 2
STANDREW	11,8000	10:01	2	11.80	0.00 %	5	11.7000	11.8000	228	0	0	[+]
STD	11.80 11.80	9.4500 14.1000	09:11 09:21 09:10 09:19	2 2 1 1	11,8000 11,8000 11,8000 11,8000	1 1 1 2	5 5 5 14	11.3000 11.0000 10.8000 10.6000	11.9000 12.2000 12.3000 12.6000	6 5 43 5	2 1 1 1
STAPORKOW	4,0000	16:41	1	3.98	0.00 %	217	3.9200	4.0000	1921	1	3	[+]
ZUK	3.90 4.00	3.6000 4.3600	16:18 13:14 13:14 12:04	83 78 40 91	3,9200 4,0000 3,9800 3,9000	2 2 1 3	905 126 1225 4062	3.9000 3.8800 3.8600 3.8400	4.1600 4.2000 4.3600 4.3800	405 1000 600 1055	1 1 1 2
STARWARD	11,1500	16:48	100	11.15	-2.19 %	139	11.1500	11.2000	93	1	12	[+]
STA	11.05 11.35	8.9200 13.3500	16:43 14:32 14:31 14:31	16 93 7 200	11,1500 11,1000 11,1000 11,1000	1 2 2 1	358 245 150 100	11.1000 11.0500 11.0000 10.7000	11.3500 11.4000 11.5000 11.6000	40 43 50 10	1 1 1 1
STEMCELLS	0,4340	13:12	25	0.43	-0.46 %	25	0.4300	0.4320	2075	0	0	[+]
SCS	0.43 0.43	0.3460 0.5150	10:01 15:36 09:49 09:21	25 25 100 25	0,4320 0,4360 0,4480 0,4300	1 1 1 2	200 200 200 5138	0.4160 0.4100 0.4040 0.4020	0.4360 0.4400 0.4600 0.4640	675 18070 500 500	2 1 1 1
SUNEX	5,5000	17:00	109	5.50	0.00 %	2	5.4900	5.5000	1016	13	71	[+]
SNX	5.41 5.52	4.9500 6.0500	16:48 16:48 16:48 16:47	1 3 2 4	5,5000 5,4900 5,4300 5,4300	1 1 2 5	3 200 1346 1235	5.4400 5.4300 5.4200 5.4000	5.5200 5.5300 5.5700 5.5800	2535 2100 136 753	1 1 2 2
SUNTECH	1,6700	13:17	100	1.68	-0.60 %	1000	1.6300	1.6700	9543	0	0	[+]
SUN	1.62 1.68	1.3450 2.0100	12:18 12:18 12:14 11:06	60 1 6 61	1,6200 1,6750 1,6750 1,6250	1 1 2 2	9940 5439 1360 857	1.6200 1.6000 1.5950 1.5850	1.6800 1.6900 1.6950 1.7000	1773 1000 978 16	2 1 1 1
SWMANSION	43,4000	17:00	45	43.00	-1.36 %	2	42.8000	43.4000	601	1	29	[+]
SWM	42.20 43.80	34.4000 51.5000	14:58 14:32 14:30 14:29	14 10 82 2	43,4000 43,4000 43,4000 43,2000	2 2 1 1	22 109 47 633	42.6000 42.4000 42.2000 42.0000	43.8000 44.0000 44.2000 44.4000	9 5 13 22	1 1 3 2
SYGNITY	101,5000	17:00	11	101.00	0.00 %	244	100.5000	101.5000	754	6	594	[+]
SGN	97.60 102.50	91.0000 111.0000	16:46 16:46 16:44 16:44	43 7 500 4	102,0000 102,0000 101,0000 102,0000	4 4 2 1	246 155 105 97	100.0000 99.8000 99.6000 99.4000	102.0000 102.5000 103.0000 103.5000	31 50 66 123	1 1 1 4
SYNEKTIK	255,4000	17:00	1	254.60	1.59 %	3	255.4000	255.6000	9	10	2 579	[+]
SNT	254.00 259.80	229.2000 280.0000	17:00 17:00 17:00 17:00	1 6 7 7	255,4000 255,4000 255,4000 255,4000	1 1 1 1	1 100 7 15	255.2000 255.0000 254.8000 254.6000	255.8000 256.0000 256.2000 256.4000	2 112 2 88	2 3 2 4
SYNERGA	0,8700	16:29	1000	0.85	1.40 %	500	0.8260	0.8700	14039	8	7	[+]
SNG	0.82 0.87	0.6800 1.0200	15:43 15:43 15:43 15:26	1 29 140 973	0,8700 0,8680 0,8680 0,8600	1 1 1 1	500 500 657 500	0.8240 0.8220 0.8200 0.8180	0.8740 0.8780 0.8800 0.8900	500 365 1350 4982	1 1 1 2
SYNTHAVERSE	4,1200	17:00	45	4.12	0.00 %	316	4.1200	4.1600	3064	43	176	[+]
SVE	4.10 4.22	3.7100 4.5300	16:48 16:48 16:48 16:48	172 250 400 178	4,1600 4,1600 4,1600 4,1600	1 2 3 6	274 1705 738 1876	4.1150 4.1100 4.1050 4.1000	4.1650 4.1700 4.1800 4.1850	143 2933 8572 281	1 3 2 1
SZAR	0,0935	17:00	1	0.10	-5.08 %	16619	0.0880	0.0935	9899	14	1	[+]
SZR	0.09 0.10	0.0680 0.1250	16:22 16:22 16:22 15:49	1 9000 1000 1	0,0880 0,0960 0,0955 0,0880	1 1 1 1	15416 1000 30000 2000	0.0840 0.0830 0.0825 0.0820	0.0940 0.0950 0.0990 0.1010	1000 7740 11000 40000	1 1 1 1
TALEX	20,4000	11:32	25	19.60	0.99 %	68	19.6000	20.2000	22	0	2	[+]
TLX	19.60 20.60	17.7000 21.4000	09:01 09:01 09:01 09:00	2 2 2 2	20,6000 20,6000 20,6000 20,6000	1 2 1 0	100 3 2 0	19.2000 18.9000 18.7000 0.0000	20.4000 20.6000 21.6000 21.8000	151 82 350 475	2 1 2 2
TAMEX	2,0200	17:00	19	1.98	2.02 %	1	2.0200	2.0400	977	9	17	[+]
TOS	1.87 2.02	1.5900 2.3600	16:23 16:20 16:17 16:17	226 500 500 209	1,8700 1,8700 1,8700 1,8700	1 1 1 1	774 700 1086 350	1.8700 1.8600 1.8500 1.8400	2.0600 2.1000 2.1600 2.2200	698 724 100 1309	1 2 1 2
TARCZYNSKI	123,0000	16:46	1	123.50	-0.81 %	20	123.0000	125.0000	2	0	11	[+]
TAR	123.00 126.00	111.5000 135.5000	16:46 16:46 16:46 16:16	1 12 1 5	123,5000 123,5000 124,0000 124,0000	1 5 1 1	1 89 1 15	122.5000 122.0000 121.5000 121.0000	125.5000 126.0000 126.5000 127.0000	57 174 91 285	1 5 1 5
TATRY MOUNTAIN	95,0000	15:40	1	99.00	-4.04 %	9	95.0000	102.0000	22	0	14	[+]
TMR	95.00 99.00	89.5000 108.0000	11:12 10:34 09:34 09:34	38 30 15 15	96,0000 99,0000 99,0000 99,0000	1 1 1 1	16 50 1 1	90.0000 88.0000 86.0000 85.0000	103.0000 104.0000 105.0000 107.0000	99 61 105 250	1 1 1 1
TAURONPE	9,0220	17:01	200	8.40	7.40 %	1776	9.0200	9.0220	5331	3 999	35 104	[+]
TPE	8.40 9.02	7.5600 9.2400	17:00 17:00 17:00 17:00	1060 1439 887 887	9,0220 9,0220 9,0220 9,0220	2 2 2 3	978 29991 1778 22579	9.0180 9.0160 9.0120 9.0100	9.0280 9.0300 9.0320 9.0360	2 7104 240 5046	1 2 1 1
TAXNET	2,6400	17:00	5	0.00	0.00 %	10	2.5400	2.6000	515	0	0	[+]
TXN	0.00 0.00	2.1200 3.1600	09:00 09:00 10:05 15:45	10 14 5 4	2,5000 2,7200 2,7200 2,7200	1 2 1 1	20 55 20 5	2.5000 2.4600 2.4200 2.4000	2.6400 2.6600 2.6800 2.7000	90 40 30 60	1 1 1 1
TELEMEDPL	0,6700	15:00	32	0.60	13.56 %	600	0.6050	0.6700	68	0	0	[+]
TMP	0.60 0.67	0.4800 0.7200	15:00 11:00 11:00 15:00	18 60 100 20	0,6700 0,6000 0,6000 0,5900	1 1 1 2	100 100 877 1075	0.6000 0.5750 0.5700 0.5650	0.6900 0.7100 0.7300 0.7400	100 100 119 100	1 1 2 1
TELESTRADA	22,4000	14:22	70	0.00	0.00 %	92	21.8000	22.6000	192	0	0	[+]
TLS	0.00 0.00	18.0000 26.8000	14:22 14:22 12:56 12:55	190 91 92 50	22,2000 22,0000 21,8000 22,0000	1 1 2 1	50 100 101 1	21.6000 21.2000 21.0000 20.8000	22.8000 23.2000 23.4000 24.0000	445 300 130 115	2 1 2 1
TELGAM	0,3960	17:03	1000	0.48	-12.00 %	28	0.3960	0.4240	7448	208	83	[+]
TLG	0.39 0.48	0.3840 0.5760	17:02 17:02 17:02 17:00	372 7500 758 2942	0,3960 0,3960 0,3960 0,3960	1 1 1 1	6000 734 2600 500	0.3950 0.3940 0.3930 0.3900	0.4250 0.4260 0.4270 0.4300	4800 5879 500 10000	1 1 1 1
TENDERHUT	6,5000	16:39	45	6.36	3.83 %	20	6.4000	6.5000	140	0	1	[+]
THG	6.36 6.50	5.7400 6.9800	16:39 16:39 16:39 16:39	20 20 20 20	6,5000 6,4800 6,4600 6,4400	1 1 1 1	20 20 20 20	6.3800 6.3600 6.3400 6.3200	6.5200 6.5400 6.5600 6.5800	40 20 21 20	2 1 2 1
TERMOEXP	17,8000	09:19	1	0.00	0.00 %	64	16.6000	17.8000	60	0	0	[+]
TME	0.00 0.00	14.3000 21.2000	09:00 09:00 15:05 15:04	7 1 1 6	16,6000 16,6000 17,8000 17,8000	1 1 1 1	33 40 64 83	16.4000 16.2000 15.7000 15.6000	19.0000 19.8000 20.4000 20.6000	53 70 44 148	1 1 1 1
TERMOREX	0,6950	12:39	20	0.70	0.00 %	5153	0.6900	0.6950	2409	0	0	[+]
TRR	0.70 0.70	0.6300 0.7600	09:00 09:40 09:40 09:40	430 15 15 15	0,6950 0,6950 0,6950 0,6950	1 1 1 1	350 500 476 500	0.6850 0.6800 0.6750 0.6700	0.7000 0.7050 0.7100 0.7150	89528 500 650 500	3 1 2 1
TESGAS	2,5100	16:48	278	2.65	-0.79 %	700	2.5200	2.6200	1355	12	31	[+]
TSG	2.50 2.65	2.3900 2.9100	16:48 16:41 16:41 16:38	400 311 689 1000	2,5200 2,6100 2,6000 2,6000	3 3 1 1	1856 2124 500 750	2.5100 2.5000 2.4700 2.4500	2.6500 2.6700 2.6800 2.7000	498 1525 1375 1320	1 2 2 1
TEXT	52,9000	17:02	40	51.40	5.80 %	182	52.1500	52.9000	119	48	2 443	[+]
TXT	50.10 52.90	46.2600 56.5000	17:01 17:00 17:00 17:00	33 1 33 10	52,9000 52,9000 52,9000 52,9000	1 1 1 1	27 10 198 5	50.9000 50.8500 50.8000 50.7500	52.9500 53.0000 53.1000 53.1500	102 1233 62 11	5 12 3 2
THEDUST	0,8900	15:00	3000	0.99	-10.10 %	10	1.0300	1.0300	200	8	7	[+]
THD	0.89 0.99	0.7920 1.1850	15:00 15:00 11:10 11:00	370 2630 354 290	0,8900 0,8900 0,9900 0,9900	1 2 2 1	10 5130 1617 1131	1.0000 0.8900 0.8800 0.8760	1.0400 1.0650 1.0900 1.0950	150 200 50 865	1 1 1 2
TNTPROENR	0,8700	12:34	1530	0.87	-16.35 %	29	PKC	PKC	2	37	32	[+]
TNT	0.87 0.87	0.6960 1.0400	12:25 12:23 12:21 12:18	6880 20 60 1410	0,8700 0,8700 0,8700 0,8700	1 1 2 1	510 2222 3000 12	1.0000 0.8820 0.8800 0.8760	0.8900 0.9240 0.9540 0.9860	410 12 12 12	1 1 1 1
TORPOL	47,2000	17:00	28	46.70	1.07 %	33	47.1000	47.6500	4	6	305	[+]
TOR	46.30 47.90	42.0500 51.3000	17:00 17:00 16:49 16:49	1 1 1 2	47,2000 47,2000 47,7000 47,6500	1 1 2 1	1 300 3 2	47.0500 46.9000 46.8500 46.7500	47.7000 47.8000 47.8500 47.9000	3 100 27 1335	2 1 2 4
TOYA	10,2000	17:00	163	9.96	3.03 %	27	10.1400	10.2000	800	178	1 808	[+]
TOA	9.90 10.20	8.9700 10.9400	17:00 17:00 17:00 17:00	300 223 246 22	10,2000 10,2000 10,2000 10,2000	2 2 1 2	150 400 50 1294	10.1200 10.1000 10.0800 10.0600	10.2200 10.2400 10.2600 10.2800	17 10 371 1057	3 1 3 3
TRAKCJA	2,5500	17:03	175	2.60	-2.30 %	1122	2.5450	2.5500	1518	162	414	[+]
TRK	2.52 2.64	2.3400 2.8500	17:02 17:00 17:00 17:00	95 65 200 447	2,5500 2,5500 2,5500 2,5500	3 3 4 8	3422 4244 5476 9099	2.5400 2.5350 2.5300 2.5200	2.5600 2.5750 2.5800 2.5850	2985 7286 4795 3952	1 3 3 1
TRANSPOL	3,7200	16:23	106	3.80	-0.80 %	874	3.7200	3.8000	1234	0	1	[+]
TRN	3.72 3.80	3.4200 4.1800	16:23 14:34 11:26 10:28	87 10 103 5	3,7200 3,7200 3,7200 3,8000	1 1 1 1	200 2000 248 445	3.7000 3.6800 3.6700 3.6600	3.8400 3.8700 3.9300 3.9400	2605 252 3500 196	1 1 1 1
TREX	1,1400	16:40	150	1.16	-2.56 %	303	1.1400	1.1600	1948	2	2	[+]
TRX	1.14 1.16	0.9300 1.3900	09:01 09:01 09:01 09:01	47 500 500 9	1,1400 1,1400 1,1400 1,1400	2 4 5 2	40 1290 3260 5444	1.1300 1.1200 1.1100 1.1000	1.1700 1.1800 1.1900 1.2000	10050 971 1042 1462	2 1 4 4
TRUEGAMES	0,3140	17:00	50	0.30	4.67 %	780	0.3000	0.3140	2450	1	0	[+]
TGS	0.30 0.31	0.2400 0.3600	17:00 11:39 10:45 15:36	300 200 420 80	0,3140 0,3090 0,3000 0,3000	2 1 1 1	600 1461 10000 5278	0.2810 0.2800 0.2620 0.2600	0.3150 0.3170 0.3180 0.3260	3434 3793 12476 100	1 1 1 1
TSGAMES	93,1000	17:00	47	93.50	0.11 %	26	92.6000	93.1000	30	8	719	[+]
TEN	92.50 94.20	84.2000 102.8000	17:00 17:00 17:00 17:00	10 15 4 18	93,1000 93,1000 93,1000 93,1000	3 2 1 4	136 420 10 175	92.5000 92.4000 92.3000 92.2000	93.2000 93.3000 93.4000 93.6000	200 4 163 50	1 1 2 2
UFGAMES	1,1700	09:13	10	0.00	0.00 %	100	1.0900	1.1300	895	0	0	[+]
UFG	0.00 0.00	0.9400 1.4000	09:16 09:11 11:16 11:11	10 10 1 25	1,1700 1,1700 1,1700 1,0900	1 2 2 3	2310 110 6112 5288	1.0800 1.0700 1.0600 1.0500	1.1400 1.1600 1.1700 1.1800	2760 295 2468 99	2 3 1 1
ULMA	61,5000	09:02	1	61.50	4.24 %	17	59.0000	61.5000	24	0	0	[+]
ULM	61.50 61.50	55.5000 67.5000	10:54 10:54 09:02 09:02	7 9 1 1	59,0000 59,5000 61,5000 61,5000	1 2 1 2	50 76 100 13	58.5000 58.0000 56.5000 55.0000	62.0000 63.5000 64.5000 65.0000	251 34 62 36	3 1 3 1
ULTGAMES	14,3000	13:53	24	14.35	-0.35 %	309	13.7500	14.2500	586	1	21	[+]
ULG	13.70 14.35	12.9500 15.7500	13:53 12:28 12:28 11:52	87 3 23 7	14,3000 14,3000 14,2500 14,2500	4 2 1 1	1570 125 100 95	13.7000 13.6500 13.6000 13.5000	14.3000 14.3500 14.4000 14.4500	226 160 190 420	2 1 3 3
UNIBEP	10,7000	16:01	97	10.50	1.42 %	50	10.6500	10.7000	153	6	59	[+]
UNI	10.35 10.70	9.4600 11.5500	16:01 16:01 16:01 15:38	49 50 3 713	10,7000 10,6500 10,6500 10,6000	2 3 2 1	858 1413 53 150	10.6000 10.5500 10.5000 10.4500	10.7500 10.8000 10.8500 10.9000	52 184 104 54	2 3 3 3
UNICREDIT	270,0000	15:25	4	269.85	2.18 %	10	259.7000	299.9000	63	0	3	[+]
UCG	269.85 270.00	242.9000 296.8000	09:12 09:00 09:00 09:00	6 5 6 3	269,8500 264,2500 264,3000 265,0000	1 1 1 0	10 4 10 0	257.7500 255.0000 240.0000 0.0000	302.0000 305.0000 329.8500 331.0000	5 3 3 4	1 1 1 1
UNIFIED	0,2000	15:00	1	0.00	0.00 %	3900	0.1610	0.2000	1848	0	0	[+]
UFC	0.00 0.00	0.1600 0.2400	15:00 15:01 15:01 15:01	427 1227 13 1240	0,2000 0,2220 0,2220 0,2220	2 1 1 2	11571 3000 6513 12034	0.1600 0.1590 0.1540 0.1500	0.2220 0.2240 0.2460 0.2500	2041 3300 51500 2000	1 1 2 1
UNIMOT	125,4000	17:01	14	133.60	-4.86 %	8	125.0000	126.0000	92	6	706	[+]
UNT	123.40 133.60	120.4000 146.8000	17:00 17:00 17:00 17:00	26 14 30 20	125,4000 125,4000 125,4000 125,4000	4 2 1 2	198 101 20 100	124.8000 124.6000 124.4000 124.2000	126.8000 127.0000 127.8000 128.6000	34 275 5 20	1 2 1 1
URTESTE	34,6000	17:00	1	35.50	-0.86 %	2	34.6000	34.9000	9	0	13	[+]
URT	34.30 35.50	32.0000 39.0000	16:04 16:04 16:04 16:04	6 5 1 30	34,3000 34,4000 34,6000 34,6000	1 1 1 3	44 30 50 132	34.3000 34.2000 34.1000 34.0000	35.0000 35.4000 35.5000 35.8000	54 5 40 80	1 1 1 1
VARSAV	0,5100	17:00	10	0.51	0.00 %	208	0.4900	0.5100	7601	21	11	[+]
VAR	0.49 0.51	0.4080 0.6120	14:02 14:02 14:02 12:34	1833 17 2650 8350	0,4900 0,4900 0,4910 0,5100	1 1 1 1	8000 1185 2000 50	0.4860 0.4850 0.4800 0.4720	0.5200 0.5300 0.5360 0.5400	6000 4850 2006 7964	1 1 1 1
VEE	13,0000	14:16	1	12.90	0.39 %	10	12.7500	12.9500	159	2	20	[+]
VEE	12.70 13.05	10.3500 15.4500	14:16 14:15 14:15 14:15	109 4 47 93	12,9500 12,9500 12,7000 12,7000	2 2 3 2	70 150 123 206	12.7000 12.6500 12.6000 12.5500	13.0000 13.0500 13.1000 13.2000	320 111 601 78	4 2 2 2
VERBICOM	0,9700	09:31	100	0.93	4.30 %	11	0.9300	0.9750	150	0	0	[+]
VRB	0.93 0.97	0.7450 1.1100	09:00 14:54 14:54 14:54	20 980 1075 200	0,9300 0,9300 0,9400 0,9400	2 1 1 4	211 2000 2500 3929	0.9200 0.9150 0.9050 0.9000	0.9800 0.9850 0.9900 0.9950	200 1200 200 721	1 2 1 2
VERCOM	123,8000	16:48	5	124.60	0.65 %	614	123.8000	124.8000	430	2	299	[+]
VRC	123.60 125.60	112.2000 137.0000	16:48 16:48 16:48 16:48	185 15 20 20	123,8000 123,8000 123,8000 123,8000	3 3 4 6	382 250 235 74	123.6000 123.4000 123.2000 123.0000	125.0000 125.2000 126.0000 126.2000	24 20 39 399	2 1 3 3
VIDIS	4,6800	09:01	2	4.68	0.43 %	290	4.1400	4.6800	119	0	0	[+]
VDS	4.68 4.68	3.7600 5.6000	09:03 09:02 16:47 15:29	79 3 146 5	4,6600 4,8800 4,6600 4,6600	1 1 1 1	159 6 400 169	4.1200 4.1000 4.0400 3.8000	5.0000 5.2500 5.4500 6.1500	95 27 500 200	1 1 1 1
VIGOSYS	522,0000	17:00	3	520.00	2.35 %	23	522.0000	528.0000	2	0	191	[+]
VGO	520.00 530.00	468.0000 572.0000	17:00 15:48 15:41 14:02	1 8 9 6	522,0000 528,0000 526,0000 522,0000	2 2 1 2	40 5 5 17	518.0000 516.0000 512.0000 510.0000	530.0000 532.0000 534.0000 536.0000	59 51 10 34	8 3 2 2
VINDEXUS	11,8000	16:01	1	11.95	-1.26 %	1514	11.8000	11.9500	241	6	71	[+]
VIN	11.80 12.20	10.8000 13.1000	15:43 15:43 15:24 15:24	72 168 1 125	11,8500 11,8500 11,8500 11,9500	1 5 3 2	411 1140 550 1088	11.7500 11.7000 11.6500 11.6000	12.0000 12.0500 12.1500 12.2000	1150 1000 500 675	4 1 1 4
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14250	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 3 0	25000 50000 160500 0	0.0175 0.0115 0.0105 0.0000	0.0150 0.0160 0.0170 0.0175	9148 220000 100000 953379	1 1 1 1
VIVID	0,9280	17:00	85	0.93	1.75 %	4	0.9180	0.9280	5021	94	86	[+]
VVD	0.91 0.94	0.8400 1.0250	17:00 16:44 16:37 16:28	15 11 15 120	0,9280 0,9180 0,9280 0,9260	1 4 2 2	300 67 2864 4628	0.9160 0.9100 0.9060 0.9040	0.9300 0.9320 0.9340 0.9360	4543 22 2000 10	3 1 1 1
VOOLT	2,6400	16:25	11	2.61	3.12 %	6	2.5700	2.6400	214	0	0	[+]
VLT	2.57 2.64	2.0900 3.1300	14:29 09:00 16:10 11:40	4 25 5 11	2,5700 2,6100 2,5600 2,6200	1 1 1 1	145 1100 125 150	2.5600 2.5500 2.5400 2.5200	2.6600 2.6700 2.6900 2.7000	100 150 125 838	1 1 1 1
VOTUM	48,3000	17:00	27	47.50	1.68 %	26	48.2000	48.3000	131	5	255	[+]
VOT	47.30 48.30	42.7500 52.2000	17:00 17:00 16:40 16:37	10 5 30 100	48,3000 48,3000 48,2000 48,2000	1 2 1 1	422 350 65 65	48.1000 48.0000 47.9500 47.9000	48.4000 48.4500 48.5000 48.5500	420 1849 72 65	4 2 2 1
VOXEL	174,8000	17:00	21	174.40	-0.11 %	1	174.4000	174.8000	160	22	3 850	[+]
VOX	173.00 175.40	157.0000 191.8000	17:00 17:00 17:00 17:00	40 23 5 392	174,8000 174,8000 174,8000 174,8000	1 1 2 4	25 17 19 213	174.2000 173.8000 173.6000 173.4000	175.0000 175.2000 175.4000 175.6000	170 80 5 88	2 1 1 1
VRFABRIC	2,6600	16:07	5	2.65	-0.75 %	100	2.5900	2.6600	702	0	0	[+]
VFA	2.65 2.66	2.1200 3.1800	16:07 09:10 16:09 16:09	20 10 5 10	2,6500 2,6800 2,6800 2,6700	1 1 1 1	20 300 20 1075	2.5800 2.5700 2.5600 2.5500	2.6700 2.6800 2.7000 2.7100	20 1882 20 20	1 1 1 1
VRFACTORY	0,2600	17:00	76	0.26	1.56 %	5754	0.2560	0.2600	10100	6	2	[+]
VRF	0.26 0.26	0.2060 0.3060	16:46 15:43 15:43 09:41	500 1600 400 100	0,2560 0,2600 0,2600 0,2600	4 4 3 1	11790 21800 1560 1000	0.2540 0.2520 0.2500 0.2440	0.2620 0.2660 0.2680 0.2700	3236 660 4860 1460	1 2 3 4
VRGSA	4,5300	17:00	200	4.44	2.03 %	354	4.4900	4.5300	600	13	58	[+]
VRG	4.44 4.54	4.0000 4.8800	17:00 17:00 16:38 16:29	469 1717 6 236	4,5300 4,5300 4,5300 4,5300	2 1 2 1	569 1000 445 300	4.4800 4.4700 4.4500 4.4400	4.5400 4.5600 4.5800 4.6000	600 15000 1218 12400	1 1 1 2
WARIMPEX	2,5900	17:00	655	2.59	0.00 %	145	2.5900	2.6400	20000	7	18	[+]
WXF	2.59 2.65	2.3400 2.8400	17:00 17:00 17:00 16:46	300 22 23 77	2,5900 2,5900 2,5900 2,6000	1 2 2 2	280 550 1300 2400	2.5800 2.5700 2.5600 2.5500	2.6500 2.6600 2.6700 2.6900	3000 1000 180 180	2 1 1 1
WASKO	1,7300	17:00	633	1.77	-2.26 %	217	1.7300	1.7650	720	15	25	[+]
WAS	1.73 1.78	1.5950 1.9450	17:00 17:00 17:00 17:00	1500 300 500 67	1,7300 1,7300 1,7300 1,7300	2 2 3 2	950 734 1050 750	1.7150 1.7100 1.7000 1.6900	1.7700 1.7800 1.7850 1.7900	6500 1000 2300 2059	3 2 2 2
WAWEL	696,0000	16:37	1	694.00	2.96 %	1	684.0000	698.0000	7	0	5	[+]
WWL	694.00 696.00	626.0000 762.0000	16:26 12:04 11:46 11:46	1 2 2 1	696,0000 696,0000 696,0000 694,0000	1 1 1 2	1 9 3 13	680.0000 678.0000 676.0000 674.0000	700.0000 702.0000 704.0000 706.0000	410 3 9 14	10 2 3 3
WERTHHOLZ	0,2080	13:22	1000	0.00	0.00 %	300	0.2000	0.2040	5326	0	0	[+]
WHH	0.00 0.00	0.1670 0.2480	09:06 16:49 09:50 17:00	279 1043 10505 1	0,2080 0,2100 0,2000 0,2360	1 1 2 2	5128 3499 10000 45002	0.1950 0.1810 0.1800 0.1770	0.2060 0.2080 0.2100 0.2380	43561 3900 9557 7750	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	2300	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.4700 0.5450 0.5500 0.6100	480 2500 5000 5600	1 1 1 1
WIELTON	6,9800	17:00	400	6.93	1.16 %	381	6.9800	6.9900	1207	47	322	[+]
WLT	6.83 6.98	6.2400 7.6200	17:00 17:00 17:00 16:49	116 8 41 128	6,9800 6,9800 6,9800 6,9500	1 2 2 4	8 82 19 1106	6.9000 6.8900 6.8700 6.8600	7.0000 7.0100 7.0200 7.0300	3008 8 116 16	2 1 1 2
WIERZYCL	0,5540	15:43	1000	0.55	0.00 %	10	0.5440	0.5540	37301	4	2	[+]
WRL	0.54 0.55	0.4440 0.6640	10:10 10:10 10:09 10:09	490 40 40 2200	0,5440 0,5440 0,5460 0,5480	2 1 1 1	540 40 500 500	0.5420 0.5400 0.5360 0.5340	0.5560 0.5580 0.5600 0.5620	40 40 40 40	1 1 1 1
WIKANA	7,9500	10:41	1	7.95	1.92 %	1113	7.5500	7.9000	980	2	16	[+]
WIK	7.65 7.95	7.2000 8.7000	10:38 10:35 10:34 09:19	900 650 10 178	7,6500 7,7000 7,9500 7,9500	1 1 1 1	3 225 120 50	7.5000 7.3500 7.2500 7.2000	7.9500 8.0500 8.1000 8.2000	219 90 751 146	2 1 1 1
WIRTUALNA	61,8000	17:00	32	60.00	4.39 %	11	61.4000	61.8000	812	70	4 320	[+]
WPL	60.00 63.30	54.0000 66.0000	17:00 17:00 17:00 17:00	109 16 843 1	61,8000 61,8000 61,8000 61,8000	2 3 3 3	437 671 303 1547	61.2000 61.1000 61.0000 60.9000	62.0000 62.1000 62.2000 62.3000	628 452 438 427	4 2 3 1
WITTCHEN	16,0800	17:00	2	16.06	0.12 %	250	16.0800	16.1800	56	17	280	[+]
WTN	16.02 16.20	14.4600 17.6600	17:00 17:00 17:00 17:00	1 6 24 100	16,0800 16,0800 16,0800 16,0800	4 3 5 30	234 172 473 12381	16.0600 16.0400 16.0200 16.0000	16.2000 16.2200 16.2400 16.2600	99 81 85 3	2 2 1 1
WOODPCKR	3,5500	14:43	100	3.52	2.01 %	5	3.4600	3.5600	799	4	14	[+]
WPR	3.52 3.56	3.1700 3.8700	14:41 13:52 11:54 11:53	112 50 9 10	3,5500 3,5500 3,5600 3,5600	3 1 2 1	477 15 24 50	3.4000 3.3800 3.3000 3.2600	3.5800 3.5900 3.6000 3.6200	400 5 4865 205	1 1 4 2
XBSPROLOG	90,0000	11:30	4	90.00	0.00 %	10	89.0000	90.0000	27	0	2	[+]
XBS	90.00 90.00	72.0000 108.0000	11:30 09:47 12:22 09:00	11 10 12 7	90,0000 90,0000 90,0000 90,0000	1 1 1 1	1 1 14 12	88.5000 88.0000 86.0000 85.0000	90.5000 91.0000 91.5000 92.0000	72 112 131 208	1 3 2 2
XPLUS	2,7000	15:18	250	2.76	-2.88 %	100	2.6100	2.7000	644	3	9	[+]
XPL	2.58 2.76	2.4900 3.0300	15:17 15:17 15:17 15:17	30 200 820 5	2,5800 2,6000 2,6100 2,6400	2 1 1 1	250 70 200 100	2.6000 2.5800 2.5600 2.5500	2.7400 2.7500 2.7800 2.8000	100 659 195 1050	1 1 1 2
XTB	67,0800	17:01	210	67.52	-0.06 %	183	67.0600	67.0800	3031	272	18 208	[+]
XTB	66.72 67.78	60.7800 74.2600	17:00 17:00 17:00 17:00	75 35 110 51	67,0800 67,0800 67,0800 67,0800	2 3 2 3	607 28 152 1032	67.0400 66.9800 66.9600 66.9400	67.1600 67.2000 67.2400 67.2600	500 2677 547 886	1 2 3 3
XTPL	68,5000	17:00	100	70.20	-1.86 %	14	68.2000	68.5000	36	1	81	[+]
XTP	68.50 70.20	63.2000 77.2000	17:00 17:00 17:00 17:00	1 1 1 1	68,5000 68,5000 68,5000 68,5000	2 1 1 1	5 15 100 7	68.0000 67.8000 67.5000 67.1000	69.7000 69.9000 70.0000 70.2000	79 46 246 63	1 1 3 3
YARRL	7,0600	17:00	60	6.92	0.00 %	29	7.0600	7.0800	572	1	7	[+]
YRL	6.92 7.08	6.2400 7.6000	17:00 17:00 15:54 15:51	60 101 5 175	7,0600 7,0600 7,0800 7,0800	1 3 3 1	236 122 82 47	7.0000 6.9400 6.9200 6.9000	7.1400 7.1800 7.2000 7.2200	180 124 1000 41	3 2 1 1
ZABKA	21,6900	17:00	3182	21.69	0.93 %	10	21.6600	21.6900	305	2 027	43 864	[+]
ZAB	21.48 21.76	19.5250 23.8500	17:00 17:00 17:00 17:00	922 2039 221 1009	21,6900 21,6900 21,6900 21,6900	1 2 1 5	2835 1490 208 9397	21.6500 21.6300 21.6200 21.6000	21.7000 21.7200 21.7300 21.7400	1752 4404 6600 1379	2 4 3 4
ZAMET	0,8120	17:00	10	0.82	-1.46 %	599	0.8020	0.8120	3343	17	13	[+]
ZMT	0.80 0.82	0.7360 0.8960	17:00 17:00 16:49 16:43	150 30 1770 12	0,8120 0,8120 0,8040 0,8020	3 1 4 1	2956 1500 1838 56	0.8000 0.7980 0.7940 0.7920	0.8140 0.8160 0.8180 0.8200	2804 68 2390 104782	2 1 2 3
ZENERIS	4,7000	16:40	247	4.53	3.98 %	3	4.5300	4.7000	313	0	1	[+]
ZEN	4.53 4.70	3.6300 5.4200	16:40 16:40 09:50 09:11	20 3 3 3	4,7000 4,6900 4,5300 4,5200	1 1 1 2	7 10 10 13	4.5200 4.5000 4.4600 4.4400	4.7400 4.7800 4.7900 4.8000	27 170 3 20	4 1 1 1
ZEPAK	21,4000	17:00	64	21.65	0.71 %	17	21.3500	21.4000	76	6	134	[+]
ZEP	21.30 21.65	19.5000 23.8000	17:00 17:00 16:48 16:42	10 1 100 2	21,4000 21,4000 21,4000 21,5000	3 3 3 1	240 75 1072 60	21.3000 21.2500 21.2000 21.1500	21.5000 21.6000 21.6500 21.7000	1509 114 257 1439	3 1 2 2
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	164667	PKC	PKC	307436	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	1 1 1 2	1000 2000 4319 4000	0.1000 0.0620 0.0600 0.0560	0.0360 0.0400 0.0500 0.0700	7190 494 89 72108	1 1 1 4
ZREMB	10,9400	17:04	14	10.96	0.74 %	282	10.9400	11.1600	2374	35	390	[+]
ZRE	10.88 11.26	9.8700 12.0400	17:00 17:00 17:00 17:00	704 1 230 24	10,9400 10,9400 10,9400 10,9400	1 4 3 2	443 1508 307 390	10.9200 10.9000 10.8800 10.8600	11.2000 11.2200 11.2400 11.2600	7213 210 550 1010	7 1 3 2
ZUE	10,6500	17:00	1	10.30	2.40 %	710	10.4500	10.6500	3	5	49	[+]
ZUE	10.30 10.70	9.2800 11.3000	15:31 15:23 13:34 13:34	190 2 77 2	10,4500 10,5000 10,7000 10,7000	2 4 4 2	822 434 1150 7	10.4000 10.3500 10.3000 10.2000	10.7000 10.7500 10.8000 10.9000	196 548 815 769	1 2 5 3

GPW	Świat	Waluty

Notowania GPW
WIG	108729.4	+1.95%	17:09
WIG20	2901.1	+2.01%	17:09
WIG20 Fut	2929.0	+1.98%	17:03
WIG20USD	793.3	+2.65%	17:15
mWIG40	7899.4	+2.25%	17:09
sWIG80	29666.4	+0.67%	17:09

Notowania Świat
S&P500	6671.1	+0.40%	22:02
Nasdaq	22670.1	+0.66%	22:01
Nikkei	47672.7	+1.76%	8:45
DAX	24211.0	-0.11%	17:31
Ropa WTI	58.6	-0.09%	22:20
Złoto	4206.4	+1.56%	22:20

Notowania Waluty
EUR/PLN	4.25162	-0.25%	22:20
CHF/PLN	4.58235	-0.06%	22:20
USD/PLN	3.65131	-0.56%	22:20
EUR/USD	1.16441	+0.31%	22:20
GBP/USD	1.33972	+0.58%	22:20
USD/JPY	151.244	-0.33%	22:20

Forum
» złoto [3]
» fw20u2520 [2]
» prosba o dodanie [2]
» spolka Military [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]

Wzrosty	Spadki	Staty
COALENERG	3.09	29.83%
TAURONPE	9.02	7.40%
PASSUS	85.20	7.04%
ASSECOPOL	218.60	6.53%
ATREM	50.60	6.30%
Więcej ...
IFCAPITAL	0.25	-95.25%
BUMECH	32.60	-12.48%
ALTA	1.69	-5.06%
DGA	28.50	-5.00%
COMPREMUM	0.89	-4.90%
Więcej ...
Rośnie:		193 Spółek
Bez zmian:		45 Spółek
Spada:		115 Spółek
Obrót:		2,342,728,191 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