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	2,6900	16:14	225	2.64	0.00 %	300	2.6200	2.6800	9	8	21	[+]
06N	2.60 2.69	2.3800 2.9000	16:14 15:56 15:38 14:45	61 30 9 59	2,6900 2,6900 2,6200 2,6900	4 2 1 3	1128 2864 200 1751	2.6100 2.6000 2.5900 2.5800	2.6900 2.7000 2.7100 2.7200	1551 3000 312 940	2 1 1 1
11B	214,6000	17:01	10	212.00	-3.68 %	126	214.6000	215.0000	95	25	5 270	[+]
11B	207.00 217.80	190.8000 233.2000	17:00 17:00 17:00 17:00	33 47 4 31	214,6000 214,6000 214,6000 214,6000	3 2 19 4	113 30 1213 40	214.4000 214.2000 214.0000 213.8000	215.4000 215.6000 216.0000 216.2000	15 299 48 25	1 1 4 1
1SOLUTION	0,0922	17:00	5	0.09	-7.80 %	1995	0.0922	0.0940	60501	1 181	109	[+]
ONE	0.09 0.10	0.0650 0.1200	16:44 16:44 16:44 16:28	9499 3500 2000 88000	0,0948 0,0948 0,0948 0,0924	1 1 3 2	8500 42000 20357 24000	0.0920 0.0918 0.0916 0.0914	0.0948 0.0950 0.0954 0.0960	50000 4000 15000 4500	1 1 1 1
3RGAMES	0,8140	17:00	50	0.78	4.36 %	3768	0.7920	0.8140	5228	129	104	[+]
3RG	0.77 0.82	0.7040 0.8600	16:09 15:58 15:58 15:53	18 218 24 16	0,8140 0,7920 0,7940 0,8140	1 1 1 2	1700 133 1000 4777	0.7900 0.7880 0.7860 0.7840	0.8160 0.8180 0.8260 0.8280	4300 3461 1000 3333	1 1 1 1
4MASS	4,6900	17:00	1000	4.89	-4.29 %	100	4.6700	4.6900	2546	140	668	[+]
4MS	4.67 4.89	4.4050 5.3700	16:47 16:47 16:43 16:41	100 2000 215 80	4,7000 4,6800 4,7000 4,7000	1 4 1 2	358 1300 5 70	4.6550 4.6500 4.6250 4.6200	4.7000 4.7100 4.8000 4.8100	608 1125 900 750	2 1 2 1
4MOBILITY	1,6900	09:59	10	1.57	-0.59 %	225	1.5600	1.6900	40	1	2	[+]
4MB	1.57 1.69	1.2600 1.8800	09:58 09:58 15:57 15:57	645 317 10 218	1,5700 1,5700 1,7000 1,6100	1 1 1 1	100 228 50 50	1.5500 1.5400 1.5300 1.5200	1.7000 1.7500 1.7600 1.7900	590 490 450 50	1 1 1 1
7FIT	7,7000	13:09	245	7.00	10.00 %	75	7.5000	7.7000	400	2	17	[+]
7FT	7.00 7.70	5.6000 8.4000	13:09 13:09 13:09 09:49	155 600 245 5	7,7000 7,5000 7,5000 7,5000	1 1 1 1	500 1141 140 2	7.1000 7.0500 7.0000 6.8000	7.8000 8.2000 8.9500 9.4000	250 200 88 201	1 1 1 1
7LEVELS	8,8000	11:19	2	8.80	-2.22 %	68	8.0000	8.0000	100	0	0	[+]
7LV	8.80 8.80	7.0500 10.5000	11:00 11:00 11:04 11:03	1 1 47 51	8,8000 8,8000 9,0000 9,0000	1 0 0 0	42 0 0 0	6.8500 0.0000 0.0000 0.0000	8.8000 9.0000 15.7000 50.0000	66 30 169 150	1 1 1 1
ABAK	3,7600	09:58	470	4.00	-6.00 %	650	3.7600	3.9000	600	2	6	[+]
ABK	3.76 4.00	3.2000 4.8000	09:31 09:03 17:01 16:46	530 500 500 500	3,8400 4,0000 4,0000 4,0000	1 1 1 1	370 450 287 70	3.6600 3.5200 3.5000 3.3200	4.2400 4.6000 4.6400 5.5500	300 500 300 442	1 1 1 1
ABPL	99,8000	17:00	2	99.20	0.60 %	19	98.6000	99.8000	21	1	127	[+]
ABE	98.50 100.00	89.3000 109.0000	17:00 16:48 16:13 16:13	2 20 2 1	99,8000 99,0000 98,6000 98,8000	4 1 1 1	144 1 2 1000	98.5000 98.4000 98.3000 98.2000	99.9000 100.0000 100.6000 101.0000	49 53 1021 1	3 3 3 1
ABSINVEST	0,6650	16:40	20	0.00	0.00 %	320	0.6100	0.6700	1867	0	0	[+]
AIN	0.00 0.00	0.5350 0.7950	14:07 09:24 16:02 16:02	240 1000 700 100	0,6650 0,6700 0,6200 0,6200	1 1 2 2	5500 140 4100 4500	0.6050 0.6000 0.5900 0.5800	0.6750 0.6850 0.6900 0.6950	2480 1180 900 500	2 3 2 1
ACAUTOGAZ	31,9000	16:18	7	32.10	0.31 %	567	31.7000	31.9000	229	2	61	[+]
ACG	31.70 32.10	28.9000 35.3000	15:59 15:55 15:55 15:52	200 33 167 100	31,7000 31,7000 31,7000 31,7000	2 5 1 2	361 4100 150 214	31.6000 31.5000 31.4000 31.2000	32.0000 32.1000 32.2000 32.4000	5335 169 506 246	4 2 4 2
ACTION	20,5000	17:03	107	20.70	-1.20 %	99	20.5000	20.6000	1279	7	141	[+]
ACT	20.50 20.70	18.6400 22.7500	17:03 17:03 17:03 17:00	500 5 388 12	20,5000 20,5000 20,5000 20,5000	3 4 3 5	18 1128 18 201	20.4500 20.4000 20.3500 20.3000	20.6500 20.7000 20.7500 20.8000	522 138 99 940	4 4 4 5
ADATEX	0,2890	10:54	1	0.28	-2.03 %	200	0.2610	0.2890	5670	2	1	[+]
ADX	0.27 0.29	0.2220 0.3320	10:53 10:46 10:45 10:45	1355 100 100 200	0,2650 0,2660 0,2700 0,2740	1 2 2 1	5645 7700 10200 5753	0.2530 0.2520 0.2500 0.2440	0.2900 0.2920 0.2930 0.2940	200 2907 3987 4468	1 1 1 1
ADIUVO	0,9800	16:15	1399	1.02	-2.00 %	2200	0.9820	1.0050	400	69	69	[+]
ADV	0.98 1.03	0.9180 1.1200	16:15 16:15 16:15 16:15	5000 1005 1776 500	0,9800 0,9900 0,9900 0,9900	2 1 3 1	1377 1400 17201 2200	0.9800 0.9600 0.9400 0.9240	1.0100 1.0200 1.0250 1.0300	1920 7360 1000 5440	1 1 1 3
AERFINANC	0,0560	15:00	2000	0.00	0.00 %	200	0.0430	0.0555	500	0	0	[+]
AER	0.00 0.00	0.0395 0.0725	11:02 11:00 11:00 11:00	5800 200 14000 200	0,0440 0,0440 0,0440 0,0590	1 1 1 0	1000 36665 50000 0	0.0425 0.0350 0.0100 0.0000	0.0560 0.0590 0.0600 0.0690	36906 7799 10089 18133	2 1 2 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	600	1.9600	PKC	2605	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.3000 1.4000 1.5000 1.9500	100 100 393 1687	1 1 5 1
AGORA	10,4500	17:00	12	10.50	-0.48 %	382	10.3000	10.4500	756	10	103	[+]
AGO	10.30 10.55	9.4600 11.5500	17:00 16:47 16:38 16:38	3 305 4 1	10,4500 10,4500 10,3000 10,3000	3 5 2 7	1500 1003 400 1071	10.2500 10.2000 10.1500 10.1000	10.5000 10.5500 10.6000 10.6500	3923 393 1215 650	5 3 5 4
AGROLIGA	28,0000	15:51	2	28.00	0.00 %	1	27.0000	28.0000	19	0	3	[+]
AGL	27.00 28.00	22.4000 33.6000	13:09 13:02 12:32 09:00	30 25 10 30	27,2000 27,0000 27,2000 28,0000	1 1 1 2	10 45 20 40	26.8000 26.6000 26.4000 26.2000	28.2000 28.4000 28.6000 29.0000	20 102 760 188	1 2 2 4
AGROTON	5,5000	17:00	71	5.66	-2.83 %	400	5.3600	5.5000	214	4	22	[+]
AGT	5.32 5.66	5.1000 6.2200	17:00 14:39 14:39 14:39	125 250 500 50	5,5000 5,3600 5,3600 5,3600	2 4 1 1	105 693 300 316	5.3400 5.3200 5.3000 5.2400	5.5200 5.6400 5.6600 5.7000	400 150 445 100	4 1 1 1
AIGAMES	0,9600	17:00	1	0.96	0.00 %	342	0.9300	0.9600	324	5	5	[+]
ALG	0.95 0.96	0.8640 1.0550	15:48 15:48 15:05 13:16	435 1565 270 200	0,9600 0,9600 0,9500 0,9500	1 1 3 1	4000 3234 2730 20	0.9260 0.9240 0.9200 0.9120	0.9680 0.9700 0.9800 0.9900	1957 4446 100 1200	1 2 1 2
AILLERON	22,3500	17:00	29	22.35	1.59 %	25	22.0500	22.3500	71	13	294	[+]
ALL	21.55 22.35	20.1500 24.5500	17:00 17:00 17:00 16:48	294 28 149 3	22,3500 22,3500 22,3500 22,3000	2 2 2 1	25 25 35 30	22.0000 21.9500 21.9000 21.8500	22.4000 22.4500 22.5000 22.5500	205 470 1865 238	2 1 5 2
AIRWAY	0,3720	12:51	150	0.28	38.29 %	340173	PKC	PKC	14728	5 918	1 961	[+]
AWM	0.28 0.37	0.3350 0.4090	12:51 12:51 12:51 12:51	976 97000 5200 9000	0,3700 0,3700 0,3700 0,3700	1 1 1 2	666 555 2000 75000	0.6660 0.5550 0.4900 0.4500	0.3700 0.3710 0.3715 0.3720	63116 1200 1000 53558	6 1 1 7
AITON	0,4100	12:12	100	0.39	-2.38 %	400	0.3700	0.4000	200	32	12	[+]
AIT	0.37 0.41	0.3120 0.4680	12:12 12:12 12:12 12:09	200 1000 1000 9000	0,4090 0,4000 0,3900 0,3710	2 1 1 1	400 200 1899 400	0.3620 0.3500 0.3410 0.3400	0.4020 0.4060 0.4090 0.4100	54900 4600 9500 3900	1 1 1 2
AKCEPTFIN	0,1660	11:00	100	0.00	0.00 %	4000	0.1300	0.1860	200	0	0	[+]
AFC	0.00 0.00	0.1330 0.1990	11:03 11:00 15:02 15:00	609 41 48 2	0,1660 0,1660 0,1640 0,1640	1 1 1 0	3000 6000 5000 0	0.1200 0.1000 0.0800 0.0000	0.1880 0.1900 0.1990 0.2000	200 5577 600 3450	1 1 2 1
ALIOR	107,3000	17:01	2318	107.10	0.61 %	15	107.3000	107.6000	31	561	60 451	[+]
ALR	107.05 108.20	96.4000 117.8000	17:01 17:01 17:00 17:00	682 10 383 427	107,3000 107,3000 107,3000 107,3000	2 1 2 2	1958 540 1148 242	107.2500 107.2000 107.1500 107.1000	107.7000 107.8000 107.8500 107.9000	20 30 112 10975	1 1 2 5
ALLEGRO	33,5100	17:04	100	33.75	0.07 %	200	33.5100	33.5150	3460	1 574	53 039	[+]
ALE	33.27 34.20	30.3750 37.1250	17:02 17:02 17:01 17:00	263 1299 138 399	33,5100 33,5100 33,5100 33,5100	1 2 2 2	1951 824 3478 1123	33.5050 33.5000 33.4950 33.4900	33.5200 33.5350 33.5400 33.5450	3508 730 148 1122	1 2 2 2
ALTA	2,3300	16:35	10	2.33	-2.51 %	138	2.2800	2.3300	3223	4	9	[+]
AAT	2.28 2.33	2.1000 2.5600	15:20 15:20 12:51 12:51	5 5 612 5	2,3300 2,3000 2,2800 2,2800	1 2 1 3	5 640 1500 1705	2.2600 2.2400 2.2300 2.2200	2.3600 2.3700 2.3800 2.3900	5 1500 2000 1663	1 1 1 1
ALTUSTFI	2,3000	16:22	5000	2.37	-3.77 %	2074	2.3000	2.3200	1	10	23	[+]
ALI	2.30 2.37	2.1400 2.6000	16:04 15:52 15:52 15:11	627 2400 1000 900	2,3000 2,3000 2,3000 2,3500	1 1 1 1	750 800 1000 596	2.2800 2.2700 2.2600 2.1600	2.3600 2.3700 2.3900 2.4000	1 792 59 1	1 2 1 1
AMBRA	21,2000	16:44	2	21.10	0.47 %	10	21.1500	21.2000	98	13	281	[+]
AMB	21.05 21.25	19.0000 23.2000	16:31 16:31 16:30 16:29	20 5 1 10	21,2000 21,2000 21,2000 21,2000	4 8 28 7	46 2696 2835 177	21.1000 21.0500 21.0000 20.9500	21.2500 21.3000 21.3500 21.4000	378 977 109 472	6 4 5 11
AMICA	63,5000	17:00	1	64.50	-1.55 %	33	63.4000	63.5000	24	1	95	[+]
AMC	63.20 64.50	58.1000 70.9000	16:48 16:43 16:41 15:59	1 20 5 150	63,5000 63,5000 63,5000 63,2000	1 1 1 1	50 100 125 1	63.2000 63.1000 63.0000 62.9000	63.7000 63.9000 64.0000 64.2000	17 336 146 5	1 3 5 1
AMREST	16,2000	17:04	85	16.18	0.12 %	2350	16.1400	16.2000	2824	86	1 384	[+]
EAT	16.06 16.26	14.5800 17.7800	17:00 17:00 17:00 17:00	217 258 7 87	16,2000 16,2000 16,2000 16,2000	1 1 2 4	1755 1887 451 1255	16.1200 16.1000 16.0800 16.0600	16.2800 16.3000 16.3200 16.5000	288 150 680 78	2 1 1 1
ANALIZY	25,6000	16:34	48	24.20	6.67 %	2010	24.4000	25.6000	465	1	29	[+]
AOL	24.20 25.60	19.4000 29.0000	16:12 16:11 16:10 14:54	68 2 38 40	25,2000 25,0000 25,0000 25,0000	1 2 2 1	15 56 96 57	24.0000 23.8000 23.0000 22.6000	26.0000 27.0000 28.0000 28.6000	15 15 15 160	1 1 1 1
ANSWEAR	30,7000	17:00	1	31.05	-1.60 %	242	30.7000	30.9500	14	4	132	[+]
ANR	30.50 31.30	27.9500 34.1500	16:47 16:47 16:47 16:47	15 20 10 85	30,7000 30,7500 30,8000 30,8000	3 6 1 4	166 1582 350 769	30.6500 30.6000 30.5500 30.5000	31.0000 31.1000 31.1500 31.2500	194 670 800 5	1 2 2 1
APANET	0,9800	14:19	481	1.00	-1.01 %	61	0.9400	0.9800	10	5	5	[+]
APA	0.95 1.01	0.8000 1.2000	14:19 13:49 12:38 11:48	519 100 1500 1738	0,9500 0,9500 0,9500 0,9500	1 2 2 1	100 2500 840 575	0.9300 0.9000 0.8750 0.8600	0.9850 0.9900 1.0000 1.0100	10 10 8 697	1 1 1 3
APATOR	19,0000	17:00	91	19.60	-3.06 %	459	19.0000	19.1600	5	20	393	[+]
APT	18.80 19.60	17.6400 21.5500	17:00 17:00 17:00 17:00	2 1 23 105	19,0000 19,0000 19,0000 19,0000	1 2 1 1	2 3 1 1	18.9200 18.9000 18.8800 18.8600	19.1800 19.2000 19.2200 19.2800	3 272 100 112	2 3 1 2
APIS	0,0235	15:00	4	0.02	4.44 %	59000	0.0220	0.0235	24996	143	3	[+]
ASA	0.02 0.02	0.0165 0.0305	11:29 11:29 11:13 11:00	1210 4417 50000 7344	0,0235 0,0235 0,0235 0,0235	3 1 1 3	136000 100000 88202 280000	0.0215 0.0210 0.0205 0.0200	0.0240 0.0245 0.0255 0.0270	209300 249900 150000 130000	4 2 1 1
APLISENS	19,7000	17:00	2	19.70	0.00 %	2	19.4000	19.7000	906	0	2	[+]
APN	19.45 19.70	17.7500 21.6000	14:56 13:24 13:24 13:24	1 2 2 3	19,7000 19,4500 19,5000 19,5000	1 2 4 1	5 95 176 5	19.2500 19.0500 19.0000 18.9000	19.8500 19.9000 19.9500 20.0000	11 420 112 75	1 3 2 1
APOLLO	0,6400	15:00	314	0.64	6.67 %	1500	0.5800	0.6400	683	0	0	[+]
APC	0.64 0.64	0.5150 0.7650	15:00 15:00 15:00 11:17	100 834 1074 700	0,6400 0,6000 0,5950 0,5900	1 1 1 1	200 1000 1000 1163	0.5400 0.5300 0.5000 0.4300	0.6950 0.7000 0.7200 0.7350	998 715 1300 1500	1 1 1 1
APS	7,3000	15:41	80	7.30	-2.67 %	2	7.0500	7.3000	148	1	5	[+]
APS	6.85 7.40	5.8500 8.7500	15:12 13:41 13:41 10:34	300 150 78 45	7,1000 7,4000 7,2000 6,8500	1 1 1 1	8 219 25 200	6.9000 6.8500 6.7000 6.6000	7.4000 7.4500 7.5000 7.8000	347 99 259 99	2 2 1 1
APSENERGY	3,7900	16:49	10	3.56	6.46 %	20	3.6100	3.7900	88	16	58	[+]
APE	3.45 3.90	3.2100 3.9100	16:49 16:49 16:44 16:42	2143 621 10 79	3,6400 3,6500 3,7900 3,6500	1 1 1 1	100 20 20 58	3.6000 3.5600 3.5100 3.5000	3.8400 3.9100 3.9200 3.9400	1059 165 1080 500	2 2 2 1
AQUABB	14,4000	09:18	1	0.00	0.00 %	5	13.4000	13.9000	13	0	0	[+]
AQU	0.00 0.00	11.6000 17.2000	16:43 14:44 10:12 16:11	10 10 1 98	14,4000 14,4000 14,4000 14,0000	1 1 1 1	5 10 498 10	13.2000 13.0000 12.8000 12.6000	14.0000 14.3000 14.4000 14.5000	60 95 351 10	1 1 1 1
AQUAPOZ	11,5000	12:46	180	11.70	-1.71 %	185	11.0000	11.6000	175	0	5	[+]
AQA	11.50 11.70	9.4000 14.0000	09:10 09:00 09:00 09:48	53 210 2 200	11,7000 11,7000 11,7000 11,7000	1 1 1 1	46 200 69 10	10.7000 10.6000 9.3500 9.2000	11.9000 12.7000 12.9000 13.0000	120 190 92 177	1 2 1 1
ARCHICOM	42,8000	14:57	1	41.70	2.88 %	1	42.7000	42.8000	231	1	34	[+]
ARH	41.10 43.00	37.6000 45.8000	14:22 14:22 13:55 13:41	1 73 1 11	42,8000 42,7000 42,7000 41,3000	1 2 2 3	200 30 55 504	41.4000 41.3000 41.2000 41.1000	43.4000 43.5000 43.7000 43.8000	39 122 93 41	1 1 2 1
ARCTIC	13,2200	17:04	352	13.80	-7.55 %	1215	13.2000	13.2200	352	251	3 359	[+]
ATC	13.18 13.86	12.4200 15.1800	17:01 17:01 17:01 17:00	308 50 290 29	13,2200 13,2200 13,2200 13,2200	13 9 15 7	2550 3058 1883 1811	13.1800 13.1600 13.1400 13.1200	13.2400 13.2800 13.3400 13.3600	776 250 52 2143	2 2 2 4
ARTGAMES	0,5050	16:34	500	0.47	-0.98 %	550	0.4720	0.5050	499	1	0	[+]
ARG	0.47 0.51	0.3760 0.5600	15:42 14:11 14:11 09:16	50 1 31 100	0,5050 0,5050 0,4740 0,4700	1 1 1 1	700 700 2792 23	0.4700 0.4660 0.4600 0.4520	0.5100 0.5200 0.5300 0.5500	552 200 1000 388	2 1 1 2
ARTIFEX	17,0000	16:49	10000	16.90	1.19 %	71	16.9800	17.2000	263	17	291	[+]
ART	16.66 17.24	15.2200 18.5800	16:29 16:13 16:09 16:09	30 39 120 21	17,0000 17,2000 17,2400 17,2000	1 1 1 1	670 223 500 59	16.9600 16.9200 16.8800 16.7000	17.2400 17.2600 17.2800 17.3000	715 650 500 483	3 1 1 2
ASBIS	23,8800	17:00	30	23.64	2.23 %	100	23.8000	23.8800	427	86	2 045	[+]
ASB	23.64 23.96	21.2800 26.0000	17:00 17:00 17:00 17:00	5 18 46 150	23,8800 23,8800 23,8800 23,8800	1 1 1 3	136 300 437 209	23.7600 23.7400 23.7200 23.7000	23.9000 23.9200 23.9400 23.9600	363 100 74 200	5 1 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2000	PKC	PKC	319	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 1	2000 5000 15000 30000	0.2740 0.2560 0.2520 0.2500	0.2000 0.2200 0.2300 0.2400	1800 300 3030 10000	1 1 1 1
ASSECOBS	92,0000	17:00	2	90.40	2.22 %	207	90.0000	92.0000	23	1	92	[+]
ABS	88.60 92.00	81.4000 99.4000	17:00 17:00 17:00 17:00	14 6 6 1	92,0000 92,0000 92,0000 92,0000	2 1 1 3	32 1 8 51	89.0000 88.8000 88.6000 88.0000	92.2000 92.4000 93.0000 93.4000	1 28 66 33	1 2 2 1
ASSECOPOL	172,1000	17:00	162	171.80	0.17 %	109	171.9000	172.1000	2081	110	18 804	[+]
ACP	168.90 173.50	154.7000 188.9000	17:00 17:00 17:00 17:00	590 202 32 66	172,1000 172,1000 172,1000 172,1000	2 2 2 2	145 108 206 108	171.8000 171.6000 171.5000 171.4000	172.2000 172.3000 172.4000 172.5000	82 1051 225 173	1 2 2 2
ASSECOSEE	65,1000	17:02	1	66.10	-1.51 %	2000	65.0000	66.2000	19	4	274	[+]
ASE	65.00 66.10	59.5000 72.7000	17:02 17:00 17:00 17:00	291 9 1 2	65,1000 65,1000 65,1000 65,1000	2 2 1 2	46 1036 36 38	64.8000 64.7000 64.6000 64.5000	66.4000 66.5000 66.6000 66.7000	43 378 43 43	1 3 1 1
ASTARTA	61,5000	17:00	10	64.10	-4.21 %	1672	61.0000	61.5000	31	32	2 004	[+]
AST	61.00 64.20	57.7000 70.5000	17:00 17:00 17:00 16:45	37 16 1 200	61,5000 61,5000 61,5000 61,2000	3 1 1 1	5451 3000 111 6	60.8000 60.7000 60.3000 60.2000	61.6000 62.0000 62.2000 62.3000	19869 243 31 2	1 2 1 1
ASTRO	0,0845	15:55	1000	0.08	4.32 %	800	0.0845	0.0850	1006	5	0	[+]
ASR	0.07 0.09	0.0575 0.1060	13:25 12:32 09:05 09:05	2 1700 250 1000	0,0720 0,0840 0,0850 0,0830	1 2 3 1	8900 16000 20201 20000	0.0735 0.0730 0.0720 0.0700	0.0875 0.0880 0.0990 0.1110	2858 77371 7986 2400	1 1 1 1
ATAL	65,0000	17:00	1	63.30	3.01 %	61	64.0000	65.0000	3765	3	220	[+]
1AT	63.30 65.00	57.0000 69.6000	17:00 16:49 16:49 16:48	1 14 4 28	65,0000 64,4000 65,0000 65,0000	1 1 1 2	61 61 3 97	63.9000 63.8000 63.5000 63.4000	65.4000 65.5000 65.6000 65.9000	189 61 61 30	3 1 1 1
ATCCARGO	15,8000	16:40	115	16.70	-1.86 %	204	15.4500	15.8000	100	7	121	[+]
ATA	15.40 17.15	13.4000 20.0000	16:40 16:40 16:40 16:40	280 49 20 36	15,7500 15,7500 15,7500 15,7000	1 1 3 3	36 1 1044 555	15.4000 15.3000 15.2000 15.1500	15.9500 16.0000 16.3500 16.4000	40 41 224 20	2 3 1 2
ATENDE	3,1700	17:00	230	3.26	-2.16 %	71	3.1700	3.2000	1058	98	323	[+]
ATD	3.17 3.37	2.9400 3.5800	17:00 17:00 17:00 17:00	199 500 126 874	3,1700 3,1700 3,1700 3,1700	1 1 1 2	95 800 1400 1935	3.1600 3.1500 3.1400 3.1300	3.2400 3.2600 3.2800 3.3300	1248 1000 2802 1000	1 1 1 1
ATLANTAPL	17,6000	11:43	52	17.60	-0.85 %	79	17.6000	17.7500	30	0	1	[+]
ATP	17.60 17.60	15.8500 19.3500	09:00 09:00 11:41 16:13	1 87 12 200	17,7500 17,7500 17,7500 17,9000	1 2 2 1	100 300 650 300	17.5000 17.4000 17.3000 17.1500	17.8500 17.9000 17.9500 18.1500	10 487 57 750	1 2 1 2
ATLANTIS	2,6400	17:00	1	2.60	0.00 %	308	2.5300	2.6400	4309	3	9	[+]
ATS	2.53 2.64	2.3400 2.8600	16:37 16:36 16:09 16:08	22 1 195 198	2,5300 2,6400 2,5300 2,5400	1 1 1 1	510 550 1000 550	2.5200 2.4900 2.4500 2.4300	2.6600 2.7000 2.7400 2.7700	988 625 630 300	3 2 1 1
ATMGRUPA	3,9200	17:00	1	3.90	0.51 %	1334	3.9200	3.9800	75	7	26	[+]
ATG	3.89 3.98	3.5100 4.2900	16:25 16:24 16:23 16:16	10 5 3 120	3,9200 3,9200 3,9800 3,9800	1 2 2 1	200 920 328 300	3.9100 3.9000 3.8800 3.8700	4.0000 4.0200 4.0300 4.0400	2400 299 2000 1385	5 1 1 3
ATOMJELLY	0,9750	16:05	5	0.00	0.00 %	100	0.9100	0.9650	1200	0	0	[+]
ATJ	0.00 0.00	0.7800 1.1700	16:05 16:05 15:41 15:41	100 95 5 100	0,9700 0,9600 0,9600 0,9500	1 1 1 1	100 200 100 200	0.9000 0.8900 0.8800 0.8700	0.9700 0.9750 0.9800 0.9850	100 195 150 693	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	15299	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	2 1 0 0	50100 50000 0 0	0.0110 0.0100 0.0000 0.0000	0.0100 0.0800 0.1000 0.1500	10208 1000 5000 600	2 1 1 1
ATREM	26,6000	17:00	100	25.80	3.50 %	14	26.6000	26.8000	990	12	323	[+]
ATR	25.70 27.20	23.3000 28.3000	16:48 16:45 16:45 16:44	4 200 200 200	26,8000 26,6000 26,6000 26,6000	5 1 2 1	514 100 369 100	26.4000 26.3000 26.2000 26.1000	26.9000 27.0000 27.1000 27.2000	202 6784 126 52	1 3 2 3
AUTOPARTN	20,9000	17:00	20	20.95	0.24 %	1458	20.9000	21.1000	1093	64	1 333	[+]
APR	20.50 21.10	18.8600 23.0000	17:00 17:00 17:00 17:00	128 91 96 302	20,9000 20,9000 20,9000 20,9000	1 5 1 3	500 2998 1224 1349	20.8500 20.8000 20.7500 20.7000	21.1500 21.2000 21.2500 21.3000	541 627 2025 713	2 4 5 3
AUXILIUM	1,3700	17:00	8	1.35	-1.79 %	292	1.3500	1.3700	192	9	12	[+]
AUX_	1.31 1.39	1.0800 1.6200	16:14 16:01 16:00 15:50	359 349 192 600	1,3500 1,3500 1,3500 1,3500	1 3 2 2	500 1102 3151 1700	1.3200 1.3150 1.3100 1.3050	1.3800 1.3950 1.4000 1.4100	200 149 2105 200	1 1 2 1
AZTEC	1,9700	13:01	1	0.00	0.00 %	50	1.8000	1.9500	200	0	0	[+]
AZC	0.00 0.00	1.5800 2.3600	13:01 12:55 12:55 12:55	369 620 20 300	1,8800 1,8000 1,8000 1,8100	1 1 1 2	50 100 100 642	1.7700 1.7600 1.7500 1.7400	1.9800 1.9900 2.0000 2.0600	100 200 1000 50	1 1 1 1
BALTICON	21,6000	10:48	2	20.80	2.86 %	3	19.6000	21.4000	200	0	4	[+]
BLT	20.00 21.60	16.7000 24.8000	10:48 10:48 09:51 09:23	18 75 1 1	21,4000 20,0000 21,4000 21,4000	1 1 1 2	17 195 200 183	19.0000 18.5000 18.2000 17.7000	21.6000 22.4000 22.6000 22.8000	256 250 4 479	2 2 1 1
BBIDEVNFI	5,2000	16:44	2	5.20	0.00 %	300	5.1500	5.3000	976	0	2	[+]
BBD	5.15 5.30	4.6800 5.7000	16:42 16:42 16:42 16:42	12 2 83 188	5,1500 5,1500 5,1500 5,2000	2 3 1 2	331 2115 119 820	5.1000 5.0500 4.9400 4.9200	5.3500 5.4000 5.4500 5.5000	310 903 562 400	1 1 2 1
BEDZIN	46,1000	17:04	30	48.00	-3.96 %	10	46.1000	46.6000	60	23	1 100	[+]
BDZ	45.00 49.60	43.2000 52.8000	17:02 17:00 17:00 17:00	32 48 18 17	46,1000 46,1000 46,1000 46,1000	1 1 1 1	165 39 43 1	46.0000 45.7500 45.5000 45.2500	46.6500 46.7000 46.8000 46.8500	28 34 30 58	1 1 1 1
BELEAF	4,3000	11:00	3	4.30	0.00 %	52	4.3000	4.3200	463	0	0	[+]
BLF	4.30 4.30	3.4400 5.1500	11:00 11:00 15:00 11:22	17 10 400 288	4,3000 4,3000 4,3000 4,3000	1 1 1 1	20 20 20 20	4.1000 4.0000 3.9000 3.8000	4.4400 4.8400 4.8600 4.9000	292 140 588 250	1 1 1 1
BENEFIT	3 365,0000	17:00	2	3,390.00	0.00 %	91	3365.0000	3380.0000	39	2	7 383	[+]
BFT	3,295.00 3,390.00	3055.0000 3725.0000	17:00 17:00 17:00 17:00	2 2 2 1	3 365,0000 3 365,0000 3 365,0000 3 365,0000	2 2 1 2	3 5 32 118	3360.0000 3355.0000 3350.0000 3345.0000	3385.0000 3390.0000 3395.0000 3400.0000	1 20 1 45	1 1 1 5
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	11506	0.2300	PKC	21530	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 0 0 0	10 0 0 0	0.2100 0.0000 0.0000 0.0000	0.1100 0.1500 0.1750 0.2000	20000 4000 3588 200	1 1 1 1
BEST	30,4000	11:17	20	0.00	0.00 %	251	30.0000	31.0000	31	0	0	[+]
BST	0.00 0.00	27.4000 33.4000	11:40 09:03 17:03 16:36	321 106 31 35	31,0000 31,4000 31,2000 31,2000	1 1 1 0	160 35 40 0	29.0000 26.2000 25.0000 0.0000	31.4000 32.0000 33.8000 34.0000	250 27 100 15	1 2 1 1
BETACOM	4,9400	16:45	30	5.10	-5.00 %	140	4.7400	4.9400	88	3	12	[+]
BCM	4.84 5.10	4.6000 5.6000	16:27 16:27 16:27 16:27	1700 100 40 42	4,8400 4,8400 4,8600 4,8600	1 1 1 3	3000 2242 500 1936	4.6200 4.4600 4.4200 4.4000	4.9600 5.0000 5.0500 5.1000	410 9470 1600 78	1 3 1 1
BIGCHEESE	12,4000	15:12	3	12.38	1.31 %	303	12.3000	12.4000	390	1	15	[+]
BCS	12.38 12.40	11.1600 13.6000	14:53 14:44 14:22 13:02	100 89 2 5	12,4000 12,4000 12,4000 12,4000	1 1 3 3	168 90 146 425	12.2400 12.2200 12.2000 12.1600	12.4600 12.5000 12.6000 12.6600	55 660 35 1	3 1 1 1
BINARY	3,0000	09:03	10	0.00	0.00 %	35	2.9200	2.9800	100	0	0	[+]
BHX	0.00 0.00	2.4000 3.6000	11:06 09:19 09:19 14:51	100 33 15 10	3,0000 3,0000 2,9800 3,0000	1 1 1 1	15 50 25 100	2.8800 2.8400 2.8000 2.7600	3.0000 3.0800 3.1000 3.1600	2049 150 1000 50	3 1 1 1
BIOCELTIX	116,2000	17:00	8	118.40	-1.36 %	85	115.8000	116.2000	16	4	474	[+]
BCX	115.80 118.40	106.6000 130.2000	17:00 17:00 17:00 17:00	12 1 6 5	116,2000 116,2000 116,2000 116,2000	3 1 6 10	68 25 219 1558	115.6000 115.4000 115.2000 115.0000	116.4000 116.6000 116.8000 117.0000	22 77 20 100	2 1 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	34629	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	500 400 1000 250	0.0500 0.0400 0.0300 0.0200	0.1100 0.1300 0.1340 0.1360	8090 4200 100250 91130	3 2 2 4
BIOGENED	31,6000	09:32	17	0.00	0.00 %	2	30.6000	31.6000	31	0	0	[+]
BGD	0.00 0.00	25.4000 37.8000	10:15 09:00 09:00 12:02	20 1 12 2	32,0000 31,6000 31,6000 31,6000	1 1 1 1	2 76 38 30	30.0000 26.8000 26.6000 20.4000	32.0000 32.6000 38.2000 46.8000	198 400 26 155	2 2 1 1
BIOMASS	0,1765	16:49	1250	0.18	-6.37 %	524	0.1760	0.1790	7000	1 542	267	[+]
BEP	0.16 0.18	0.1450 0.2170	16:49 16:49 16:48 16:48	80 200 950 1600	0,1760 0,1765 0,1765 0,1765	1 2 1 1	300 425 300 64	0.1755 0.1750 0.1745 0.1740	0.1795 0.1810 0.1820 0.1825	130 451 9961 16910	2 1 1 2
BIOMAXIMA	12,6500	16:49	73	12.70	-0.39 %	272	12.5000	12.6500	123	8	106	[+]
BMX	12.40 12.70	11.4500 13.9500	16:49 16:49 16:49 16:42	90 100 100 1	12,6000 12,6000 12,6000 12,6000	2 6 8 1	270 695 632 300	12.4500 12.4000 12.3500 12.3000	12.7000 12.7500 12.8000 12.8500	963 90 145 300	3 2 2 2
BIOTON	4,1400	17:00	145	4.12	0.49 %	2100	4.1000	4.1400	580	34	138	[+]
BIO	4.06 4.18	3.7100 4.5300	17:00 17:00 16:46 16:45	1303 137 42 56	4,1400 4,1400 4,1500 4,1500	2 1 3 1	600 841 4041 620	4.0900 4.0800 4.0700 4.0600	4.1500 4.1600 4.1700 4.1800	3388 1814 3380 5716	3 3 4 7
BIZTECH	0,1360	16:38	1251	0.14	-6.21 %	100773	0.1360	0.1440	14825	11	2	[+]
BTK	0.14 0.14	0.1090 0.1630	13:25 10:57 10:57 10:43	75 76 9924 76	0,1440 0,1360 0,1360 0,1360	1 2 2 1	100 12500 9670 100	0.1340 0.1330 0.1320 0.1310	0.1450 0.1480 0.1530 0.1540	13183 17840 4499 8636	1 2 1 1
BKDGAMES	2,9900	10:05	10	2.99	0.00 %	7	2.9600	2.9900	1729	0	0	[+]
BKD	2.99 2.99	2.4000 3.5800	09:14 09:14 09:13 10:06	5 118 4 4	2,9900 2,9900 2,9900 2,9900	1 1 1 1	30 30 4 212	2.9200 2.9000 2.8500 2.8200	3.0000 3.0200 3.0400 3.0800	986 30 30 45	3 1 1 1
BLACKPOIN	0,3280	16:43	1017	0.31	5.81 %	10000	0.2920	0.3280	4256	29	9	[+]
BPN	0.30 0.33	0.2480 0.3680	09:13 09:13 09:13 09:00	13983 5800 4350 3150	0,3000 0,3000 0,3080 0,3080	1 2 1 2	6000 12267 2290 17444	0.2900 0.2800 0.2700 0.2680	0.3300 0.3360 0.3400 0.3480	7000 6935 5100 1998	1 1 1 1
BLACKROSE	1,2850	17:00	16	1.17	10.30 %	20	1.1800	1.2850	1954	35	43	[+]
BRP	1.15 1.30	0.9320 1.3950	16:49 16:49 16:45 16:44	770 97 112 2010	1,2850 1,2600 1,2900 1,2900	1 1 1 1	10 900 200 1000	1.1700 1.1550 1.1500 1.1200	1.2900 1.2950 1.3100 1.3200	851 7074 2000 3161	1 2 1 3
BLOOBER	29,8000	17:00	1	29.70	0.17 %	87	29.5500	29.8000	86	4	117	[+]
BLO	29.25 29.95	26.7500 32.6500	17:00 16:36 16:34 16:34	4 4 48 50	29,8000 29,8000 29,5000 29,5500	1 1 1 1	540 2 50 50	29.5000 29.4500 29.4000 29.3500	29.8500 29.9000 29.9500 30.0000	213 8 200 217	1 1 1 3
BNPPL	106,0000	17:00	4	106.50	0.95 %	11	105.0000	106.0000	10	0	16	[+]
BNP	104.50 106.50	96.0000 117.0000	17:00 16:38 16:00 14:57	1 1 9 30	106,0000 106,0000 105,0000 105,0000	6 4 1 4	255 99 50 119	104.5000 104.0000 103.5000 103.0000	107.0000 107.5000 108.0000 108.5000	247 227 10 51	3 3 1 2
BOGDANKA	22,1500	17:04	70	21.70	3.50 %	100	22.0500	22.1500	99	137	3 028	[+]
LWB	21.70 22.45	19.5400 23.8500	17:01 17:00 17:00 17:00	100 41 9 11	22,1500 22,1500 22,1500 22,1500	2 4 8 5	1127 409 2939 4023	22.0000 21.9500 21.9000 21.8500	22.2000 22.2500 22.3000 22.3500	1780 251 1702 1818	3 2 3 10
BOOMBIT	7,0600	15:00	138	7.10	0.00 %	630	7.0600	7.1200	268	1	8	[+]
BBT	7.06 7.14	6.4000 7.8000	14:03 14:03 12:59 11:56	142 118 5 312	7,0800 7,0800 7,1400 7,0800	2 3 3 1	1033 711 810 100	7.0400 7.0200 7.0000 6.9800	7.1400 7.2000 7.3000 7.3200	2 2000 500 486	1 1 2 1
BORYSZEW	6,1400	17:02	200	6.30	-2.54 %	1828	6.1200	6.1400	25	96	599	[+]
BRS	6.12 6.48	5.6800 6.9200	17:01 17:01 17:00 17:00	300 740 211 500	6,1400 6,1400 6,1400 6,1400	9 6 5 12	3141 3334 1190 3098	6.1000 6.0800 6.0600 6.0400	6.2000 6.2400 6.3000 6.3200	200 500 217 2750	1 1 1 2
BOS	10,6400	17:02	200	10.76	-0.56 %	239	10.6200	10.7200	699	14	144	[+]
BOS	10.60 10.76	9.6900 11.8200	17:02 17:00 16:44 16:44	231 19 341 45	10,6400 10,6400 10,7000 10,7000	2 4 2 3	210 1161 1010 212	10.6000 10.5800 10.5600 10.5400	10.7400 10.7600 10.7800 10.8000	209 1020 10 1413	2 3 1 4
BOWIM	4,6700	17:00	17	4.66	0.43 %	3	4.6400	4.6700	304	2	11	[+]
BOW	4.63 4.69	4.2000 5.1200	17:00 15:50 15:47 15:47	3 71 4 8	4,6700 4,6300 4,6900 4,6800	1 4 5 1	100 985 5106 100	4.6200 4.6100 4.6000 4.5800	4.6900 4.7000 4.7500 4.7600	438 679 103 207	1 3 3 3
BPC	0,1730	16:30	200	0.17	8.12 %	2160	0.1620	0.1680	31500	24	4	[+]
BPC	0.16 0.18	0.1320 0.1980	14:17 13:14 12:52 12:52	9854 10 300 450	0,1640 0,1740 0,1770 0,1760	1 1 1 1	100 500 8353 500	0.1600 0.1560 0.1550 0.1520	0.1780 0.1790 0.1800 0.1900	500 1000 2000 4900	1 2 1 2
BRAND24	52,0000	16:48	57	51.80	0.39 %	33	51.6000	52.0000	398	1	31	[+]
B24	51.60 52.00	46.7000 56.8000	15:16 14:33 12:40 12:40	2 50 219 6	51,6000 52,0000 51,8000 51,8000	1 3 1 3	64 352 1 108	51.2000 51.0000 50.8000 50.6000	53.0000 53.2000 53.4000 53.6000	937 50 368 676	2 1 5 3
BRAS	0,2200	16:42	100	0.23	-1.79 %	3000	0.2110	0.2190	3500	140	30	[+]
BSA	0.21 0.23	0.1800 0.2700	16:13 16:08 16:08 16:03	4000 1500 3500 1500	0,2190 0,2190 0,2190 0,2190	3 2 1 1	4500 42351 5400 12500	0.2100 0.2090 0.2060 0.2050	0.2200 0.2210 0.2220 0.2250	64699 1800 12400 1600	2 1 1 2
BSH	12,8500	16:26	1450	12.70	-1.15 %	50	12.8500	13.0000	2000	4	54	[+]
BSH	12.55 12.90	10.2000 15.2000	16:26 16:19 16:19 16:18	50 131 969 372	12,8500 12,9000 12,9000 12,9000	2 2 2 4	1278 22 330 607	12.8000 12.4000 12.2000 12.1500	13.0500 13.2000 13.3000 13.4000	183 10 10 30	1 1 1 1
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	1072	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.3000 0.3500 0.3640 0.3700	1400 14000 4020 2800	1 1 1 1
BUDIMEX	626,4000	17:02	2	623.20	0.55 %	362	626.4000	626.8000	149	109	68 566	[+]
BDX	620.80 639.40	561.0000 685.4000	17:00 17:00 17:00 17:00	79 7 24 60	626,4000 626,4000 626,4000 626,4000	1 1 1 2	100 50 20 131	625.0000 623.8000 623.4000 623.2000	627.0000 627.2000 627.4000 627.6000	78 199 474 76	1 2 1 1
BUMECH	8,6500	17:00	20	8.65	0.58 %	718	8.6000	8.6500	415	11	99	[+]
BMC	8.58 8.67	7.7900 9.5100	16:43 16:32 16:32 16:22	2 280 70 82	8,6000 8,6000 8,6200 8,6200	1 2 2 1	348 152 959 350	8.5800 8.5600 8.5500 8.5200	8.6600 8.6700 8.6800 8.6900	565 216 399 150	3 2 1 1
CANNABIS	0,3395	16:21	53	0.35	-0.29 %	300	0.3330	0.3385	5372	224	75	[+]
CBD	0.33 0.35	0.2800 0.4190	16:21 16:16 16:16 16:16	2519 1072 1000 700	0,3390 0,3400 0,3390 0,3380	2 8 1 1	3500 16083 400 165	0.3305 0.3300 0.3295 0.3290	0.3395 0.3400 0.3405 0.3435	9802 31456 58 500	2 2 1 1
CAPITEA	0,5310	17:00	57	0.56	-6.68 %	10943	0.5310	0.5420	150	1 741	935	[+]
CAP	0.51 0.57	0.4995 0.6100	17:00 17:00 17:00 17:00	2500 577 1032 1468	0,5310 0,5310 0,5310 0,5310	1 2 2 1	10000 22554 8765 6543	0.5300 0.5280 0.5260 0.5250	0.5430 0.5440 0.5460 0.5470	3000 8888 5774 9400	1 1 1 1
CAPTORTX	34,1000	17:00	1	36.10	-5.54 %	137	34.1000	35.8000	270	3	106	[+]
CTX	34.10 36.10	32.5000 39.7000	17:00 17:00 17:00 17:00	100 450 1 1	34,1000 34,1000 34,1000 34,1000	4 1 1 1	511 472 10 64	34.0000 33.9000 33.5000 33.3000	35.9000 36.0000 36.1000 36.4000	798 11 180 245	2 1 2 2
CARBON	5,8000	16:19	30	5.94	0.00 %	400	5.6000	5.8000	594	1	3	[+]
CRB	5.60 5.94	4.7600 7.1200	15:49 15:12 14:34 09:05	100 398 40 10	5,6000 5,8000 5,9400 5,9400	1 1 1 1	2 280 50 119	5.5000 5.4000 5.1400 5.1200	5.9400 5.9600 6.0000 6.1000	227 333 100 50	1 1 1 1
CARLSON	4,1700	17:00	2	4.20	-0.71 %	125	4.0500	4.1700	98	0	1	[+]
CAI	4.05 4.20	3.3600 5.0400	16:19 13:13 13:13 13:13	2 190 12 12	4,1600 4,0500 4,0600 4,0700	1 2 1 1	100 150 100 500	4.0400 4.0200 4.0100 4.0000	4.2000 4.2100 4.2200 4.2300	482 98 50 237	1 1 1 1
CARPATHIA	1,3300	09:20	50	1.32	5.56 %	33	1.2600	1.3200	50	0	0	[+]
CRC	1.32 1.33	1.0600 1.5800	09:20 12:48 09:06 09:06	50 17 10 10	1,3200 1,2600 1,3300 1,3300	1 1 1 1	20 484 100 20	1.2500 1.2400 1.2000 1.1500	1.3300 1.3500 1.3600 1.3800	78 50 50 100	1 1 1 1
CASPAR	5,6500	15:30	500	5.50	2.73 %	3	5.3000	5.6500	428	2	13	[+]
CSR	5.50 5.70	4.9600 6.0500	15:24 15:14 15:14 13:01	2 1023 4 56	5,7000 5,5000 5,5000 5,5000	1 1 1 1	80 191 15 182	5.2500 5.2000 5.0000 4.9600	5.7000 5.8000 6.0000 6.2000	1316 1146 200 200	1 2 1 1
CAVATINA	15,7500	16:13	25	15.70	0.32 %	25	15.7500	16.1000	5	0	2	[+]
CAV	15.70 15.75	14.1500 17.2500	09:58 09:41 09:41 09:41	35 2 1 1	15,7000 15,7000 15,7000 15,7000	1 1 1 2	20 20 60 80	15.6500 15.6000 15.5500 15.5000	16.1500 16.2500 16.3000 16.3500	68 10 50 10	2 1 1 1
CCC	233,6000	17:04	100	230.00	2.32 %	1572	233.6000	233.7000	311	411	96 403	[+]
CCC	230.00 238.70	207.0000 253.0000	17:03 17:01 17:00 17:00	8 20 156 44	233,6000 233,6000 233,6000 233,6000	1 2 2 2	54 1345 403 891	233.5000 233.3000 233.2000 233.1000	233.9000 234.0000 234.1000 234.2000	637 559 387 592	3 7 2 2
CCS	0,8000	13:44	13	0.80	0.00 %	2078	0.7700	0.8000	438	0	0	[+]
CCS	0.76 0.80	0.6400 0.9600	10:53 10:43 10:02 11:24	50 12 26 13	0,8000 0,7600 0,8000 0,8000	2 1 1 1	1590 845 899 1000	0.7600 0.7100 0.7050 0.7000	0.8100 0.8200 0.8350 0.8500	10 10 10 999	1 1 1 1
CDA	23,2000	15:42	5	23.10	0.43 %	24596	23.1000	23.2000	18499	1	23	[+]
CDA	23.10 23.20	18.5000 27.7000	15:24 15:09 15:00 14:22	1 20 11 15	23,1000 23,1000 23,1000 23,2000	2 1 3 1	2 50 631 30	23.0000 22.9000 22.8000 22.7000	23.3000 23.5000 23.8000 24.0000	806 54 107 437	2 3 1 3
CDPROJEKT	231,6000	17:03	20	234.50	0.17 %	13	231.5000	231.6000	854	136	31 491	[+]
CDR	230.10 236.30	211.1000 257.9000	17:03 17:03 17:02 17:01	10 50 5 40	231,6000 231,6000 231,6000 231,6000	3 2 2 3	434 607 614 89	231.4000 231.3000 231.2000 231.0000	232.0000 233.0000 233.1000 233.2000	473 14 2520 341	2 1 1 1
CDRL	10,5000	15:50	149	11.10	-1.87 %	200	10.4000	10.5000	1554	3	32	[+]
CDL	10.30 11.10	10.0000 12.2000	15:50 15:16 15:16 13:49	799 80 200 200	10,5000 10,4000 10,4000 10,4000	1 2 2 6	750 274 72 703	10.3000 10.2000 10.1000 10.0000	10.7000 10.8000 10.9000 11.0000	706 1 131 201	1 1 1 2
CELTIC	3,9800	17:00	1128	4.00	-0.50 %	2000	3.8400	3.9800	872	11	41	[+]
CPD	3.66 4.00	3.6000 4.4000	14:15 14:15 12:55 12:46	1297 3 132 41	3,8600 3,8600 3,8600 3,7100	2 2 1 1	238 1109 1557 186	3.7300 3.7100 3.7000 3.6700	3.9900 4.0000 4.0400 4.0600	1360 3271 191 1100	1 4 1 2
CEZ	207,0000	17:00	23	203.00	1.07 %	1	202.4000	207.0000	37	1	176	[+]
CEZ	203.00 207.00	182.7000 223.2000	17:00 16:06 15:25 14:23	5 20 6 10	207,0000 206,0000 206,0000 206,0000	1 1 1 1	10 55 7 1	202.2000 202.0000 199.8000 198.0000	207.8000 208.0000 208.8000 210.0000	100 1 7 97	1 1 1 2
CFG	1,9300	16:49	10	1.96	1.05 %	250	1.7700	1.9300	266	1	1	[+]
CFG	1.82 1.96	1.5650 2.3400	16:49 16:02 16:02 16:02	10 164 5 5	1,8900 1,8800 1,8800 1,8800	1 2 2 1	1100 1631 600 1000	1.7650 1.7600 1.7500 1.7450	1.9350 1.9400 2.0000 2.0800	847 1987 2894 100	1 1 2 1
CHERRY	7,0200	16:48	3	7.40	-5.14 %	51	7.0200	7.3800	7	1	10	[+]
CHP	7.00 7.40	5.9200 8.8800	16:48 15:29 15:29 15:29	87 113 7 23	7,0200 7,0200 7,0200 7,0200	3 1 2 1	247 211 142 300	7.0000 6.6000 6.5000 6.3200	7.4000 7.4600 7.5000 7.6000	70 96 1500 200	1 1 1 1
CIGAMES	2,1000	17:01	4396	2.10	0.00 %	210	2.0600	2.1000	604	260	540	[+]
CIG	2.06 2.11	1.8860 2.3000	17:01 17:01 17:01 17:01	3132 10628 1000 45	2,1000 2,1000 2,1000 2,1000	3 12 4 12	6499 11830 9898 105795	2.0550 2.0500 2.0450 2.0400	2.1050 2.1100 2.1150 2.1200	22887 26236 2000 26529	5 6 1 10
CLNPHARMA	24,1500	17:00	445	24.10	0.84 %	62	23.9500	24.1500	156	10	242	[+]
CLN	23.85 24.25	21.7000 26.5000	17:00 17:00 17:00 17:00	119 30 192 6	24,1500 24,1500 24,1500 24,1500	2 1 3 2	61 50 111 205	23.9000 23.8500 23.8000 23.7500	24.2000 24.2500 24.4000 24.5000	610 1181 164 600	3 2 1 3
CLOUD	55,0000	16:02	1	55.00	0.00 %	60	53.8000	55.0000	776	0	4	[+]
CLD	53.80 57.00	49.5000 60.4000	14:01 13:08 11:18 10:10	24 4 8 1	54,0000 55,0000 54,0000 55,2000	1 2 1 2	3 30 50 103	53.0000 52.8000 52.6000 52.4000	55.6000 56.6000 57.0000 57.4000	40 133 518 121	1 1 2 2
CMI	11,7000	11:04	1	11.70	0.00 %	42	11.7000	12.2000	14	0	0	[+]
CMI	11.70 11.70	9.4000 14.0000	14:11 10:25 09:10 12:14	10 2 25 65	11,7000 11,6000 11,6000 12,0000	1 1 1 1	76 10 220 15	11.6000 11.5000 11.4000 11.2000	12.3000 12.5000 12.7000 12.8000	12 2 10 5	2 1 1 1
COALENERG	2,9900	17:04	500	3.02	-0.33 %	1670	2.9700	2.9900	2381	193	582	[+]
CLE	2.96 3.08	2.7200 3.3200	17:04 17:00 16:47 16:47	500 63 105 900	2,9900 2,9900 2,9600 2,9700	5 4 2 1	4296 9100 3000 219	2.9600 2.9500 2.9400 2.9300	3.0000 3.0300 3.0400 3.0500	1311 667 2565 3196	2 1 2 2
COGNOR	7,7800	17:00	179	7.68	1.83 %	1280	7.7700	7.7800	83	60	465	[+]
COG	7.55 7.78	6.9150 8.4450	17:00 17:00 17:00 17:00	238 296 749 706	7,7800 7,7800 7,7800 7,7800	1 2 1 2	3 3170 183 1200	7.6950 7.6800 7.6250 7.6000	7.7850 7.7900 7.7950 7.8000	300 500 307 3885	1 2 1 5
COLUMBUS	8,6000	17:00	120	8.74	-1.15 %	200	8.5400	8.6000	1989	77	669	[+]
CLC	8.51 8.81	7.8700 9.6100	17:00 17:00 17:00 17:00	357 556 87 97	8,6000 8,6000 8,6000 8,6000	3 5 15 4	205 1529 6092 225	8.5200 8.5100 8.5000 8.4900	8.7000 8.7300 8.7500 8.7700	603 45 800 300	1 1 1 1
COMP	234,0000	17:00	1	234.00	-0.85 %	15	233.0000	234.0000	94	0	112	[+]
CMP	232.00 234.00	211.0000 257.0000	17:00 17:00 16:49 16:19	28 11 1 9	234,0000 234,0000 234,0000 234,0000	4 4 3 1	74 94 96 21	232.0000 231.0000 230.0000 227.0000	235.0000 236.0000 237.0000 238.0000	42 49 29 20	2 2 2 1
COMPERIA	4,8000	12:06	20	0.00	0.00 %	1600	4.8000	5.0000	1500	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	11:56 11:56 10:29 10:29	73 725 1000 1500	4,8000 4,8200 5,0000 5,0000	1 1 1 1	6225 561 15 493	4.7600 4.4200 4.0000 3.5000	5.2000 6.0000 6.4500 6.5000	100 25 235 1000	1 1 1 1
COMPREMUM	1,0050	16:46	3984	0.00	0.00 %	3083	PKC	PKC	7080	0	0	[+]
CPR	0.00 0.00	0.9060 1.1050	16:42 16:41 16:32 16:32	565 4000 2000 1500	1,0050 1,0100 1,0100 1,0100	1 2 4 5	5900 3000 2401 4776	1.1000 1.0100 1.0050 1.0000	0.9500 1.0000 1.0050 1.0150	2000 7160 681 1550	1 2 2 1
CONSOLE	7,4000	14:43	5	7.40	0.00 %	25	7.2500	8.0000	70	0	0	[+]
CLA	7.40 7.40	5.9500 8.8500	15:50 15:50 15:50 15:50	135 40 270 25	7,4000 7,5000 7,5500 7,6000	1 1 2 1	25 12 35 10	7.0000 6.8000 6.7000 6.6000	8.1500 8.3500 8.5500 9.0000	25 25 10 100	1 1 1 1
CORMAY	0,5780	17:00	1000	0.57	5.09 %	1	0.5760	0.5780	18998	143	82	[+]
CRM	0.56 0.59	0.5100 0.6220	17:00 16:42 15:58 15:47	2 45 48 2808	0,5780 0,5760 0,5760 0,5740	1 3 2 1	10000 1040 31522 5000	0.5740 0.5720 0.5700 0.5680	0.5800 0.5820 0.5840 0.5860	47624 21981 8530 4706	2 1 3 3
COSMA	0,4850	15:18	200	0.00	0.00 %	100	0.4470	0.4850	360	0	0	[+]
COS	0.00 0.00	0.3880 0.5820	14:18 13:28 10:02 09:55	792 200 1 1601	0,4480 0,4480 0,4950 0,4900	2 1 1 1	400 1140 1500 200	0.4380 0.4370 0.4360 0.4300	0.4900 0.4940 0.5040 0.5060	200 200 200 500	1 1 1 1
CREEPYJAR	403,0000	17:04	3	380.00	6.33 %	5	402.0000	403.0000	91	5	1 837	[+]
CRJ	380.00 418.00	342.0000 418.0000	17:01 17:00 17:00 17:00	26 110 3 15	403,0000 403,0000 403,0000 403,0000	2 1 1 4	23 8 5 36	400.0000 398.0000 397.0000 396.0000	409.0000 410.0000 413.0000 414.0000	1 25 24 129	1 3 1 4
CREOTECH	296,5000	17:04	1	299.00	-0.34 %	6	293.5000	296.5000	1	5	1 392	[+]
CRI	292.50 302.50	269.5000 328.5000	17:03 17:00 17:00 17:00	20 9 1 3	296,5000 296,5000 296,5000 296,5000	3 2 6 2	50 13 162 5	293.0000 292.5000 292.0000 291.5000	298.0000 299.0000 299.5000 300.0000	229 80 5 66	1 2 1 4
CTEGROUP	0,0480	15:00	321	0.00	0.00 %	10000	0.0432	0.0456	28000	0	0	[+]
CTE	0.00 0.00	0.0336 0.0624	11:04 11:04 11:00 11:00	50549 9192 10808 9900	0,0470 0,0470 0,0470 0,0470	1 1 2 2	40000 16999 72799 36880	0.0416 0.0380 0.0376 0.0372	0.0466 0.0480 0.0486 0.0490	86106 5213 50000 70150	1 2 1 3
CWA	4,7700	10:05	2	4.79	-0.42 %	400	4.5000	4.7300	2	0	1	[+]
CWA	4.38 4.79	3.8400 5.7400	09:59 09:58 09:58 09:58	195 50 5 50	4,3800 4,4400 4,5200 4,5200	1 1 2 1	45 50 300 50	4.4200 4.4000 4.3000 4.2100	4.7700 4.7800 4.7900 4.8000	48 550 345 1500	1 2 1 2
CYBERFLKS	165,0000	17:04	11	163.80	1.85 %	16	164.0000	165.0000	68	15	2 499	[+]
CBF	162.80 168.00	147.6000 180.0000	17:00 17:00 17:00 17:00	7 13 1 3	165,0000 165,0000 165,0000 165,0000	1 2 2 2	322 104 11 121	163.2000 163.0000 162.8000 162.6000	166.2000 166.8000 167.0000 167.4000	7 6 103 50	1 1 1 1
CYFRPLSAT	17,7800	17:00	1244	17.92	-1.11 %	228	17.7800	17.8450	6214	816	14 476	[+]
CPS	17.54 18.15	16.1300 19.7100	17:00 17:00 17:00 17:00	196 334 120 9	17,7800 17,7800 17,7800 17,7800	2 2 2 1	994 472 9 547	17.7750 17.7650 17.7600 17.7550	17.8650 17.8700 17.8800 17.8900	128 2945 1 2731	1 1 1 1
CZARNKOW	0,0885	11:00	150	0.09	0.00 %	200	0.0800	0.0885	235	0	0	[+]
BRO	0.09 0.09	0.0620 0.1150	11:00 11:00 11:00 11:00	800 150 700 1300	0,0885 0,0895 0,0895 0,0905	1 1 1 2	200 200 198 1583	0.0755 0.0640 0.0625 0.0620	0.0890 0.0910 0.0930 0.1000	500 500 1123 500	1 1 1 1
DADELO	30,7000	17:00	3	29.90	3.37 %	300	30.4000	30.7000	15	13	386	[+]
DAD	29.90 31.80	27.0000 32.8000	17:00 17:00 16:42 16:38	20 62 250 1	30,7000 30,7000 30,7000 31,0000	1 2 9 3	300 673 9680 2573	30.3000 30.1000 30.0000 29.9000	31.0000 31.4000 31.5000 31.6000	591 22 280 30	1 1 2 1
DANKS	0,7100	10:36	1	0.64	0.00 %	371	0.6100	0.6950	800	15	10	[+]
DNS	0.60 0.71	0.5150 0.7650	10:36 10:31 10:31 10:31	1516 628 800 1563	0,6600 0,6000 0,6250 0,6400	1 1 1 1	1200 3000 850 300	0.6050 0.5950 0.5750 0.5550	0.7000 0.7100 0.7150 0.7200	630 1951 5738 13670	1 1 2 2
DATAWALK	90,8100	17:00	36	84.71	7.20 %	11	90.0900	90.8100	65	28	2 483	[+]
DAT	83.61 91.50	76.2400 93.1800	17:00 17:00 17:00 17:00	23 11 4 20	90,8100 90,8100 90,8100 90,8100	1 4 1 2	12 1425 50 55	90.0500 90.0000 89.0100 89.0000	90.8900 90.9000 90.9300 90.9500	40 215 13 30	1 1 1 1
DBENERGY	14,2000	15:13	1	14.60	0.35 %	587	14.1000	14.2000	79	0	3	[+]
DBE	14.15 14.65	13.1500 16.0500	15:13 11:01 11:01 11:01	20 7 1 20	14,2000 14,2000 14,2500 14,3000	2 4 2 2	190 137 110 110	14.0000 13.9000 13.8000 13.7000	14.4000 14.4500 14.5000 14.5500	1 1 1 1	1 1 1 1
DDISTANCE	0,1300	15:12	10	0.14	-23.08 %	11000	0.1350	0.1300	30000	78	10	[+]
DDI	0.13 0.14	0.1090 0.1630	15:00 15:00 15:00 15:00	3635 10000 12000 4900	0,1300 0,1300 0,1300 0,1300	2 1 1 1	2865 7000 12175 30000	0.1300 0.1275 0.1265 0.1260	0.1445 0.1475 0.1550 0.1690	10000 10975 9978 5000	1 1 1 1
DEBICA	83,2000	17:00	1	82.90	0.36 %	54	83.0000	83.2000	29	1	104	[+]
DBC	82.70 83.30	74.7000 91.1000	17:00 17:00 16:43 16:37	11 2 9 3	83,2000 83,2000 83,3000 83,3000	2 3 2 9	51 64 250 165	82.8000 82.7000 82.6000 82.5000	83.3000 83.4000 83.5000 83.7000	69 88 87 35	2 1 1 2
DECORA	74,6000	17:00	20	74.20	0.81 %	31	74.0000	74.6000	80	2	176	[+]
DCR	73.40 75.00	66.8000 81.6000	17:00 16:46 16:43 16:40	1 7 131 14	74,6000 75,0000 75,0000 75,0000	1 2 5 5	15 46 82 223	73.8000 73.6000 73.4000 73.2000	75.0000 75.2000 75.4000 75.6000	198 25 60 12	1 1 2 1
DEKPOL	59,0000	16:16	14	59.80	-1.67 %	135	59.0000	59.6000	99	1	42	[+]
DEK	59.00 60.00	54.0000 65.6000	16:16 16:06 14:33 14:33	26 30 199 1	59,0000 59,0000 59,0000 59,2000	1 3 2 3	10 275 297 1068	58.8000 58.6000 58.4000 58.2000	60.0000 60.2000 61.0000 61.4000	209 100 50 400	2 1 1 1
DEKTRA	7,5000	15:13	72	7.42	-3.60 %	2	7.5200	7.7200	80	1	4	[+]
DKR	7.42 7.76	5.9400 8.9000	14:56 11:42 09:53 09:42	10 10 2 7	7,7200 7,7200 7,7600 7,4200	1 1 2 2	278 27 85 788	7.5000 7.4600 7.4400 7.4200	7.7400 7.7600 7.7800 7.8000	90 305 481 116	1 1 1 1
DELKO	6,8000	16:42	26	6.76	0.59 %	248	6.7600	6.8000	441	3	18	[+]
DEL	6.76 6.82	6.1000 7.4200	16:40 16:29 16:10 15:51	50 20 20 15	6,7600 6,7800 6,7800 6,8000	6 5 8 3	1331 925 1056 608	6.7400 6.7200 6.7000 6.6800	6.8400 6.8600 6.8800 6.9000	100 100 300 182	1 1 2 2
DETGAMES	1,0300	11:12	90	0.95	-0.96 %	446	0.8400	1.0300	105	2	2	[+]
DEG	0.82 1.03	0.7600 1.1400	10:20 10:20 10:19 10:19	5 15 227 100	1,0300 0,9200 0,8200 0,8200	1 1 2 1	1017 500 550 100	0.8350 0.8200 0.8000 0.7500	1.0400 1.0700 1.0800 1.1400	410 100 650 1000	1 1 1 1
DEVELIA	8,4000	17:00	3391	8.48	-0.94 %	686	8.3800	8.4100	200	193	1 611	[+]
DVL	8.31 8.48	7.6400 9.3200	17:00 17:00 17:00 17:00	566 211 832 202	8,4000 8,4000 8,4000 8,4000	2 1 1 3	745 1171 1171 4962	8.3600 8.3500 8.3400 8.3100	8.4400 8.4500 8.4600 8.4800	175 1785 6000 701	1 2 1 2
DGA	16,3000	15:00	2	15.80	3.16 %	23	15.8500	16.3000	637	0	3	[+]
DGA	15.80 16.30	14.2500 17.3500	11:00 11:00 15:00 15:00	130 60 150 298	15,8000 15,8000 15,8000 15,8000	2 1 1 1	642 483 340 5	15.8000 15.5500 14.6000 1.0000	16.8500 16.9000 17.0000 17.2000	88 227 444 85	1 3 1 1
DGNET	8,1000	16:44	6	8.92	-8.99 %	18	8.1000	8.2000	10	1	7	[+]
DGN	7.74 8.92	7.1400 10.7000	16:41 16:33 10:15 09:57	9 1 2 16	8,1000 8,1000 8,0400 7,7400	1 1 1 1	200 2 165 50	8.0800 7.9800 7.9600 7.7800	8.3000 8.4000 8.4800 8.5000	20 20 20 20	1 1 1 1
DIAG	168,9000	17:01	10	173.00	-2.34 %	30	168.9000	170.0000	801	123	20 773	[+]
DIA	167.00 174.20	155.7000 190.3000	17:01 17:01 17:01 17:00	15 6 16885 400	168,9000 168,9000 168,9000 168,9000	2 2 2 1	48 49 30 4	168.7000 168.4500 168.4000 168.3000	170.2000 170.5500 170.7000 170.9000	5 154 32 160	1 1 1 2
DIGITANET	74,9000	17:03	51	73.70	2.32 %	112	74.1000	75.0000	6	3	200	[+]
DIG	73.60 75.40	66.4000 81.0000	17:00 16:48 16:48 16:46	3 1 18 10	74,9000 75,0000 74,1000 74,1000	5 1 1 2	290 30 62 35	74.0000 73.8000 73.7000 73.6000	75.2000 75.3000 75.4000 75.5000	63 85 728 221	2 1 1 2
DINOPL	520,2000	17:02	20	555.00	-6.37 %	10	520.2000	521.4000	533	626	328 047	[+]
DNP	514.00 555.40	499.5000 610.4000	17:01 17:01 17:01 17:01	26 112 721 10	520,2000 520,2000 520,2000 520,2000	9 1 2 2	137 218 119 554	520.0000 519.8000 519.6000 519.4000	521.6000 522.0000 522.2000 522.4000	269 633 466 773	1 3 2 3
DITIX	0,1760	12:12	33	0.19	-5.63 %	1500	0.1610	0.1760	3891	51	8	[+]
DTX	0.16 0.19	0.1500 0.2250	11:28 11:28 11:28 11:28	3924 12000 15071 20000	0,1610 0,1610 0,1620 0,1625	1 1 2 1	18680 7000 60000 3999	0.1600 0.1560 0.1550 0.1510	0.1765 0.1875 0.1880 0.1890	12000 3868 50000 9730	1 1 1 1
DMGROUP	3,8300	17:02	1000	3.74	4.64 %	20	3.8000	3.8300	274	15	56	[+]
DMG	3.74 3.90	3.3700 4.1100	17:01 17:00 16:39 16:39	2000 2 13 5	3,8300 3,8300 3,9000 3,9000	1 1 2 1	186 420 10 5	3.7900 3.7700 3.7600 3.7500	3.9000 3.9200 3.9400 3.9500	122 305 4 5	1 2 1 1
DOMDEV	237,0000	17:00	8	230.00	3.95 %	77	232.5000	237.0000	100	3	651	[+]
DOM	228.50 238.00	207.0000 253.0000	17:00 17:00 17:00 17:00	8 3 7 9	237,0000 237,0000 237,0000 237,0000	2 5 3 1	85 322 31 1	232.0000 231.0000 230.0000 229.0000	238.0000 238.5000 239.0000 239.5000	20 91 210 396	3 3 5 2
DRAGEUS	1,5250	13:28	10	1.44	-3.17 %	240	1.3750	1.4850	780	4	5	[+]
DRG	1.37 1.53	1.1550 1.7250	13:28 13:28 10:36 10:36	100 700 374 700	1,5200 1,4500 1,3700 1,3750	1 1 1 2	500 624 700 1626	1.3700 1.3650 1.3050 1.3000	1.5200 1.5250 1.5750 1.5800	100 374 926 900	1 1 2 2
DRAGOENT	21,5000	14:48	90	21.60	0.00 %	58	21.1000	21.5000	105	0	4	[+]
DGE	21.10 21.60	19.4500 23.7000	12:44 12:44 11:48 11:48	1 90 1 1	21,4000 21,4000 21,4000 21,4000	1 1 1 1	12 50 2 17	21.0000 20.9000 20.6000 20.4000	21.6000 21.7000 21.8000 21.9000	46 5 104 200	1 1 1 1
DRFINANCE	0,7600	12:50	950	0.00	0.00 %	1050	0.7600	0.8000	17534	0	0	[+]
DRF	0.00 0.00	0.6100 0.9100	14:12 14:12 14:12 14:12	887 2000 1613 500	0,8450 0,8400 0,8250 0,8000	1 3 1 1	500 6999 1000 1880	0.7500 0.7050 0.7000 0.6800	0.8450 0.8600 0.8650 0.8800	1335 2000 2222 2000	1 1 1 1
DUALITY	0,7900	16:49	7	0.82	-9.61 %	2947	0.7500	0.7900	2210	63	49	[+]
DUA	0.73 0.86	0.6600 0.9880	16:32 16:25 16:24 16:16	475 283 1717 283	0,7500 0,7900 0,7900 0,7900	1 2 2 1	1400 1224 3900 272	0.7420 0.7320 0.7140 0.7120	0.7920 0.7940 0.7960 0.8000	200 31 2000 3221	1 1 1 2
EASYCALL	8,3000	15:39	100	8.00	1.22 %	25	7.9000	8.1500	300	2	18	[+]
ECL	8.00 8.30	6.4000 9.6000	15:12 15:12 15:12 15:12	186 100 224 45	8,3000 8,2000 8,2000 8,1500	1 1 2 1	40 176 269 75	7.8500 7.8000 7.7000 7.6500	8.2000 8.3000 8.3500 8.4500	2499 314 50 388	1 2 1 1
ECCGAMES	0,4900	11:55	25	0.49	7.93 %	950	0.4600	0.4900	267	0	0	[+]
ECC	0.49 0.49	0.3920 0.5880	11:55 11:21 13:51 13:51	25 250 2674 100	0,4900 0,4900 0,4540 0,4550	1 1 2 1	100 2000 383 300	0.4560 0.4550 0.4540 0.4510	0.4910 0.4920 0.4950 0.4970	4187 580 200 1250	1 1 1 1
ECHO	4,7000	17:00	45	4.79	-0.63 %	4	4.6800	4.7000	955	9	43	[+]
ECH	4.68 4.79	4.3200 5.2600	17:00 15:14 15:13 15:03	13 30 1650 3	4,7000 4,7000 4,7000 4,6800	2 1 1 3	2200 1705 500 107	4.6500 4.6400 4.6200 4.6100	4.7200 4.7400 4.7800 4.7900	1700 2000 5 1576	1 1 1 3
ECO5TECH	1,5750	17:02	669	1.52	0.64 %	1331	1.5750	1.5800	1663	19	29	[+]
ECT	1.40 1.58	1.2150 1.8150	17:00 17:00 16:46 16:20	199 1801 7 524	1,5750 1,5750 1,5800 1,5000	2 1 1 1	1200 800 8000 2000	1.3900 1.3850 1.3800 1.3750	1.6000 1.6800 1.7000 1.7200	1100 1000 1000 3450	1 1 1 1
EDINVEST	6,1800	14:28	28	6.18	0.00 %	249	6.0200	6.1600	345	1	3	[+]
EDI	6.02 6.18	5.5800 6.7800	14:28 14:28 14:28 14:12	1 2 2 8	6,1200 6,1200 6,1200 6,1800	2 1 2 1	1302 2 32 300	6.0000 5.9800 5.9600 5.9400	6.1800 6.2000 6.2600 6.3000	3450 250 37 1500	3 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	15780	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	6000 500 200 5000	0.0900 0.0600 0.0400 0.0200	0.1300 0.1390 0.1400 0.1440	6164 2000 3000 500	1 2 1 1
EKIOSK	1,0400	11:15	669	0.00	0.00 %	200	1.0200	1.1000	100	0	0	[+]
EKS	0.00 0.00	0.8350 1.2400	11:15 11:15 10:53 10:53	100 100 101 100	1,0400 1,0800 1,1400 1,1300	1 1 1 1	100 100 100 100	1.0000 0.9900 0.9800 0.9700	1.1100 1.1200 1.1300 1.1400	100 100 100 100	1 1 1 1
EKIPA	3,2700	16:37	129	3.35	-2.39 %	480	3.2700	3.3400	22084	6	19	[+]
EEE	3.25 3.39	2.6800 4.0200	16:37 15:42 14:43 14:23	21 10 5 138	3,2700 3,2700 3,3400 3,2700	2 2 1 1	383 60 250 200	3.2600 3.2500 3.2300 3.2200	3.3800 3.3900 3.4000 3.4100	290 42 800 200	2 1 1 1
EKOBOX	1,6250	16:49	60	1.70	-8.71 %	25	1.5700	1.6150	833	88	142	[+]
EBX	1.46 1.85	1.3600 2.0400	16:22 16:15 16:14 16:14	107 428 80 873	1,6250 1,6200 1,5750 1,5500	1 1 1 1	100 100 100 200	1.5450 1.5400 1.5350 1.5300	1.6200 1.6300 1.6400 1.6550	500 500 1392 540	1 1 2 2
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	1500	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0690 0.0700 0.0775 0.0935	890 14500 6868 17777	1 1 1 1
EKOPARK	6,2000	09:09	142	6.20	0.00 %	20	5.8000	6.2000	275	0	1	[+]
EPR	6.20 6.20	4.9600 7.4000	09:00 16:38 11:08 09:00	43 16 4 20	6,2000 6,2000 6,2000 6,2000	1 1 1 1	10 20 10 22	5.7000 5.6000 5.5000 5.2000	6.3000 6.3500 6.4000 6.5000	13 70 20 20	1 2 1 1
EKOPOL	5,1500	09:48	100	5.15	-1.90 %	27	5.1500	5.3000	68	0	1	[+]
EGH	5.15 5.15	4.1200 6.1500	13:05 13:05 12:46 12:33	1 375 6 2	5,2500 5,2500 5,1000 5,3000	1 2 2 1	397 554 32 270	5.1000 5.0500 5.0000 4.8800	5.3500 5.4500 5.5000 5.5500	374 1 1900 364	1 1 2 2
ELEKTROTI	54,3000	17:00	35	54.10	0.37 %	50	54.1000	54.3000	689	19	1 014	[+]
ELT	52.90 54.50	48.7000 59.5000	17:00 17:00 16:49 16:47	16 11 1 7	54,3000 54,3000 54,3000 53,9000	1 1 4 2	63 174 267 231	53.7000 53.6000 53.5000 53.4000	54.4000 54.5000 54.6000 54.7000	500 100 67 515	1 1 2 3
ELKOP	2,5200	17:00	290	2.61	-3.08 %	240	2.5200	2.5700	622	17	44	[+]
EKP	2.51 2.61	2.3500 2.8700	17:00 17:00 17:00 17:00	300 1000 409 1	2,5200 2,5200 2,5200 2,5200	4 3 2 1	8774 3200 1595 1500	2.5100 2.5000 2.4900 2.4800	2.5900 2.6000 2.6200 2.6300	1098 1496 318 1851	2 2 1 3
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EMONT	0,7050	11:00	425	0.71	25.89 %	500	0.6700	0.7000	2111	7	5	[+]
ELM	0.71 0.71	0.5650 0.8450	11:00 11:00 11:00 11:00	1875 125 177 999	0,7050 0,7050 0,7050 0,7050	1 3 1 1	1099 19954 100 100	0.5650 0.5600 0.5100 0.5000	0.7050 0.7500 0.8000 0.8100	11753 2500 1000 100	2 1 1 1
EMPERIA	4,6600	11:00	10	4.66	0.00 %	600	3.7800	4.6600	1357	0	0	[+]
EMP	4.66 4.66	3.7400 5.5500	11:00 11:00 11:00 11:00	2 2 847 242	4,6600 4,6600 4,6400 4,6400	1 1 0 0	560 159 0 0	3.7600 3.7400 0.0000 0.0000	4.8800 4.9000 5.0000 5.2000	650 1792 202 40	1 4 1 1
ENEA	18,1300	17:01	2250	17.56	3.25 %	541	18.1300	18.1400	417	932	16 916	[+]
ENA	17.56 18.42	15.8100 19.3100	17:01 17:00 17:00 17:00	130 3 2 34	18,1300 18,1300 18,1300 18,1300	1 1 1 1	3 1 3 4	18.1000 18.0900 18.0700 18.0500	18.1500 18.1700 18.1800 18.1900	5050 288 315 5700	1 1 1 2
ENEIDA	8,9500	11:44	2	0.00	0.00 %	9	8.6000	8.9500	2	0	0	[+]
END	0.00 0.00	7.2000 10.7000	11:32 13:05 09:00 09:00	1 6 5 5	8,6000 8,9500 9,0000 9,0000	1 1 1 1	28 10 10 10	8.5000 8.2000 7.9000 7.8000	9.0000 9.2000 9.3000 9.4000	5 5 5 10	1 1 1 1
ENELMED	19,7000	12:09	4	20.00	-1.50 %	152	19.0000	19.7000	11	0	0	[+]
ENE	19.70 20.00	18.0000 22.0000	09:00 09:00 17:00 16:38	2 2 2 10	20,0000 20,0000 20,0000 20,0000	1 1 1 0	70 72 1 0	18.8000 18.0000 0.0100 0.0000	20.0000 20.2000 20.4000 21.0000	7290 118 70 40	3 2 1 1
ENERGA	12,4000	17:00	300	12.18	1.31 %	629	12.3400	12.4000	3528	45	561	[+]
ENG	12.16 12.46	10.9800 13.3800	17:00 17:00 17:00 17:00	50 222 250 113	12,4000 12,4000 12,4000 12,4000	3 5 3 3	506 2549 1136 1150	12.3200 12.3000 12.2800 12.2600	12.4400 12.4600 12.4800 12.5000	1666 13545 1228 10702	6 11 6 17
ENERGOINS	2,5000	16:47	517	2.41	5.04 %	51	2.4600	2.5000	4581	115	286	[+]
ENI	2.34 2.55	2.1700 2.6500	16:44 16:43 16:43 16:28	18 949 551 953	2,5100 2,4600 2,4600 2,5100	1 2 1 2	4 11236 1000 1340	2.4500 2.4400 2.4300 2.4200	2.5100 2.5200 2.5400 2.5500	129 292 7901 24570	1 1 8 6
ENTER	61,2000	17:00	20	61.00	0.66 %	119	60.6000	61.2000	564	2	129	[+]
ENT	60.50 61.20	54.9000 67.1000	16:49 16:41 16:41 16:34	9 16 4 3	60,6000 60,6000 61,0000 61,0000	4 1 3 7	386 40 42 376	60.5000 60.4000 60.3000 60.2000	61.3000 61.4000 61.5000 61.6000	187 50 193 73	1 1 4 1
EONET	23,4000	16:13	15	0.00	0.00 %	40	23.0000	25.4000	10	0	0	[+]
EON	0.00 0.00	18.8000 28.0000	16:13 13:19 13:19 13:19	10 18 11 8	23,4000 23,2000 23,6000 23,6000	1 1 2 1	500 10 22 10	22.6000 22.2000 21.6000 21.2000	26.0000 27.0000 27.6000 27.8000	10 10 629 10	1 1 1 1
EQUNICO	0,6580	13:54	20	0.67	-1.20 %	698	0.6360	0.6580	3184	4	3	[+]
EQU	0.63 0.67	0.6000 0.7320	13:54 11:58 11:21 10:41	80 200 100 412	0,6560 0,6340 0,6580 0,6300	2 2 1 1	2300 3588 4000 2000	0.6340 0.6300 0.6240 0.6220	0.6600 0.6680 0.6700 0.6760	3305 3547 16465 2000	1 3 4 1
ERBUD	36,9500	17:00	35	36.95	1.51 %	133	36.6000	36.9500	320	2	62	[+]
ERB	36.40 36.95	33.3000 40.6000	17:00 17:00 17:00 16:49	48 2 4 6	36,9500 36,9500 36,9500 36,9500	4 3 4 4	103 99 397 1073	36.5500 36.5000 36.4000 36.3000	37.0000 37.1000 37.2000 37.3000	483 100 275 100	4 1 2 1
ERG	47,0000	17:00	2	0.00	0.00 %	170	45.0000	47.0000	102	0	0	[+]
ERG	0.00 0.00	42.4000 51.5000	10:54 09:00 15:34 10:24	5 27 2 112	46,0000 47,0000 47,0000 46,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	47.2000 47.6000 48.0000 50.0000	160 50 185 510	1 1 1 2
ESKIMOS	0,2160	15:00	10	0.22	0.00 %	100	0.2000	0.2140	500	0	0	[+]
ESK	0.22 0.22	0.1730 0.2580	15:00 11:00 11:00 15:00	50 1142 140 124	0,2160 0,2160 0,2160 0,2160	1 1 1 1	400 11289 150 125	0.1950 0.1910 0.1900 0.1880	0.2160 0.2180 0.2200 0.2240	1798 7500 35770 125	1 1 2 1
ESOTIQ	35,2000	16:33	8	35.20	0.00 %	80	34.6000	35.1000	45	2	58	[+]
EAH	34.80 35.30	31.7000 38.7000	16:26 16:18 16:18 16:18	87 25 50 30	34,8000 34,8000 34,8000 34,8000	2 2 2 3	70 81 80 229	34.5000 34.2000 34.1000 34.0000	35.2000 35.3000 35.4000 35.5000	122 238 45 250	2 4 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	3,4800	17:00	1465	3.05	15.61 %	1000	3.4500	3.4800	16612	492	1 724	[+]
EUC	2.96 3.71	3.0000 3.7100	17:00 17:00 17:00 17:00	35 388 577 423	3,4800 3,4800 3,4800 3,4800	1 1 1 1	4777 1000 2000 600	3.4200 3.4100 3.4000 3.3700	3.5700 3.5900 3.6500 3.6600	287 7925 950 1000	1 2 1 2
EUROCASH	9,5250	17:03	200	9.60	-0.78 %	652	9.5200	9.5250	243	594	5 713	[+]
EUR	9.51 9.81	8.6400 10.5600	17:02 17:02 17:02 17:02	333 99 100 500	9,5250 9,5250 9,5250 9,5250	7 1 33 1	4910 500 7784 2	9.5100 9.5050 9.5000 9.4950	9.5300 9.5350 9.5450 9.5500	968 57 50 405	2 2 2 4
EUROHOLD	2,3000	13:55	15	2.38	-3.36 %	815	2.2800	2.3800	945	1	1	[+]
EHG	2.30 2.38	2.1600 2.6000	13:55 09:00 09:00 09:00	495 70 7 23	2,3000 2,3800 2,3800 2,3800	1 2 1 1	105 35 20 298	2.2600 2.2000 2.1600 2.0200	2.4400 2.5400 2.5800 2.6200	2476 700 146 406	1 1 1 1
EUROSNACK	2,4600	15:45	15	2.46	0.00 %	187	2.4500	2.4600	3955	5	13	[+]
ECK	2.44 2.46	1.9700 2.9500	14:49 13:46 13:44 13:44	50 520 1000 11	2,4600 2,4600 2,4600 2,4600	2 3 1 6	827 245 370 510	2.4400 2.4300 2.4200 2.4100	2.5000 2.5100 2.5600 2.6000	900 200 10 550	1 1 1 2
EUROTAX	3,3000	13:44	607	3.42	-8.33 %	300	3.1400	3.4000	194	1	4	[+]
ETX	3.30 3.42	2.7400 4.1000	09:00 09:00 09:00 09:00	585 79 23 8	3,4200 3,4200 3,4200 3,4200	1 1 1 1	500 680 2000 110	3.1200 3.0400 3.0200 2.7000	3.4200 3.4400 3.4600 3.6000	198 250 580 1860	1 1 1 1
EUROTEL	18,7000	16:46	32	18.45	1.36 %	255	18.5000	18.7000	1018	3	47	[+]
ETL	18.40 18.70	16.6500 20.2000	16:46 15:34 15:34 14:26	8 8 2 1	18,7000 18,7000 18,6500 18,6500	4 3 3 4	276 162 213 800	18.4500 18.4000 18.3500 18.3000	18.7500 18.8000 18.9000 18.9500	101 100 100 24	1 1 1 2
EXAMOBILE	3,4400	09:18	3	3.44	0.58 %	20	3.3200	3.4400	310	0	0	[+]
EXA	3.44 3.44	2.7600 4.1200	11:46 09:36 09:00 09:00	19 71 24 5	3,4200 3,4200 3,4200 3,4200	2 1 1 1	320 20 309 425	3.2800 3.2600 3.2400 3.2200	3.4600 3.5000 3.5800 3.6000	310 1020 23 20	2 2 2 1
EXCELLENC	0,2050	17:00	49	0.21	-3.07 %	49	0.2040	0.2050	7601	1 426	290	[+]
EXC	0.20 0.21	0.1680 0.2520	16:48 16:37 16:37 16:37	49 2000 5000 2592	0,2050 0,2050 0,2050 0,2050	1 1 1 2	250 50 5000 12000	0.2035 0.2030 0.2025 0.2020	0.2055 0.2060 0.2065 0.2070	9350 13063 8963 15828	3 2 1 3
FABRITY	28,0000	16:48	20	27.80	0.72 %	45	27.9000	28.0000	1151	1	30	[+]
FAB	27.70 28.00	25.1000 30.5000	13:54 13:53 13:53 13:53	4 20 5 120	27,8000 27,9000 27,9000 27,9000	1 3 6 4	58 199 1529 1301	27.8000 27.6000 27.5000 27.4000	28.6000 28.8000 28.9000 29.0000	286 100 165 30	1 1 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	3982	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.0350 0.0490 0.4200 0.5300	32530 25000 12579 1111	1 2 1 1
FARM51	8,5000	17:00	3	8.56	-0.70 %	10	8.3200	8.5000	230	2	21	[+]
F51	8.32 8.56	6.8600 10.2500	17:00 16:33 16:33 15:45	97 290 1000 64	8,5000 8,3200 8,3200 8,3200	1 1 2 1	102 75 103 410	8.3000 8.2800 8.2600 8.2400	8.5200 8.5400 8.5600 8.5800	400 100 1003 1200	1 2 2 2
FARMYFO	13,8000	13:19	1	0.00	0.00 %	78	12.9000	13.5000	150	0	0	[+]
FFP	0.00 0.00	11.1000 16.5000	13:19 11:11 11:02 10:54	43 80 10 1	12,6000 12,6000 13,8000 13,9000	2 1 1 1	153 69 220 1	10.9000 9.1500 9.1000 6.0000	13.6000 13.8000 13.9000 14.7000	17 412 249 500	1 3 1 1
FASING	11,2000	16:42	198	0.00	0.00 %	531	11.2000	11.4000	658	0	0	[+]
FSG	0.00 0.00	10.1000 12.3000	16:42 16:42 16:42 16:42	90 670 2 40	11,2000 11,2000 11,2000 11,2000	1 4 3 1	70 577 1007 66	11.1000 11.0000 10.9000 10.7000	11.5000 11.6000 12.0000 12.2000	447 315 400 1000	2 2 2 1
FEERUM	12,0000	17:00	2	12.00	0.00 %	500	11.7000	12.0000	598	0	5	[+]
FEE	11.95 12.00	10.8000 13.2000	15:04 14:30 13:53 10:48	88 46 46 200	12,0000 12,0000 12,0000 12,0000	1 1 1 1	100 222 400 50	11.6500 11.2500 11.2000 11.1000	12.3000 12.5000 12.7000 12.8000	22 49 1026 1	1 1 1 1
FEMTECH	0,7500	15:26	930	0.00	0.00 %	1195	0.6000	0.9000	994	0	0	[+]
FEM	0.00 0.00	0.6000 0.9000	15:23 15:23 09:00 09:00	1516 2866 1493 35	0,6600 0,6500 0,6500 0,6500	1 1 1 1	1725 1099 2352 5	0.5800 0.5550 0.5500 0.0100	0.9900 1.0000 1.2400 1.3200	818 10526 350 400	2 2 1 1
FERRO	34,5000	17:00	26	33.80	0.58 %	56	34.2000	34.5000	461	2	81	[+]
FRO	33.80 34.50	30.5000 37.1000	17:00 17:00 16:48 16:44	14 57 60 20	34,5000 34,5000 34,5000 34,5000	2 2 2 1	18 260 86 100	34.1000 33.9000 33.8000 33.6000	34.8000 34.9000 35.0000 35.1000	136 365 1258 45	3 4 9 1
FHDOM	4,8200	15:50	7	0.00	0.00 %	223	4.5000	4.8200	214	0	0	[+]
FHD	0.00 0.00	3.8600 5.7500	13:03 09:00 14:53 11:12	77 223 224 211	4,8200 4,5400 4,4800 4,7600	1 1 1 1	198 400 116 130	3.6400 3.6200 3.1000 3.0000	5.4000 5.5000 6.0000 6.4000	997 1000 89 150	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	480	0.4880	PKC	30051	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 2 1	1000 5000 1000 20000	0.3910 0.1000 0.0900 0.0800	0.1100 0.4000 0.4880 0.4920	4546 340 9139 24	1 1 2 1
FINTECH	0,0738	15:15	800	0.07	-1.07 %	1000	0.0714	0.0730	28510	136	10	[+]
FTH	0.07 0.07	0.0524 0.0972	15:11 15:10 14:55 14:52	881 53 10010 30000	0,0738 0,0738 0,0712 0,0716	1 1 2 5	9990 21042 32900 50300	0.0712 0.0710 0.0702 0.0700	0.0732 0.0734 0.0740 0.0746	10010 6916 1000 20500	1 1 1 2
FMG	92,8000	09:00	4	92.80	0.22 %	7	88.8000	92.4000	50	0	0	[+]
FMG	92.80 92.80	83.6000 102.0000	09:00 16:44 16:44 16:44	1 1 1 1	92,8000 92,6000 92,6000 92,6000	1 1 1 1	34 6 11 8	88.6000 87.8000 86.4000 85.2000	92.8000 93.0000 93.4000 94.2000	48 12 12 6	1 1 1 1
FON	1,0000	12:54	100	0.00	0.00 %	5450	PKC	PKC	2	0	0	[+]
FON	0.00 0.00	0.9000 1.1000	12:47 12:43 12:43 12:34	500 45 979 200	1,0000 1,0000 1,0000 1,0000	1 1 3 1	5000 1000 1621 83	1.1000 1.0050 0.9000 0.8900	1.0000 1.1500 1.1900 1.2200	19 1000 1499 1500	2 1 1 1
FOOTHILLS	0,5000	11:00	30	0.00	0.00 %	100	0.4600	0.5150	9403	0	0	[+]
FTL	0.00 0.00	0.4000 0.6000	11:00 11:00 11:00 11:00	22 20 20 50	0,5000 0,5000 0,5000 0,5000	1 1 1 1	180 200 200 200	0.4400 0.4000 0.3700 0.3600	0.5200 0.5400 0.5800 0.6000	200 200 200 200	1 1 1 1
FOREVEREN	3,7700	17:00	5	3.73	0.53 %	554	3.7300	3.7700	95	3	11	[+]
FOR	3.73 3.79	2.9900 4.4700	15:08 15:08 15:08 15:08	2 70 50 5	3,7300 3,7300 3,7300 3,7300	1 3 1 2	1396 1101 450 2100	3.7200 3.7000 3.6700 3.6500	3.7800 3.7900 3.8000 3.8200	700 400 200 840	3 2 1 1
FORTE	27,0000	17:00	3	27.00	1.12 %	2467	26.6000	27.0000	311	0	11	[+]
FTE	26.60 27.00	24.3000 29.7000	17:00 10:32 09:40 09:40	3 176 72 10	27,0000 26,6000 26,7000 26,7000	4 3 1 3	233 117 111 160	26.5000 26.4000 26.3000 26.2000	27.1000 27.2000 27.4000 27.5000	13 75 1 248	1 2 1 1
FORTWRO	41,5000	17:00	5	41.50	-2.58 %	10	41.5000	42.3000	14	1	26	[+]
FRW	35.30 42.70	33.2000 49.8000	14:44 09:44 09:44 09:41	5 39 11 1	41,5000 41,0000 42,0000 42,7000	1 1 1 1	61 699 25 35	41.3000 41.0000 40.9000 40.2000	42.5000 42.8000 43.0000 43.6000	11 5 10 60	2 1 1 1
FOTOVOLT	0,8300	16:19	100	0.74	5.06 %	200	0.8200	0.8300	3200	23	17	[+]
FVE	0.74 0.83	0.5920 0.8880	16:19 15:59 15:57 14:50	3900 200 500 515	0,8200 0,8200 0,8100 0,8000	1 1 1 1	200 500 500 800	0.8100 0.7700 0.7600 0.7500	0.8380 0.8400 0.8440 0.8480	500 94634 10000 2466	1 3 1 2
GALVO	1,4000	14:13	9	1.30	13.82 %	10000	1.3100	1.3900	10000	8	10	[+]
GAL	1.30 1.40	1.0400 1.5600	13:59 13:59 11:50 10:02	741 300 890 2	1,3500 1,3400 1,3000 1,3000	1 2 1 3	276 1138 1000 4900	1.2700 1.1200 1.1100 1.1000	1.4000 1.4400 1.4500 1.4700	400 3830 10000 500	1 2 1 1
GAMEDUST	0,0410	16:24	24302	0.05	-16.33 %	25000	0.0415	0.0450	161009	46	2	[+]
GDC	0.04 0.05	0.0350 0.0650	16:23 16:22 16:22 11:07	14900 1000 1000 4100	0,0415 0,0460 0,0480 0,0500	2 1 1 1	8100 400 25000 16900	0.0400 0.0390 0.0375 0.0370	0.0495 0.0500 0.0545 0.0550	14986 5599 2000 2000	1 1 1 1
GAMEOPS	15,8200	16:49	10	15.84	-0.13 %	30	15.6200	15.8200	43	1	13	[+]
GOP	15.40 15.84	14.2600 17.4200	16:44 16:44 15:12 15:11	160 1 2 47	15,7000 15,7000 15,7000 15,7000	2 1 1 3	92 73 250 415	15.5000 15.4000 15.3400 15.3200	15.8400 15.9000 15.9600 16.0000	198 14 39 157	1 1 1 2
GAMFACTOR	11,0500	17:00	20	11.40	-3.49 %	80	11.0500	11.1000	100	32	360	[+]
GIF	10.80 11.50	10.3000 12.5000	17:00 17:00 17:00 17:00	300 300 85 44	11,0500 11,0500 11,0500 11,0500	1 1 4 1	10 30 1139 80	11.0000 10.9500 10.9000 10.8500	11.3000 11.3500 11.4000 11.4500	400 150 968 397	2 1 6 2
GAMIVO	16,0000	16:30	586	16.10	-0.62 %	512	16.0000	16.5000	95	3	45	[+]
GMV	16.00 16.50	12.9000 19.3000	16:29 16:29 16:29 16:29	381 221 122 1	16,0000 16,0000 16,0500 16,0500	1 1 2 1	50 150 183 40	15.9000 15.8000 15.7000 15.6500	16.5500 16.6000 16.7500 16.8000	174 250 307 283	1 1 2 2
GENOMED	24,0000	16:24	11	23.00	-3.23 %	3	23.6000	24.0000	89	0	3	[+]
GEN	23.00 24.00	18.4000 27.6000	15:27 09:19 09:00 09:00	2 84 19 2	24,0000 24,0000 23,0000 23,0000	1 1 1 1	8 111 5 10	23.4000 23.0000 22.8000 22.4000	24.8000 25.0000 25.2000 25.4000	2 5 1 2	1 1 1 1
GENOMTEC	7,3600	16:48	33	7.55	-1.87 %	1276	7.3600	7.5600	180	13	96	[+]
GMT	7.36 7.65	6.8000 8.3000	16:39 16:35 16:34 16:29	500 291 122 200	7,3800 7,4000 7,3800 7,3800	1 1 1 1	289 313 200 180	7.3500 7.3100 7.3000 7.2300	7.5700 7.5800 7.5900 7.6200	450 20 996 565	1 1 1 1
GENXONE	6,2800	12:25	15	6.30	0.32 %	5	6.2400	6.2800	1292	0	2	[+]
GX1	6.24 6.30	5.0400 7.5600	12:25 12:21 12:07 12:07	45 5 40 20	6,2600 6,2600 6,2800 6,2800	1 1 1 1	50 50 20 100	6.1600 6.1400 6.1200 6.1000	6.3000 6.3200 6.3600 6.4000	497 1000 20 20	1 1 1 1
GEOTRANS	6,9200	17:00	10	6.88	0.58 %	564	6.7600	6.9200	793	7	45	[+]
GTS	6.70 6.92	5.5200 8.2400	16:06 15:30 14:56 13:59	7 35 10 45	6,9200 6,9000 6,9000 6,7600	3 1 3 1	542 100 1617 120	6.7400 6.7200 6.7000 6.6600	6.9400 6.9600 6.9800 7.0400	205 555 578 304	2 2 2 2
GETIN	0,6650	17:00	527	0.66	-0.45 %	10993	0.6580	0.6650	44573	152	101	[+]
GTN	0.66 0.67	0.5950 0.7270	17:00 17:00 17:00 16:38	8490 983 17 1725	0,6650 0,6650 0,6650 0,6600	1 4 2 2	3000 58055 7100 3266	0.6560 0.6550 0.6540 0.6530	0.6660 0.6670 0.6680 0.6700	30004 11064 200 9210	1 1 1 3
GHYDROGEN	2,1800	16:41	7	0.00	0.00 %	207	1.7400	2.1800	825	0	0	[+]
GHY	0.00 0.00	1.7500 2.6000	12:15 10:54 10:54 10:54	5 188 441 5	2,1200 1,7200 1,8000 2,0200	1 1 1 2	16 390 400 200	1.7200 1.6000 1.5100 1.5000	2.2000 2.2600 2.2800 2.3000	60 40 203 200	2 1 1 1
GIGROUP	1,9900	15:22	25	1.99	0.00 %	10	1.9500	1.9850	600	0	0	[+]
GIG	1.99 1.99	1.7950 2.1800	15:21 12:47 12:47 12:47	20 10 10 10	1,9900 1,9900 1,9900 1,9900	2 2 1 1	300 500 250 200	1.9300 1.9100 1.9000 1.8600	1.9900 2.0000 2.0200 2.0600	1367 1900 250 2655	1 3 1 4
GKSKAT	0,1300	11:00	15000	0.00	0.00 %	305	0.1300	0.1300	15000	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	11:08 11:00 11:20 11:00	6000 2261 7369 7369	0,1300 0,1300 0,1300 0,1300	1 2 1 1	5000 18291 8000 1	0.1250 0.1200 0.1100 0.0900	0.1400 0.1600 0.1850 0.1970	17230 97757 380 20000	3 1 1 1
GOBARTO	27,4000	17:00	281	27.20	-0.36 %	19	27.4000	27.5000	685	2	43	[+]
GOB	26.00 27.40	24.5000 29.9000	17:00 17:00 17:00 17:00	719 65 50 2	27,4000 27,4000 27,4000 27,4000	2 2 1 1	50 186 24 66	26.0000 25.1000 24.2000 24.1000	27.7000 27.9000 28.0000 28.2000	450 100 546 178	2 1 2 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	10000	0.1600	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 0.2400 0.5500 0.0000	3261 18469 303 0	1 1 1 0
GOTFI	11,0000	11:00	65	0.00	0.00 %	49810	0.0100	11.0000	54	0	0	[+]
GTF	0.00 0.00	8.8000 13.2000	11:00 12:56 11:03 11:01	10 20 1 9	13,5000 16,2000 16,2000 16,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	15.0000 16.2000 19.4000 100.0000	103 200 10 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	33739	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 1	50 7200 15000 34000	0.2000 0.1400 0.0500 0.0200	0.1000 0.1800 0.2100 0.2500	220 5000 5000 13294	1 1 1 2
GPW	51,7500	17:00	6	51.50	0.49 %	5	51.7000	51.7500	501	80	4 112	[+]
GPW	51.35 51.85	46.3600 56.6500	17:00 17:00 17:00 17:00	6 2 2 9	51,7500 51,7500 51,7500 51,7500	2 2 3 3	88 12 7 5	51.6500 51.6000 51.4500 51.4000	51.8000 51.8500 51.9000 51.9500	873 111 709 1105	4 3 4 4
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2400	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	0.2500 0.4000 10.0000 0.0000	22146 5783 50000 0	1 1 1 0
GREENX	1,9700	17:04	886	1.90	3.68 %	100000	1.9700	1.9700	3258	533	1 020	[+]
GRX	1.85 1.98	1.7110 2.0900	17:04 17:02 17:02 17:02	114 1386 1000 1000	1,9700 1,9700 1,9700 1,9700	1 1 1 1	7 7 700 10	1.9690 1.9310 1.9220 1.9210	1.9760 1.9780 1.9790 1.9800	1000 133 602 4429	1 1 1 3
GREMPCO	1,2000	14:15	50	1.21	-1.23 %	200	1.1000	1.1700	2000	18	21	[+]
GRM	1.10 1.22	0.9680 1.4500	14:15 14:15 14:14 14:12	200 200 785 1815	1,1950 1,1900 1,1300 1,1100	1 1 1 1	200 100 100 1000	1.0900 1.0800 1.0500 1.0200	1.2000 1.2050 1.2150 1.2200	2185 200 6000 100	1 1 1 1
GRENEVIA	2,9400	16:38	340	2.92	0.68 %	1503	2.9100	2.9400	6496	37	110	[+]
GEA	2.91 2.95	2.6300 3.2100	16:34 16:34 16:34 16:34	15 2 666 687	2,9400 2,9350 2,9350 2,9300	2 3 1 1	710 13680 420 250	2.9000 2.8900 2.8850 2.8800	2.9450 2.9500 2.9550 2.9600	11590 28826 500 2220	5 8 1 3
GRODNO	10,4500	16:46	191	10.65	0.97 %	9	10.4500	10.5500	500	1	13	[+]
GRN	10.45 10.65	9.6000 11.7000	16:46 16:46 16:46 12:19	300 100 209 1	10,4500 10,4500 10,4500 10,4500	1 1 1 2	1000 687 100 251	10.4000 10.3500 10.3000 10.1500	10.6000 10.6500 10.7000 10.7500	35 453 729 100	1 2 4 1
GRUPAAZOTY	23,7800	17:01	400	24.02	-0.92 %	106	23.7600	23.7800	4599	341	8 180	[+]
ATT	23.64 24.26	21.6200 26.4200	17:00 17:00 17:00 17:00	96 8 1 97	23,7800 23,7800 23,7800 23,7800	2 2 5 3	46 46 546 221	23.7400 23.7200 23.7000 23.6600	23.8600 23.9400 23.9800 24.0000	1000 2058 2063 1038	1 1 3 3
GRUPAMZ	0,4500	14:11	150	0.43	0.00 %	200	0.4240	0.4400	41	16	7	[+]
GMZ	0.41 0.45	0.3440 0.5160	13:20 13:20 11:46 11:30	41 3 60 23	0,4200 0,4210 0,4500 0,4500	1 1 1 1	9 4650 50 50	0.4200 0.4120 0.4100 0.4080	0.4500 0.4600 0.4610 0.4620	4572 4950 8719 3463	1 1 2 1
GRUPAREC	66,0000	16:39	1	68.50	-1.49 %	12	65.0000	66.0000	29	0	28	[+]
GRC	65.00 68.50	55.0000 82.0000	16:39 13:19 10:57 10:53	2 1 1 5	66,0000 66,0000 66,0000 65,0000	2 1 4 1	16 1 125 1	64.5000 64.0000 63.5000 63.0000	66.5000 68.0000 68.5000 69.0000	34 1 15 16	2 1 3 1
GTC	4,0500	13:40	325	3.99	1.50 %	356	4.0000	4.0500	170	0	1	[+]
GTC	3.99 4.06	3.6000 4.3800	10:39 09:04 17:00 17:00	5 5 1 98	4,0600 3,9900 3,9900 3,9900	2 2 1 1	696 2703 750 250	3.9900 3.9800 3.9400 3.9200	4.0600 4.0700 4.0800 4.0900	299 1519 496 1490	2 2 1 1
HANDLOWY	118,0000	17:01	11	118.60	-0.51 %	71	117.4000	118.0000	150	46	5 456	[+]
BHW	116.20 119.40	106.8000 130.4000	17:01 17:00 17:00 17:00	118 12 3 3	118,0000 118,0000 118,0000 118,0000	2 3 2 3	6 295 6 48	117.2000 117.0000 116.8000 116.6000	118.2000 118.4000 118.6000 118.8000	6 448 76 1080	2 5 4 5
HARPER	4,6000	16:49	180	4.72	-1.71 %	9310	4.6000	4.6800	1801	1	4	[+]
HRP	4.56 4.72	4.2500 5.1800	15:59 14:29 13:32 13:14	10 7 2 5	4,6100 4,7100 4,6100 4,6100	1 1 1 1	274 20 500 500	4.5800 4.5600 4.5500 4.5400	4.7100 4.7200 4.7300 4.7400	500 140 252 59	1 1 1 1
HELIO	25,6000	16:32	9	26.00	0.00 %	17	25.6000	26.0000	200	0	1	[+]
HEL	25.60 26.00	23.4000 28.6000	13:06 09:02 16:24 11:09	1 10 14 100	26,0000 26,0000 25,6000 26,0000	1 1 2 6	68 628 88 3300	25.5000 25.4000 25.1000 25.0000	26.5000 26.6000 26.8000 26.9000	142 1 302 400	3 1 4 1
HEMP	0,3095	16:36	88	0.31	-0.48 %	717	0.3060	0.3095	15763	274	83	[+]
HMP	0.30 0.31	0.2495 0.3735	16:34 16:34 16:29 16:28	9283 717 88 483	0,3060 0,3080 0,3095 0,3080	1 2 1 1	328 2700 1000 1500	0.3035 0.3030 0.3025 0.3015	0.3100 0.3110 0.3115 0.3125	7927 1700 1400 5000	2 1 1 1
HERCULES	1,0600	15:22	78	1.01	1.92 %	2710	1.0100	1.0550	1270	18	19	[+]
HRS	1.00 1.06	0.9100 1.1100	15:22 15:22 15:22 15:02	50 11 431 3000	1,0500 1,0400 1,0400 1,0400	2 2 1 1	3650 1424 400 2500	1.0000 0.9900 0.9800 0.9740	1.0600 1.0700 1.0750 1.0800	4329 12500 1500 10000	1 2 1 1
HILANDER	2,3400	16:48	2	2.39	-0.43 %	2004	2.2500	2.3400	11	2	5	[+]
HER	2.25 2.39	1.9150 2.8600	16:48 16:48 16:06 16:06	5 3 216 5	2,3300 2,3300 2,2500 2,2500	2 1 1 4	820 449 1000 6090	2.2400 2.2300 2.2100 2.2000	2.3500 2.3600 2.3700 2.3800	371 4133 600 131	2 1 1 1
HIPOWERSA	1,0000	15:00	595	1.02	0.00 %	35	PKC	PKC	150	22	22	[+]
HPE	1.00 1.02	0.8160 1.2200	15:00 15:00 15:00 15:00	108 278 717 300	1,0000 1,0000 1,0000 1,0000	2 1 2 2	1000 159 2100 14090	0.9500 0.9440 0.9400 0.9100	1.0000 1.0200 1.0500 1.1000	2859 15651 10 2350	4 2 1 2
HIPROMINE	169,5000	16:43	3	174.00	-1.45 %	10	165.0000	170.0000	7	1	84	[+]
HPM	160.00 176.00	139.5000 208.0000	16:43 16:36 16:36 16:13	12 7 3 3	168,0000 164,0000 167,0000 170,0000	1 1 4 1	10 1 82 30	164.5000 161.5000 160.0000 159.0000	172.5000 173.0000 174.0000 176.5000	2 20 61 10	1 1 1 1
HORTICO	7,4000	17:00	1333	7.40	-0.54 %	2	7.3400	7.4000	600	35	258	[+]
HOR	7.24 7.58	5.9200 8.8800	16:42 16:42 16:42 16:39	1 2 2 203	7,3200 7,3400 7,3600 7,4000	2 5 2 1	79 2531 384 500	7.3200 7.3000 7.2800 7.2600	7.4400 7.4600 7.5000 7.5200	947 2680 195 800	3 2 1 4
Hub.Tech	0,2830	17:00	900	0.27	7.60 %	14435	0.2800	0.2830	5950	1 130	315	[+]
HUB	0.27 0.29	0.2140 0.3200	17:00 16:49 16:49 16:33	100 50000 18565 185	0,2830 0,2800 0,2800 0,2840	1 2 2 1	350 10768 10500 4000	0.2770 0.2760 0.2740 0.2730	0.2840 0.2850 0.2860 0.2870	3000 47820 47465 19467	1 3 1 3
HURTIMEX	0,1500	09:21	2300	0.15	0.00 %	5690	0.1400	0.1500	8000	2	0	[+]
HRT	0.15 0.15	0.1200 0.1800	09:00 11:34 11:04 10:56	2300 6000 2310 2370	0,1500 0,1500 0,1500 0,1500	1 1 1 3	14000 5881 11357 5409	0.1350 0.1340 0.1310 0.1200	0.1630 0.1650 0.1660 0.1700	9418 9999 10000 22625	1 1 1 2
HUUUGE	18,4000	17:00	20	18.40	0.44 %	105	18.3800	18.6200	50	10	181	[+]
HUG	18.24 18.66	16.5600 20.2000	17:00 17:00 17:00 16:49	28 3 1 5	18,4000 18,4000 18,4000 18,3800	1 2 1 3	200 213 200 299	18.3600 18.3400 18.3200 18.3000	18.6600 18.7000 18.8000 18.8600	845 2000 3960 335	2 1 3 2
HYDRAPRES	0,4680	09:17	5	0.00	0.00 %	50	0.4500	0.4680	50	0	0	[+]
HPS	0.00 0.00	0.3760 0.5600	09:16 12:48 12:04 12:02	20 25 500 1770	0,4680 0,4680 0,4680 0,4680	1 1 2 2	50 200 210 130	0.4440 0.4400 0.4340 0.4300	0.4700 0.4800 0.4900 0.5000	2400 200 500 4945	1 1 1 2
HYDROTOR	22,2000	14:23	1	22.20	0.45 %	100	21.7000	22.2000	302	0	3	[+]
HDR	21.80 22.20	20.0000 24.4000	12:49 11:57 09:20 09:00	2 16 2 32	21,8000 22,2000 22,2000 22,2000	1 1 1 1	8 2 25 155	21.5000 21.4000 21.3000 21.2000	22.4000 22.5000 22.6000 22.7000	335 401 23 20	1 3 1 1
HYENERGY	2,8000	15:15	266	0.00	0.00 %	581	PKC	PKC	1298	0	0	[+]
HEN	0.00 0.00	2.2400 3.3600	15:15 15:12 15:12 15:12	304 10 10 10	2,8000 2,7900 2,7900 2,7900	1 6 1 1	50 78 4 500	2.8000 2.7900 2.7500 2.7000	2.5000 2.7000 2.7800 2.8000	300 478 38 3498	1 3 1 5
IBCPOLSKA	2,2400	10:33	5	0.00	0.00 %	20	2.1400	2.2200	631	0	0	[+]
IBC	0.00 0.00	1.7950 2.6800	09:55 10:11 10:11 09:24	5 1760 40 5	2,2400 2,2400 2,2400 2,2800	1 1 1 1	20 50 348 750	1.9000 1.8500 1.8250 1.8200	2.2400 2.2600 2.3200 2.3800	606 40 500 119	1 1 1 2
IBSM	71,0000	15:30	1	71.00	0.28 %	2	68.8000	71.0000	19	0	0	[+]
IBS	71.00 71.00	64.0000 78.0000	15:30 15:30 10:00 09:00	1 1 1 1	71,0000 71,0000 71,0000 71,0000	1 1 1 1	15 115 8 5	68.4000 68.2000 67.8000 63.0000	71.4000 73.0000 76.8000 77.0000	110 10 32 9	1 1 1 1
ICECODE	0,1700	13:18	1	0.17	-8.11 %	1300	0.1540	0.1700	3582	30	5	[+]
ICG	0.15 0.17	0.1360 0.2040	13:12 13:12 11:22 10:28	2002 3998 2690 5600	0,1520 0,1530 0,1600 0,1600	4 1 1 1	26620 10000 1760 2000	0.1500 0.1440 0.1410 0.1400	0.1760 0.1770 0.1800 0.1840	3998 3998 1000 3333	1 1 1 1
ICPD	1,3200	16:02	10	1.32	-8.97 %	50	1.3000	1.3200	720	0	0	[+]
ICD	1.32 1.32	1.0600 1.5800	16:02 16:33 14:26 14:26	70 5 4 6	1,3200 1,4500 1,3900 1,3300	1 1 1 2	30 100 100 580	1.2400 1.2200 1.1300 1.1100	1.4800 1.5000 1.5400 1.6000	800 50 50 50	1 1 1 1
IDH	1,6700	15:15	586	1.53	15.17 %	15	PKC	1.6800	1000	3	5	[+]
IDH	1.53 1.67	1.2300 1.8300	15:07 15:02 15:00 15:00	31 150 238 134	1,6700 1,6700 1,6700 1,6700	1 1 1 1	2000 6177 29 1550	3.5000 2.5000 1.5300 1.3200	1.7900 1.8000 1.8800 2.1000	20 1000 966 20	1 1 2 1
IDMSAPL	0,7000	16:26	1	0.75	-6.67 %	2000	0.7050	0.7500	10053	3	2	[+]
IDM	0.70 0.75	0.6750 0.8250	10:57 16:46 16:46 12:52	3000 9778 1722 16	0,7500 0,7500 0,7550 0,7550	1 1 1 1	10999 3489 4000 2257	0.7000 0.6650 0.6450 0.5700	0.7600 0.8000 0.8300 0.8500	79 774 2608 85	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	4661	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 95	1 1 1 2
IFIRMA	27,6500	16:47	1	27.40	0.91 %	2	27.4500	27.6500	75	1	36	[+]
IFI	27.20 27.70	24.7000 30.1000	16:26 16:26 16:25 15:40	8 7 1 1	27,6500 27,5500 27,5500 27,6500	1 1 1 2	85 40 40 112	27.4000 27.3000 27.2500 27.2000	27.7000 27.8000 27.8500 27.9500	37 354 10 52	2 4 1 2
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2726	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 1	90 3078 50 150	0.4390 0.4300 0.4200 0.4000	0.3900 0.3930 1.0000 1.0100	38 400 1000 505	1 1 1 1
IGORIA	0,2480	17:00	436	0.25	0.00 %	5000	0.2320	0.2480	364	17	4	[+]
IGT	0.23 0.25	0.1960 0.2940	16:47 15:17 14:58 14:44	1200 1000 500 9	0,2370 0,2500 0,2500 0,2510	1 2 1 1	3100 1850 1469 1200	0.2310 0.2270 0.2260 0.2240	0.2490 0.2500 0.2510 0.2520	2800 4000 3391 6000	2 1 1 1
IMAGEPWR	2,3000	15:00	200	2.30	-0.86 %	283	2.3000	3.4000	440	1	1	[+]
IPW	2.30 2.30	1.8400 2.7600	11:00 11:00 11:00 15:00	47 214 39 250	2,3000 2,3000 2,3000 2,3200	1 2 1 1	298 310 800 1	1.9300 1.9000 1.8600 1.0000	3.7800 3.8000 3.9600 4.1800	250 3255 523 49	1 2 1 1
IMCOMPANY	30,6000	16:49	30	30.80	-1.92 %	380	30.0000	30.6000	37	1	45	[+]
IMC	29.60 30.80	27.8000 33.8000	16:49 16:20 16:20 16:04	1 162 2 17	30,6000 30,0000 30,2000 30,7000	1 1 1 1	20 5 153 200	29.9000 29.7000 29.4000 29.2000	31.0000 31.2000 31.4000 31.6000	18 358 10 35	1 1 1 2
IMMGAMES	1,5800	10:00	116	0.00	0.00 %	860	1.5000	1.6000	625	0	0	[+]
IMG	0.00 0.00	1.2700 1.8900	09:00 15:25 15:23 14:42	50 451 249 101	1,5800 1,5800 1,5700 1,5700	1 1 1 1	900 690 200 548	1.4700 1.4500 1.3500 1.3000	1.7200 2.2600 2.4800 2.5000	582 1252 398 2656	1 1 1 2
IMMOBILE	2,5200	16:49	800	2.48	1.61 %	5000	2.4400	2.5000	100	47	116	[+]
GKI	2.40 2.53	2.2400 2.7200	16:49 16:49 16:49 16:49	1000 700 100 100	2,5100 2,4900 2,4900 2,4900	1 2 1 4	1000 7701 2000 3575	2.4300 2.4200 2.4100 2.4000	2.5200 2.5300 2.5400 2.5500	1200 3874 2500 4000	1 7 2 2
IMPERA	1,1800	15:05	250	1.12	5.36 %	1	1.1900	1.2000	7194	6	7	[+]
IMP	1.12 1.19	1.0100 1.2300	12:52 12:33 11:08 09:00	5342 250 2 25	1,1900 1,1300 1,1200 1,1200	1 2 1 1	500 2200 3676 1445	1.1400 1.1300 1.1200 1.1100	1.2300 1.2900 1.3300 1.3600	1750 9 468 2600	1 1 1 1
IMS	3,7000	17:00	100	3.70	0.00 %	1311	3.6600	3.7000	452	11	41	[+]
IMS	3.66 3.72	3.3300 4.0700	16:39 16:31 16:06 16:06	12 3 534 50	3,7000 3,7000 3,6700 3,6700	1 2 3 3	2000 871 1340 4110	3.6500 3.6400 3.6300 3.6200	3.7100 3.7200 3.7300 3.7400	8 313 4545 528	1 2 2 2
INC SA	1,9500	16:03	145	1.98	0.00 %	1635	1.9150	1.9500	191	2	4	[+]
INC	1.92 1.98	1.7800 2.1700	14:50 11:14 10:08 10:06	15 30 897 10	1,9500 1,9750 1,9150 1,9150	2 3 1 1	1010 6300 10450 6000	1.9100 1.9000 1.8900 1.8500	1.9750 1.9900 1.9950 2.0300	1591 460 3800 1580	1 1 1 1
INCUVO	0,6680	16:44	350	0.68	-2.34 %	2401	0.6680	0.6700	2900	24	16	[+]
IVO	0.64 0.68	0.5480 0.8200	16:44 15:36 14:22 14:22	249 351 10600 600	0,6680 0,6680 0,6700 0,6680	1 2 1 2	16 1200 250 2400	0.6520 0.6500 0.6480 0.6460	0.6780 0.6800 0.6820 0.6840	800 29941 800 200	2 1 1 1
INFRA	3,8300	17:00	5	5.50	-30.36 %	205	3.8300	4.2000	13	13	55	[+]
IFA	3.53 5.50	3.5200 5.2800	17:00 16:17 16:17 16:08	80 5 94 78	3,8300 3,8000 4,2000 3,8800	1 4 1 1	1054 2604 490 400	3.8200 3.8000 3.7900 3.7600	4.2800 4.3000 4.4000 4.6600	144 550 100 484	1 2 1 1
INGBSK	305,0000	17:00	9	312.00	-2.24 %	139	305.0000	306.5000	77	7	2 237	[+]
ING	305.00 314.00	281.0000 343.0000	17:00 17:00 17:00 17:00	9 16 13 13	305,0000 305,0000 305,0000 305,0000	2 4 1 4	35 19 92 262	304.5000 304.0000 303.5000 303.0000	307.0000 308.0000 308.5000 309.0000	25 190 34 71	2 6 3 5
INPRO	7,5000	13:00	78	7.30	2.74 %	1538	7.3000	7.5000	2000	1	6	[+]
INP	7.30 7.50	6.6000 8.0000	11:23 09:00 15:46 13:19	2 790 5 10	7,5000 7,3000 7,3000 7,3000	1 1 1 2	10 80 71 179	7.2500 7.2000 7.1500 7.1000	7.6000 7.7000 7.8000 7.9000	597 234 1000 300	2 2 1 1
INSTALKRK	41,7000	17:03	7	41.80	-1.65 %	41	41.2000	41.7000	111	0	18	[+]
INK	41.10 41.80	37.7000 45.9000	17:03 16:40 14:48 14:19	36 3 2 22	41,7000 41,7000 41,5000 41,1000	1 2 1 1	125 82 51 50	41.1000 41.0000 40.8000 40.7000	41.8000 42.0000 42.4000 42.5000	36 51 500 322	1 1 1 2
INTERBUD	2,2500	11:18	7	2.25	0.00 %	500	2.1900	2.2500	2750	0	0	[+]
ITB	2.25 2.25	2.0300 2.4700	14:35 14:19 14:19 14:19	543 1000 3832 1435	2,2500 2,2500 2,2500 2,2500	1 1 1 1	207 1400 501 999	2.1500 2.1300 2.1200 2.1100	2.2600 2.2800 2.2900 2.3000	3155 1500 991 5307	3 1 2 2
INTERCARS	574,0000	17:00	12	569.00	0.00 %	178	570.0000	576.0000	5	6	3 458	[+]
CAR	569.00 577.00	513.0000 625.0000	17:00 17:00 17:00 17:00	4 6 63 2	574,0000 574,0000 574,0000 574,0000	2 4 1 4	63 39 3 84	569.0000 568.0000 567.0000 566.0000	578.0000 579.0000 580.0000 581.0000	85 35 126 4	2 2 5 1
INTERIAPL	7,9000	16:48	561	7.85	0.00 %	25	7.7500	7.9000	351	1	6	[+]
INT	7.85 7.95	6.3000 9.4000	14:56 10:57 10:49 10:49	2 70 95 74	7,9500 7,9000 7,9000 7,9000	1 2 1 1	300 383 14 10	7.6500 7.6000 7.4500 7.3500	7.9500 8.0000 8.0500 8.1500	1203 161 40 328	2 1 1 2
INTERSPPL	0,3510	16:20	344	0.36	0.29 %	150	0.3550	0.3590	16619	10	4	[+]
IPO	0.35 0.36	0.3240 0.3960	16:20 15:23 15:23 14:45	6916 442 100 650	0,3550 0,3590 0,3580 0,3550	2 2 4 1	7056 5926 5243 2400	0.3510 0.3500 0.3480 0.3470	0.3600 0.3650 0.3680 0.3700	13450 16108 2240 21873	5 1 1 4
INTM	0,0410	11:22	2826	0.00	0.00 %	6450	0.0410	0.0410	5000	0	0	[+]
IMR	0.00 0.00	0.0290 0.0530	11:22 11:05 11:05 11:04	500 10572 500 1307	0,0410 0,0410 0,0410 0,0410	2 1 1 1	56000 9000 44064 10000	0.0340 0.0335 0.0290 0.0200	0.0500 0.0555 0.0560 0.0565	14174 14900 11189 30000	2 1 1 1
INTROL	7,7600	16:49	52	7.74	-1.77 %	150	7.6400	7.7600	48	6	45	[+]
INL	7.60 7.80	6.9800 8.5000	16:47 16:47 16:47 16:47	454 100 70 12	7,6000 7,6200 7,6200 7,6400	1 5 3 1	150 528 1210 6	7.6200 7.6000 7.5800 7.5600	7.7800 7.8000 7.8800 7.9000	207 197 100 532	3 1 1 3
INTWORKS	1,6300	16:28	25	1.72	-4.12 %	160	1.5000	1.6300	150	3	4	[+]
IWS	1.38 1.72	1.3800 2.0600	16:28 16:24 15:48 15:44	75 440 200 20	1,6100 1,5800 1,5800 1,5700	1 1 1 1	130 200 100 150	1.4800 1.4600 1.4500 1.4100	1.6400 1.6600 1.6900 1.7000	100 1000 277 405	1 1 1 1
INVENTION	0,1810	17:00	1	0.18	-1.90 %	56	0.1800	0.1810	9683	387	70	[+]
INM	0.18 0.18	0.1460 0.2190	17:00 17:00 16:48 16:46	1 300 1 1	0,1810 0,1810 0,1805 0,1800	1 2 1 1	1396 28380 10000 7000	0.1780 0.1775 0.1770 0.1765	0.1815 0.1830 0.1840 0.1845	9001 10000 6000 16288	1 1 1 2
INVESTEKO	2,4400	11:46	1	0.00	0.00 %	500	2.3000	2.4400	539	0	0	[+]
IVE	0.00 0.00	1.9600 2.9200	11:46 11:15 16:05 16:03	77 23 150 550	2,3200 2,3200 2,3200 2,4000	1 1 1 1	500 350 690 100	2.1000 1.8200 1.8100 1.8000	2.4600 2.9400 2.9600 3.0000	500 371 1000 2900	1 1 1 1
IPOPEMA	3,3000	17:00	2	3.17	4.10 %	2865	3.1700	3.3000	2128	2	7	[+]
IPE	3.17 3.30	2.8600 3.4800	16:49 16:37 15:30 13:54	763 60 200 195	3,2500 3,2500 3,2500 3,3000	1 2 1 1	2374 200 650 4	3.1600 3.1500 3.1300 3.1100	3.3700 3.3800 3.4000 3.4100	414 2 2900 889	1 1 1 1
IZOLACJA	3,5800	17:00	2	3.59	-0.56 %	110	3.5100	3.5800	1085	4	12	[+]
IZO	3.49 3.59	3.2400 3.9400	13:59 13:59 11:47 10:55	128 3 1000 22	3,4900 3,4900 3,4900 3,4900	1 1 1 1	2800 824 1000 10	3.5000 3.4900 3.4800 3.4000	3.6000 3.6200 3.6300 3.6400	400 3 3 748	1 1 1 1
IZOSTAL	2,7800	17:00	50	2.81	-1.07 %	450	2.7800	2.8100	1046	8	23	[+]
IZS	2.76 2.82	2.5300 3.0900	17:00 17:00 16:44 16:44	500 100 350 500	2,7800 2,7800 2,7600 2,7700	1 3 5 2	450 1550 2500 900	2.7700 2.7600 2.7500 2.7400	2.8200 2.8300 2.8400 2.8500	5621 5000 2084 500	4 1 5 1
JRCGROUP	0,1430	09:09	100	0.14	0.00 %	9080	0.1360	0.1430	26738	0	0	[+]
JRC	0.14 0.14	0.1150 0.1710	15:40 15:40 11:26 09:09	9300 700 300 100	0,1430 0,1420 0,1420 0,1360	1 1 1 1	581306 2000 4999 15000	0.1350 0.1320 0.1200 0.1180	0.1450 0.1470 0.1490 0.1500	21201 15000 9573 75000	1 1 1 2
JRHOLDING	5,1600	14:25	30	5.22	-2.64 %	500	5.1600	5.2800	20	2	9	[+]
JRH	5.14 5.22	4.7000 5.7400	14:25 11:23 11:22 11:22	20 89 398 13	5,1600 5,1400 5,2000 5,2000	1 3 1 2	711 1052 50 392	5.1400 5.0800 5.0600 5.0400	5.3000 5.3200 5.4000 5.5400	1260 610 1200 100	3 1 2 1
JSW	22,9400	17:04	100	23.08	0.39 %	8381	22.9400	23.0400	1000	226	5 207	[+]
JSW	22.92 23.30	20.7800 25.3800	17:03 17:03 17:03 17:03	400 400 340 660	22,9400 22,9400 22,9400 22,9400	2 5 4 14	950 793 423 6996	22.9300 22.9200 22.9100 22.9000	23.0500 23.0600 23.0800 23.1000	10 1 3 400	1 1 1 3
JUJUBEE	1,3750	17:03	185	1.22	10.89 %	200	1.3200	1.3800	200	15	20	[+]
JJB	1.22 1.39	0.9760 1.4600	17:02 17:02 16:43 16:35	900 15 885 900	1,3750 1,3750 1,3750 1,3500	2 1 1 1	240 200 1550 400	1.3050 1.3000 1.2950 1.2900	1.3850 1.3900 1.3950 1.4000	910 200 250 1203	2 1 1 1
JWWINVEST	2,7800	14:30	5	2.78	0.00 %	1500	2.7400	2.7800	387	0	0	[+]
JWW	2.78 2.78	2.5100 3.0500	11:59 09:05 09:56 09:16	10 5 100 5	2,7800 2,7800 2,7800 2,7800	3 2 2 1	569 990 400 4	2.7100 2.6500 2.6400 2.6300	2.7900 2.8000 2.8100 2.8200	2184 2200 250 206	2 2 1 1
KANCELWEC	1,9900	17:00	527	2.00	-1.49 %	301	1.9900	2.0400	1642	3	6	[+]
KPI	1.99 2.00	1.6000 2.4000	17:00 17:00 10:33 10:33	297 1 503 1000	1,9900 1,9900 2,0000 2,0000	1 1 1 1	1000 804 265 500	1.9700 1.9500 1.9000 1.7800	2.0800 2.1000 2.1800 2.2000	1614 953 1540 3961	1 1 1 1
KBJ	25,0000	09:00	2	25.00	0.00 %	500	24.7000	25.0000	58	0	0	[+]
KBJ	25.00 25.00	20.0000 30.0000	13:49 09:00 15:58 15:43	40 2 1 200	25,0000 25,1000 25,1000 24,5000	1 1 1 1	1000 100 89 63	24.6000 24.5000 24.1000 22.7000	25.2000 25.7000 25.8000 25.9000	692 147 476 728	2 2 2 1
KCI	0,8740	17:00	6	0.86	-0.23 %	549	0.8740	0.8880	1500	47	41	[+]
KCI	0.85 0.89	0.7720 0.9400	16:49 16:43 16:33 16:01	103 18 32 18	0,8820 0,8860 0,8860 0,8860	1 2 1 1	4268 5000 5000 5000	0.8720 0.8700 0.8620 0.8540	0.8900 0.8980 0.9000 0.9100	29500 5732 6650 8100	6 1 3 3
KERNEL	19,7000	17:00	382	20.00	-1.50 %	15000	19.6000	19.7000	304	25	490	[+]
KER	19.22 20.60	18.0000 22.0000	17:00 17:00 17:00 17:00	448 830 43 32	19,7000 19,7000 19,7000 19,7000	3 4 1 1	177 3681 5 100	19.5200 19.5000 19.4800 19.4400	19.8600 19.9000 20.0000 20.2000	150 393 853 153	1 1 1 1
KETY	845,5000	17:01	3	845.50	-0.06 %	17	845.0000	845.5000	79	27	23 406	[+]
KTY	837.00 889.00	761.0000 930.0000	17:00 17:00 17:00 17:00	2 46 127 60	845,5000 845,5000 845,5000 845,5000	1 2 2 1	3 73 41 3	844.5000 844.0000 843.0000 842.5000	846.0000 846.5000 847.0000 847.5000	44 27 19 155	1 1 1 2
KGHM	123,4000	17:02	50	124.00	-0.28 %	272	123.4000	123.6500	2812	983	121 075	[+]
KGH	122.00 125.35	111.6000 136.4000	17:00 17:00 17:00 17:00	624 15 100 1167	123,4000 123,4000 123,4000 123,4000	2 2 2 2	1886 1998 4721 729	123.3500 123.3000 123.2500 123.2000	123.7000 123.7500 123.8000 123.8500	2924 1061 472 1091	5 1 7 6
KGL	14,3000	16:38	1	14.20	0.70 %	650	14.2000	14.3000	519	0	5	[+]
KGL	14.00 14.30	12.8000 15.6000	15:07 14:35 11:07 10:49	31 3 35 1	14,2000 14,3000 14,3000 14,3000	1 1 1 1	29 30 107 100	14.1000 14.0000 13.8000 13.7000	14.4000 14.5000 14.9000 15.0000	479 552 400 444	2 1 2 3
KINOPOL	18,9500	17:00	1	19.50	-2.57 %	522	18.8000	18.9500	2365	20	378	[+]
KPL	18.65 19.55	17.5500 21.4000	17:00 16:45 16:45 16:40	1 998 2 100	18,9500 18,9000 18,8500 18,8500	1 4 2 3	95 575 472 850	18.7500 18.7000 18.6500 18.6000	19.0000 19.0500 19.1000 19.2000	261 428 100 200	2 1 1 2
KLABATER	0,4460	15:00	50	0.44	4.21 %	1000	0.4180	0.4440	868	13	6	[+]
KBT	0.40 0.45	0.3520 0.5250	13:58 13:57 13:34 11:29	850 326 2652 24	0,4380 0,4340 0,4200 0,4340	2 1 2 1	650 2424 8700 25	0.4160 0.4140 0.4060 0.4040	0.4460 0.4500 0.4600 0.4700	850 1590 6578 2500	3 1 4 1
KLEPSYDRA	7,0400	16:03	41	7.18	-1.95 %	38	7.0400	7.0600	1734	8	56	[+]
KLE	6.94 7.18	5.7600 8.6000	16:03 14:14 14:11 13:16	8 92 8 89	7,0400 7,0400 7,0400 7,0000	3 5 1 2	450 1426 300 350	7.0200 7.0000 6.9800 6.9600	7.1000 7.1400 7.1600 7.1800	210 659 1339 997	3 3 2 1
KLON	1,5400	11:07	10	1.54	0.00 %	50	1.4600	1.5400	1490	0	0	[+]
KLN	1.54 1.54	1.2400 1.8400	10:17 09:00 09:56 12:36	109 50 10 50	1,5400 1,5400 1,5000 1,5000	1 1 1 1	50 100 50 500	1.4200 1.3500 1.3000 1.2400	1.5500 1.5800 1.6000 1.6400	1100 40 40 20	2 2 1 1
KOGENERA	60,5000	17:00	50	58.00	4.31 %	300	60.1000	60.5000	49	19	1 132	[+]
KGN	58.00 61.00	52.2000 63.8000	17:00 16:49 16:49 16:41	2 40 10 50	60,5000 60,6000 60,5000 60,5000	3 1 1 3	121 50 30 591	60.0000 59.9000 59.8000 59.7000	60.6000 60.7000 60.8000 60.9000	160 6 260 226	1 1 2 5
KOMPAP	25,0000	14:24	30	23.00	10.62 %	400	24.0000	25.0000	512	1	26	[+]
KMP	23.00 25.00	20.8000 25.2000	14:21 14:21 11:04 11:04	150 30 180 20	24,0000 24,0000 25,0000 25,0000	1 1 2 1	250 200 582 65	23.0000 22.6000 22.0000 20.0000	25.8000 26.0000 26.6000 27.2000	500 500 400 62	1 1 1 1
KOMPUTRON	5,5400	17:00	50	5.36	4.53 %	903	5.3800	5.5400	1871	35	191	[+]
KOM	5.36 5.70	4.8300 5.8800	16:49 16:37 16:35 16:35	1 660 827 2900	5,5400 5,4000 5,4000 5,4200	1 1 1 2	200 244 984 650	5.3600 5.3000 5.2400 5.2000	5.5600 5.6000 5.6200 5.6400	1400 7098 1002 613	1 5 2 2
KOOL2PLAY	1,0000	15:20	10	1.00	0.00 %	100	0.9000	1.0500	78	1	1	[+]
K2P	1.00 1.00	0.8000 1.2000	15:20 15:01 15:01 17:00	990 10 90 10	1,0000 1,0000 0,9700 0,9700	1 1 1 2	100 100 748 1100	0.8800 0.8600 0.8520 0.8500	1.1000 1.1500 1.1700 1.2000	100 1000 50 100	1 1 1 1
KORBANK	10,2000	16:24	139	10.90	-2.86 %	50	10.1000	10.9000	414	8	90	[+]
KOR	9.95 11.10	8.7500 13.0000	16:24 16:21 16:20 16:14	45 161 40 45	10,2000 10,4000 10,5000 10,8000	1 1 1 1	200 45 100 25	10.0000 9.9500 9.9000 9.8500	11.0000 11.1000 11.4000 11.5000	1446 15 15 1015	2 1 1 1
KPPD	27,0000	09:00	1	27.00	-3.57 %	44	27.0000	28.0000	270	0	0	[+]
KPD	27.00 27.00	24.4000 29.6000	17:00 16:42 16:39 16:39	30 30 14 36	28,0000 28,0000 28,0000 27,8000	3 1 2 1	325 38 42 50	26.8000 26.4000 26.0000 25.2000	29.2000 31.4000 33.2000 33.4000	22 22 3 60	1 1 1 1
KRAKCHEM	1,0600	16:43	17	1.08	-1.40 %	10	1.0450	1.0600	6035	97	102	[+]
KCH	1.04 1.10	0.9680 1.1800	16:34 16:34 16:33 16:33	14 5 700 325	1,0600 1,0550 1,0500 1,0500	2 4 5 2	1950 2074 19227 2527	1.0400 1.0350 1.0300 1.0200	1.0650 1.0700 1.0750 1.0800	1792 5 3400 1660	1 1 1 3
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	770,0000	16:49	1	780.00	-1.28 %	1	770.0000	794.0000	4	0	28	[+]
KRK	770.00 792.00	702.0000 858.0000	16:49 16:49 15:47 15:30	1 1 1 10	772,0000 780,0000 790,0000 790,0000	1 1 1 1	1 2 5 2	768.0000 766.0000 758.0000 742.0000	800.0000 804.0000 840.0000 854.0000	10 1 13 1	1 1 1 1
KRUK	403,2000	17:03	3	407.00	-0.62 %	7	403.0000	403.2000	45	39	15 943	[+]
KRU	400.20 412.40	366.3000 447.7000	17:02 17:01 17:00 17:00	6 9 35 11	403,2000 403,2000 403,2000 403,2000	1 1 1 1	59 35 23 32	402.8000 402.5000 402.4000 402.3000	403.4000 403.5000 403.7000 403.9000	143 47 223 96	2 1 3 2
KRVITAMIN	9,6800	17:00	1	9.52	-1.02 %	12	9.6800	9.7000	300	1	10	[+]
KVT	9.50 9.72	8.5800 10.4500	17:00 16:49 14:41 14:16	1 4 200 301	9,6800 9,6600 9,5000 9,5200	1 1 3 1	4 50 301 3	9.5200 9.5000 9.4600 9.4200	9.7200 9.7600 9.8600 9.8800	5 4 155 4	2 1 1 1
KSGAGRO	3,2100	17:01	2	3.30	-2.73 %	1613	3.2100	3.3100	266	27	87	[+]
KSG	3.21 3.38	2.9700 3.6300	17:00 17:00 17:00 17:00	55 5 4 499	3,2100 3,2100 3,2100 3,2100	2 2 1 1	79 504 965 4	3.2000 3.1900 3.1800 3.1700	3.3200 3.3300 3.3700 3.3800	642 753 2592 950	1 1 2 2
KUBOTA	13,0000	10:39	1	13.00	0.00 %	30	12.8500	13.0000	137	0	0	[+]
KUB	13.00 13.00	10.4000 15.6000	13:43 13:30 12:57 11:50	254 100 106 254	13,0000 13,2000 13,0000 13,0000	2 1 1 1	100 20 134 20	12.5000 12.2500 12.2000 12.1000	13.2000 13.5000 13.6000 13.9000	378 20 37 100	1 1 1 1
KUPIEC	1,0800	16:49	1	0.00	0.00 %	669	0.7450	1.0000	10	0	0	[+]
KPC	0.00 0.00	0.8650 1.2900	16:49 13:50 13:05 13:03	250 228 1772 1100	1,0700 1,0200 1,0200 1,0200	1 1 1 0	700 200 3000 0	0.7400 0.6000 0.5900 0.0000	1.0500 1.0600 1.0700 1.1500	461 2947 28 1998	1 1 1 1
LABOCANNA	0,3320	14:04	33	0.33	-0.30 %	22	0.3250	0.3290	3967	10	3	[+]
LCN	0.33 0.34	0.2630 0.3930	13:56 13:51 13:51 13:51	18 4000 100 2430	0,3250 0,3250 0,3250 0,3250	1 2 2 1	100 110 126 100	0.3240 0.3230 0.3220 0.3210	0.3300 0.3330 0.3340 0.3350	2400 30 30 34	1 1 1 1
LABOPRINT	15,3000	11:29	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LARQ	1,8600	10:18	1000	1.94	-3.88 %	3223	1.8600	1.9400	15	7	14	[+]
LRQ	1.86 1.94	1.7500 2.1300	09:29 09:29 09:29 09:29	2797 1000 500 2100	1,8600 1,8700 1,8700 1,8700	1 1 2 1	330 601 4272 650	1.8150 1.8100 1.8000 1.7100	1.9600 1.9700 1.9900 2.0300	4628 1116 125 995	1 1 1 1
LEGIMI	44,0000	13:58	2	42.00	9.18 %	5	42.4000	44.0000	948	0	2	[+]
LEG	42.00 44.00	33.6000 50.4000	09:00 16:41 16:41 10:56	50 1 49 1	42,0000 40,3000 42,0000 42,0000	2 1 1 1	89 24 20 200	42.0000 40.3000 40.2000 40.0000	44.5000 44.7000 44.8000 44.9000	1 42 840 751	1 1 2 1
LENA	2,9400	16:31	54	2.93	0.00 %	810	2.9300	2.9400	1440	6	16	[+]
LEN	2.93 2.95	2.6400 3.2200	16:03 16:01 15:44 15:41	458 48 300 94	2,9400 2,9400 2,9500 2,9400	1 2 1 2	444 499 4 534	2.9000 2.8900 2.8800 2.8700	2.9500 2.9600 2.9900 3.0000	3564 1085 1500 1106	3 1 1 3
LENTEX	7,3400	17:00	5	7.24	0.55 %	553	7.2000	7.3400	460	5	34	[+]
LTX	7.18 7.34	6.5200 7.9600	15:10 15:00 14:27 12:10	1660 154 4 776	7,2200 7,2400 7,2200 7,1800	1 1 2 2	2 231 152 102	7.1800 7.1600 7.1400 7.1200	7.3600 7.4000 7.4600 7.5000	600 277 1300 4200	1 1 2 2
LESS	0,2270	17:00	2	0.23	0.89 %	1000	0.2250	0.2270	114	16	4	[+]
LES	0.22 0.23	0.2030 0.2470	10:41 10:41 10:41 10:41	64 12 12 12	0,2270 0,2260 0,2260 0,2260	1 2 10 9	80 9080 22814 24524	0.2230 0.2220 0.2210 0.2200	0.2280 0.2290 0.2300 0.2310	2020 6060 408000 6755	2 2 4 1
LETUS	0,9800	12:23	39	0.00	0.00 %	880	0.9800	1.0800	2443	0	0	[+]
LET	0.00 0.00	0.7850 1.1700	12:23 16:30 16:29 16:28	161 767 145 280	1,0500 1,1000 1,0900 1,0900	1 1 2 1	1053 2000 1550 690	0.9500 0.9400 0.9300 0.9150	1.0900 1.1000 1.1100 1.1600	2000 4309 557 2000	1 3 1 1
LEXBONO	0,1700	09:09	100	0.17	-0.58 %	1000	0.1460	0.1600	4975	0	0	[+]
LXB	0.17 0.17	0.1360 0.2040	09:09 09:04 09:04 09:07	100 100 100 100	0,1710 0,1720 0,1720 0,1720	2 1 1 2	5399 11052 10000 15500	0.1450 0.1440 0.1420 0.1400	0.1690 0.1700 0.1720 0.1730	10000 64799 4400 14700	1 2 1 1
LGTRADE	3,1200	15:16	994	3.26	-8.24 %	1	3.1200	3.3800	197	3	11	[+]
LGT	3.12 3.46	2.6200 3.9000	14:59 12:46 12:46 12:46	100 447 350 3	3,1400 3,1400 3,1800 3,2200	1 1 1 1	300 672 177 990	3.0000 2.9800 2.7600 2.7400	3.4000 3.4200 3.4400 3.4800	757 372 140 500	1 1 1 1
LIBET	1,4400	14:51	1000	1.45	1.41 %	280	1.4350	1.4650	405	12	17	[+]
LBT	1.41 1.45	1.3050 1.5950	14:51 10:29 10:29 10:29	238 10 20 100	1,4400 1,4400 1,4400 1,4400	2 1 2 1	8010 10000 1943 1100	1.4050 1.4000 1.3900 1.3600	1.4700 1.4800 1.4850 1.4950	1000 4000 7500 505	1 1 1 2
LMGAMES	0,9900	09:09	20	0.99	0.00 %	60	0.9560	0.9900	2483	0	0	[+]
LMG	0.99 0.99	0.7920 1.1850	09:17 09:00 09:00 09:01	20 1399 60 25	0,9900 0,9900 0,9900 1,0200	1 1 1 1	200 200 162 200	0.9440 0.9420 0.9380 0.9360	1.0000 1.0100 1.0200 1.0300	1200 558 175 3200	2 1 1 2
LOKATYBUD	0,9250	15:22	2	0.76	0.00 %	698	0.7050	PKC	350	0	0	[+]
LBD	0.76 0.93	0.7300 1.0900	15:15 15:00 11:00 11:00	2 11 200 250	0,9250 0,9250 0,7600 0,7600	2 1 1 1	300 200 200 200	0.7000 0.6600 0.6500 0.6400	0.9250 0.9400 0.9500 0.9600	3908 50 50 3547	6 1 1 1
LOKUM	20,6000	16:44	15	20.60	0.00 %	65	20.6000	20.7000	48	1	12	[+]
LKD	20.50 20.80	18.5500 22.6000	16:35 14:39 14:38 14:38	2 52 6 14	20,7000 20,5000 20,5000 20,5000	2 1 2 1	164 500 870 332	20.5000 20.4000 20.1000 20.0000	20.9000 21.0000 21.3000 21.4000	1 10 40 267	1 1 1 2
LPP	16 150,0000	17:00	21	16,400.00	-1.82 %	52	16150.0000	16155.0000	9	6	96 660	[+]
LPP	15,965.00 16,580.00	14760.0000 18040.0000	17:00 17:00 17:00 17:00	4 25 1 3	16 150,0000 16 150,0000 16 150,0000 16 150,0000	1 2 3 2	3 4 9 2	16145.0000 16140.0000 16135.0000 16130.0000	16160.0000 16165.0000 16170.0000 16175.0000	2 2 2 3	2 1 2 1
LSISOFT	17,9000	16:22	1	18.00	-0.56 %	1200	17.7000	18.3000	420	4	74	[+]
LSI	17.60 18.50	16.2000 19.8000	16:22 15:54 14:41 13:12	600 1 450 178	17,9000 17,6000 17,8000 17,6000	2 1 1 1	1029 500 500 600	17.6000 17.5000 17.3000 17.2000	18.5000 18.6000 18.7000 19.4000	255 10 188 18	2 1 1 1
LTGAMES	3,7800	17:00	10	3.00	-3.32 %	1	3.7100	3.7800	343	165	559	[+]
LTM	2.85 4.30	2.8800 4.3200	17:00 16:47 16:14 16:13	1 3 5 245	3,7800 3,7100 3,8200 3,9200	1 2 1 1	4 1489 100 500	3.6700 3.4600 3.4400 3.4300	3.7900 3.8400 3.8800 3.8900	584 669 522 1287	1 1 1 2
LUBAWA	10,1000	17:04	180	10.10	-0.79 %	8	10.0900	10.1000	620	442	4 435	[+]
LBW	9.96 10.20	9.0900 11.1100	17:00 17:00 17:00 17:00	88 2 42 1192	10,1000 10,1000 10,1000 10,1000	2 2 2 2	8 18 19 176	10.0800 10.0700 10.0600 10.0500	10.1100 10.1300 10.1400 10.1500	4 42 887 796	1 2 1 4
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 0.2300 0.2840 0.2920	20000 985 14521 400	1 1 2 1
LUG	4,4000	11:12	200	4.40	0.00 %	249	4.2400	4.4000	230	2	7	[+]
LUG	4.40 4.60	3.5200 5.2500	10:54 09:28 09:21 09:21	200 230 230 425	4,4000 4,6000 4,6000 4,5400	2 1 2 1	450 159 640 800	4.2000 4.1200 4.1000 4.0400	4.6000 4.8000 5.0000 5.2000	1006 1500 500 240	2 1 1 1
LUKARDI	0,5700	13:12	2091	0.51	14.00 %	3667	0.5000	0.5650	8332	10	5	[+]
LUK	0.50 0.57	0.4040 0.6050	11:46 10:41 10:41 15:12	1 5833 1800 1500	0,5700 0,5000 0,5050 0,5000	1 1 1 1	1490 10000 1498 1300	0.4520 0.4400 0.4320 0.4300	0.5700 0.5800 0.6000 0.6100	9620 4751 3400 2000	5 2 2 1
M4B	12,0000	11:00	1	0.00	0.00 %	30	6.4000	12.0000	51	0	0	[+]
M4B	0.00 0.00	9.6000 14.4000	11:00 11:00 11:00 12:59	1 1 1 6	11,1000 9,4000 7,9000 6,6000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	12.4000 12.6000 32.0000 36.0000	52 77 719 4	1 1 1 1
MABION	10,2600	17:00	2	10.26	0.00 %	2598	10.2000	10.2600	186	38	386	[+]
MAB	10.14 10.34	9.2400 11.2800	17:00 17:00 17:00 17:00	146 51 100 3	10,2600 10,2600 10,2600 10,2600	2 3 5 8	501 5034 2220 195	10.1800 10.1600 10.1400 10.1200	10.2800 10.3000 10.3200 10.3400	2410 2263 176 168	5 4 2 2
MADKOM	2,4800	14:57	999	2.12	-1.59 %	2000	2.1600	2.4600	2000	3	7	[+]
MAD	2.12 2.50	1.7000 2.5400	14:57 14:47 12:02 10:22	1 200 597 100	2,2400 2,2400 2,5000 2,5000	2 1 1 1	4700 2500 4000 298	2.1400 2.0800 2.0400 2.0200	2.4800 2.5000 2.5200 2.5800	5132 2263 6230 5000	2 2 3 1
MADMIND	1,2500	09:00	30	1.25	0.00 %	100	1.2200	1.2450	240	0	1	[+]
MMS	1.25 1.25	1.0000 1.5000	09:00 15:21 15:21 15:21	455 571 79 150	1,2500 1,2500 1,2500 1,2550	1 1 1 2	1250 150 150 2237	1.2150 1.2100 1.2050 1.2000	1.2500 1.2750 1.3050 1.3250	1515 150 150 100	1 1 1 1
MAKARONPL	20,3000	17:00	39	20.35	0.00 %	160	20.1500	20.3000	25	5	104	[+]
MAK	20.15 20.50	18.3200 22.3500	17:00 16:43 16:34 16:34	5 15 36 24	20,3000 20,2000 20,3000 20,2000	3 3 7 1	273 316 1300 111	20.1000 20.0500 20.0000 19.9200	20.4000 20.4500 20.5000 20.5500	99 885 1396 7	1 1 6 2
MAKOLAB	4,5400	10:34	250	0.00	0.00 %	843	4.3800	4.5400	2550	0	0	[+]
MLB	0.00 0.00	3.6400 5.4000	09:00 09:00 09:00 09:00	400 708 342 589	4,3800 4,3800 4,3800 4,3800	1 1 1 2	873 1241 840 2329	4.3600 4.3200 4.2800 4.2200	4.5800 4.6200 4.9000 4.9200	437 174 148 276	1 1 1 1
MANGATA	73,6000	17:00	20	73.60	1.66 %	27	72.6000	75.0000	15	0	10	[+]
MGT	73.60 73.60	66.4000 80.8000	16:47 15:54 10:34 10:34	20 10 71 9	73,6000 73,6000 73,6000 73,6000	1 1 1 2	10 10 30 29	72.4000 72.2000 72.0000 71.0000	76.0000 76.6000 77.2000 77.4000	2 7 1 50	1 1 1 1
MARVIPOL	7,2200	14:44	41	7.24	0.28 %	5350	7.2000	7.2200	2554	38	274	[+]
MVP	7.20 7.24	6.5200 7.9600	14:02 13:56 13:55 13:55	150 1000 270 330	7,2000 7,2000 7,2000 7,2000	1 1 1 3	150 300 500 2800	7.1800 7.1600 7.1400 7.1200	7.2400 7.2600 7.2800 7.3000	9697 3120 1471 2361	3 2 4 6
MAXCOM	7,3200	17:00	2	7.36	0.55 %	12883	7.2400	7.3200	478	0	0	[+]
MXC	7.32 7.36	6.6400 8.0800	17:00 10:31 09:00 17:00	2 16 2 2	7,3200 7,3200 7,3600 7,2800	1 1 2 1	4 5 6 20	7.2200 7.1200 7.1000 7.0800	7.3600 7.3800 7.4000 7.4800	2 143 1002 67	1 1 2 9
MAXIPIZZA	0,6000	11:28	75	0.00	0.00 %	1234	0.5550	0.6000	1568	0	0	[+]
MXP	0.00 0.00	0.4800 0.7200	14:28 12:15 12:15 09:00	500 2 498 500	0,6000 0,6300 0,6000 0,6000	1 1 1 2	500 1199 3999 2000	0.5500 0.5100 0.5050 0.5000	0.6300 0.6350 0.6500 0.7000	3672 5000 2000 10908	1 1 1 2
MBANK	812,4000	17:00	46	818.00	0.00 %	156	812.4000	812.8000	76	20	15 848	[+]
MBK	804.20 829.60	736.2000 899.8000	17:00 17:00 17:00 17:00	14 9 8 55	812,4000 812,4000 812,4000 812,4000	1 1 1 1	6 19 4 43	812.0000 811.6000 811.4000 810.8000	813.4000 813.6000 813.8000 814.4000	15 256 165 400	2 2 1 3
MBFGROUP	2,1100	17:00	20	2.13	1.93 %	1210	2.0200	2.1100	475	0	1	[+]
MBF	2.00 2.13	1.7050 2.5500	17:00 14:32 14:31 09:00	160 5 180 10	2,1100 2,1100 2,0000 2,1300	1 1 2 2	320 847 1624 1414	2.0000 1.9900 1.9700 1.9000	2.1200 2.1300 2.1400 2.1500	1599 1893 700 466	1 2 1 1
MBWS	13,5000	10:07	2	0.00	0.00 %	103	12.5000	13.5000	117	0	0	[+]
MBW	0.00 0.00	12.1500 14.8500	10:19 14:50 13:47 13:47	15 301 5 26	13,7000 13,6500 13,4000 13,4000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	13.7000 16.8000 18.8000 19.7000	24 58 150 140	2 1 1 1
MCI	25,5000	17:00	1	25.90	-1.54 %	363	25.5000	25.8000	99	5	137	[+]
MCI	25.50 25.90	23.4000 28.4000	17:00 16:40 16:40 16:40	2 150 50 217	25,5000 25,6000 25,6000 25,6000	1 1 1 2	250 13 250 118	25.4000 25.3000 25.2000 25.1000	25.9000 26.0000 26.1000 26.2000	300 1459 10 1060	2 5 1 6
MDIENERGIA	1,3300	16:49	10	1.28	3.91 %	10	1.3250	1.3300	5800	1	1	[+]
MDI	1.28 1.35	1.1550 1.4050	14:07 13:32 13:30 11:25	300 100 86 8	1,3300 1,3300 1,3300 1,3400	1 1 3 1	9 120 1244 40	1.3150 1.2850 1.2800 1.2700	1.3400 1.3500 1.3650 1.3700	1990 70 184 150	1 2 3 1
MEDAPP	0,1600	15:00	6836	0.16	0.00 %	110	0.1595	0.1595	9320	26	4	[+]
MDA	0.16 0.16	0.1280 0.1920	15:00 15:00 11:13 11:08	5615 185 200 10	0,1600 0,1600 0,1600 0,1600	1 1 2 1	111 111 1112 113	0.1590 0.1585 0.1580 0.1575	0.1600 0.1605 0.1610 0.1615	14164 88 89 90	3 1 1 1
MEDCAMP	0,9000	17:00	1	0.90	0.00 %	166	0.8700	0.9000	1724	4	3	[+]
MDP	0.87 0.90	0.7200 1.0800	15:47 15:47 15:18 15:18	34 30 5 375	0,8700 0,8700 0,9000 0,9000	1 2 2 1	576 3108 6497 1400	0.8650 0.8600 0.8500 0.8400	0.9100 0.9450 0.9500 0.9550	6135 1590 844 1160	3 1 1 1
MEDICALG	28,0500	17:00	67	28.20	2.00 %	5	28.0000	28.0500	14	39	1 107	[+]
MDG	27.70 28.75	25.4000 31.0000	17:00 17:00 17:00 17:00	301 46 147 136	28,0500 28,0500 28,0500 28,0500	3 1 6 3	5 65 345 288	27.9000 27.8500 27.8000 27.7500	28.1500 28.2500 28.3000 28.3500	26 1 85 1130	2 1 2 3
MEDICOBIO	0,2580	15:09	570	0.25	7.50 %	13962	0.2440	0.2580	3829	20	5	[+]
MDB	0.25 0.26	0.2000 0.3000	14:45 14:45 14:45 14:38	1380 1200 150 600	0,2500 0,2510 0,2510 0,2510	3 2 1 1	3010 950 1000 1000	0.2430 0.2420 0.2410 0.2400	0.2590 0.2600 0.2640 0.2650	3765 500 500 900	2 1 1 2
MEDINICE	7,5500	16:48	2	7.65	-1.18 %	576	7.4100	7.5400	70	8	57	[+]
ICE	7.42 7.65	6.8900 8.4100	16:48 16:48 16:48 16:48	3 2 50 271	7,4200 7,4200 7,4200 7,4200	4 1 1 1	2074 100 2 40	7.4000 7.3900 7.3600 7.3500	7.5500 7.6000 7.6100 7.6200	385 499 500 710	1 2 1 1
MEDTECH	0,4080	17:00	999	0.40	0.49 %	10000	0.4010	0.4080	8001	308	123	[+]
MDT	0.39 0.41	0.3220 0.4820	17:00 16:49 16:48 16:38	1 1 1988 3529	0,4080 0,4000 0,4100 0,4100	2 1 1 1	12599 20000 3022 2000	0.4000 0.3980 0.3970 0.3960	0.4100 0.4160 0.4170 0.4180	4483 12513 7800 9999	1 2 1 1
MEGAPIXEL	3,0600	15:00	8	3.06	2.00 %	10	2.9400	3.0600	22	0	0	[+]
MPS	3.06 3.06	2.4600 3.6600	15:00 15:03 15:00 15:00	25 113 250 25	3,0600 3,0000 3,0000 3,0000	1 1 1 1	20 10 25 30	2.8000 2.5800 2.5600 2.4600	3.2000 3.5000 3.7000 3.8000	625 25 25 50	2 1 1 1
MENNICA	28,5000	16:49	80	27.30	4.40 %	17	28.4000	28.5000	9074	13	363	[+]
MNC	27.30 28.70	24.6000 30.0000	16:41 16:27 16:18 16:14	158 227 15 1	28,5000 28,5000 28,4000 28,5000	1 1 1 1	7 70 54 174	28.2000 27.8000 27.3000 27.1000	28.8000 28.9000 29.0000 29.1000	940 101 1025 100	6 2 5 1
MENNICASK	49,7000	17:00	50	52.00	-3.31 %	32	49.6000	50.2000	50	1	44	[+]
MNS	49.50 52.00	41.6000 62.4000	17:00 14:40 14:40 14:33	200 10 10 10	49,7000 49,6000 49,5000 49,5000	1 1 1 1	20 50 10 5	49.5000 49.4000 49.3000 49.2000	50.4000 51.6000 51.8000 52.0000	41 72 43 298	1 1 1 1
MENTZEN	41,9500	17:03	32	37.00	12.77 %	5	37.6000	41.9500	565	4	151	[+]
XDD	36.85 41.95	29.6000 44.4000	17:00 17:00 17:00 17:00	10 72 68 59	41,9500 41,9500 41,9500 41,9500	1 3 3 3	11 25 85 40	37.5000 37.0500 37.0000 36.8500	42.0000 42.4000 42.7000 42.9500	190 22 30 246	3 1 1 1
MERA	1,5000	09:34	10	0.00	0.00 %	20	1.4200	1.5200	20	0	0	[+]
MER	0.00 0.00	1.2000 1.8000	09:12 09:00 09:00 09:25	10 10 10 10	1,5000 1,5000 1,5000 1,5000	2 1 1 1	297 20 20 50	1.4000 1.3600 1.3400 1.3200	1.5400 1.5500 1.5800 1.6000	20 3751 20 20	1 1 1 1
MERCATOR	43,5500	17:00	30	43.60	0.00 %	60	43.4000	43.5500	38	3	150	[+]
MRC	43.30 43.75	39.2500 47.9500	17:00 16:48 16:46 16:43	12 5 42 8	43,5500 43,7000 43,5000 43,7500	1 1 3 2	1 80 300 408	43.3500 43.3000 43.2500 43.2000	43.6000 43.7000 43.8000 43.8500	407 45 150 123	1 1 2 2
MERCOR	24,7000	14:25	15	24.50	0.82 %	81	24.2000	24.6000	152	1	15	[+]
MCR	24.30 24.70	22.1000 26.9000	14:13 11:30 10:22 10:22	7 5 3 1	24,7000 24,3000 24,7000 24,7000	3 2 1 1	84 128 100 210	24.0000 23.9000 23.8000 23.7000	24.7000 24.8000 24.9000 25.0000	188 218 716 210	3 4 4 2
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	36183	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 1 0	30000 50000 30000 0	0.0120 0.0110 0.0100 0.0000	0.1500 0.1700 0.3340 0.4900	3000 42089 1661 12084	1 4 1 1
MEXPOLSKA	3,3800	17:00	2	3.53	-4.25 %	218	3.2600	3.3800	405	97	324	[+]
MEX	3.25 3.54	3.1800 3.8800	16:43 16:32 16:31 16:30	3 2 12 5	3,3800 3,3900 3,2600 3,2900	3 2 1 1	934 2450 2000 466	3.2200 3.2100 3.2000 3.1700	3.3900 3.4000 3.4900 3.5100	98 206 150 1564	1 1 1 1
MFO	35,5000	16:33	66	34.90	2.31 %	70	35.3000	35.4000	40	3	92	[+]
MFO	34.70 35.50	31.5000 38.3000	16:28 16:26 16:24 16:24	600 311 112 4	35,5000 35,0000 35,5000 35,4000	2 1 1 3	321 100 1 404	35.0000 34.8000 34.2000 34.1000	35.5000 35.6000 35.7000 35.8000	338 59 4 400	3 1 1 1
MGAMES	6,2800	14:36	60	6.66	-11.55 %	306	6.2800	6.7000	151	0	1	[+]
MGS	6.28 6.66	5.3400 7.9800	10:46 11:14 09:10 09:04	151 50 405 500	6,6600 7,1000 7,1000 7,1000	1 1 1 1	250 161 300 320	6.2600 6.2400 6.2000 6.1400	6.9800 7.0000 7.1000 7.1400	98 490 45 141	1 2 1 1
MILISYS	1,3700	17:04	2038	1.60	-16.46 %	210	1.3700	1.3750	2000	1 068	1 569	[+]
MLM	1.35 1.64	1.2800 1.9200	17:04 17:03 17:03 17:03	752 1958 2000 290	1,3700 1,3700 1,3700 1,3700	2 1 3 2	1008 20 1072 320	1.3550 1.3500 1.3450 1.3400	1.3800 1.3850 1.3900 1.3950	8314 1020 10000 2020	2 2 1 2
MILKILAND	2,2500	17:00	138	2.29	-2.17 %	1132	2.2500	2.3100	1500	49	113	[+]
MLK	2.25 2.38	2.0700 2.5100	17:00 17:00 17:00 17:00	862 138 10 655	2,2500 2,2500 2,2500 2,2500	4 2 4 2	2418 1800 5600 1600	2.2400 2.2200 2.2000 2.1900	2.3200 2.3300 2.3400 2.3500	2000 1500 1973 4528	2 1 1 1
MILKPOL	0,4200	15:00	600	0.00	0.00 %	2500	0.3920	0.4620	1542	0	0	[+]
MLP	0.00 0.00	0.3360 0.5000	15:00 15:07 15:00 15:01	400 435 23 850	0,4200 0,4600 0,4600 0,4800	1 1 1 1	400 1790 3469 1480	0.3700 0.3620 0.3600 0.3400	0.4800 0.4960 0.5000 0.5250	2779 1000 3166 1498	1 1 1 1
MILLENNIUM	15,1300	17:01	100	15.30	-0.59 %	3732	15.1200	15.1300	105	4 190	64 363	[+]
MIL	15.10 15.77	13.7700 16.8300	17:01 17:00 17:00 17:00	284 943 757 286	15,1300 15,1300 15,1300 15,1300	1 3 1 3	1205 3980 210 31587	15.1100 15.1000 15.0700 15.0600	15.2100 15.2200 15.2300 15.2400	208 1395 521 2510	1 1 1 2
MILTON	0,2980	16:12	838	0.30	-0.67 %	1304	0.2880	0.2980	1164	32	10	[+]
MTN	0.29 0.32	0.2400 0.3600	11:24 11:16 11:16 11:13	5998 1000 5000 8000	0,2920 0,2920 0,2940 0,3000	1 2 2 1	2298 5100 10100 3500	0.2720 0.2700 0.2640 0.2620	0.3000 0.3140 0.3160 0.3300	100000 1000 7200 1000	2 1 2 1
MINERAL	1,2300	14:29	1	1.10	11.82 %	500	1.0600	1.1400	619	2	2	[+]
MND	1.10 1.23	0.8800 1.3200	12:56 11:53 16:47 16:46	2198 500 2000 302	1,1000 1,1000 1,1000 1,1000	1 1 2 1	900 655 2148 10000	0.9450 0.9350 0.9150 0.9100	1.1500 1.2000 1.2100 1.2200	2004 2248 5000 7008	1 1 1 1
MIRACULUM	0,9340	17:00	10	0.81	15.31 %	1055	0.9020	0.9340	14890	204	176	[+]
MIR	0.81 0.96	0.8020 0.9780	17:00 16:44 16:43 16:43	100 3345 1000 2898	0,9340 0,9020 0,9100 0,9100	1 2 2 1	600 10000 6153 1989	0.9000 0.8400 0.8300 0.8260	0.9380 0.9400 0.9500 0.9600	1972 6220 7970 9663	1 2 4 4
MIRBUD	15,3000	17:00	27	15.40	-0.46 %	1279	15.3000	15.3300	1	247	3 826	[+]
MRB	15.14 15.62	13.8600 16.9400	17:00 17:00 17:00 17:00	100 50 250 1	15,3000 15,3000 15,3000 15,3000	2 2 4 6	32 2 40 6082	15.2900 15.2800 15.2600 15.2500	15.4600 15.4700 15.4800 15.5000	80 4430 23 382	2 2 2 1
MLPGROUP	86,0000	17:00	5	84.80	1.18 %	5	82.8000	86.0000	166	0	32	[+]
MLG	82.60 86.00	76.4000 93.2000	17:00 16:41 16:40 16:40	30 50 50 30	86,0000 85,8000 85,8000 85,2000	1 1 1 1	4 3 9 10	82.6000 82.0000 81.8000 81.0000	86.2000 86.4000 88.0000 88.6000	20 699 12 20	1 1 1 1
MLSYSTEM	17,6400	17:01	129	16.88	6.14 %	500	17.5000	17.7600	2	39	686	[+]
MLS	16.68 18.14	15.2000 18.5600	17:00 17:00 17:00 17:00	106 15 400 90	17,6400 17,6400 17,6400 17,6400	1 2 2 1	90 71 336 80	17.4800 17.4600 17.4400 17.4200	17.7800 17.8400 17.8600 17.8800	430 250 100 600	2 1 1 4
MMCPL	10,0000	14:40	13	9.60	6.95 %	37	8.3000	10.0000	142	0	1	[+]
MMC	9.60 10.00	7.7000 11.5000	12:00 12:00 09:28 09:00	1 20 29 58	10,0000 9,8000 9,6000 9,6000	1 1 1 1	59 160 10 10	8.2500 8.2000 8.0000 7.5000	10.7000 10.8000 10.9000 11.0000	94 90 198 248	1 1 1 1
MOBRUK	302,0000	17:02	14	293.00	3.60 %	11	300.0000	302.0000	87	6	1 711	[+]
MBR	293.00 302.00	264.0000 322.0000	17:00 17:00 17:00 17:00	5 3 81 10	302,0000 302,0000 302,0000 302,0000	1 1 3 1	13 28 38 200	299.0000 297.5000 297.0000 296.5000	302.5000 303.0000 303.5000 304.0000	41 16 202 65	3 7 6 3
MOJ	1,6000	09:40	5	1.50	0.00 %	5000	1.5000	1.5900	881	0	0	[+]
MOJ	1.50 1.60	1.3500 1.6500	09:00 09:13 09:00 09:00	158 425 29 495	1,5000 1,6000 1,6000 1,6000	1 1 1 1	10 1000 505 45	1.3300 1.3000 1.2300 1.2000	1.6000 1.6500 1.6700 1.7000	5018 13 404 500	2 1 1 1
MOL	32,9200	16:32	781	32.54	1.17 %	462	32.4000	32.9600	1900	2	54	[+]
MOL	32.40 32.92	29.3000 35.7800	16:31 16:17 16:17 16:11	1 38 110 29	32,4200 32,9000 32,9000 32,8000	1 2 2 1	1 250 2 200	32.3800 31.7400 31.7000 31.6200	32.9800 33.0000 33.1600 33.2800	283 1332 45 50	2 15 1 1
MOLECURE	8,3600	17:00	240	8.38	-0.24 %	80	8.2600	8.3600	157	7	62	[+]
MOC	8.18 8.39	7.5500 9.2100	16:48 16:16 15:59 15:56	62 31 10 35	8,3600 8,3600 8,3800 8,3800	1 1 1 4	9 250 500 769	8.2500 8.2200 8.2100 8.2000	8.3900 8.4000 8.4500 8.4700	3781 91 136 12	1 2 4 1
MONNARI	4,9300	17:00	10	4.95	-0.40 %	1289	4.8600	4.9300	341	2	9	[+]
MON	4.87 4.95	4.4600 5.4400	16:30 16:30 16:27 16:27	4 1 4 155	4,9300 4,9300 4,8700 4,8700	2 2 1 1	169 1006 962 30	4.8500 4.8400 4.8300 4.8200	4.9400 4.9500 5.0000 5.0200	345 1476 3368 104	1 1 4 1
MOONLIT	0,1530	15:00	8000	0.16	-14.53 %	3234	0.1540	0.1750	40000	69	11	[+]
MLT	0.15 0.16	0.1240 0.1860	15:00 15:00 15:00 15:00	6507 10000 29000 1300	0,1530 0,1530 0,1530 0,1530	1 1 1 1	3716 8000 2797 10000	0.1530 0.1500 0.1310 0.1250	0.1770 0.1780 0.1800 0.1860	17257 5000 10000 100	2 1 2 1
MOSTALPLC	14,3000	14:47	257	14.55	-1.04 %	9	14.3000	14.5500	306	2	26	[+]
MSP	14.20 14.55	13.1000 16.0000	14:47 14:47 14:18 13:53	19 21 1000 100	14,5500 14,4500 14,3000 14,3000	1 1 2 6	1 127 471 445	14.2500 14.2000 14.1500 14.1000	14.6000 14.6500 14.7500 14.8000	18 45 686 110	1 1 1 1
MOSTALWAR	7,3400	17:00	90	7.36	-0.81 %	6	7.2800	7.3400	311	2	13	[+]
MSW	7.22 7.36	6.6400 8.0800	16:27 16:19 14:41 13:54	77 1 3 149	7,3000 7,2800 7,2400 7,2200	1 1 1 1	17 500 1 242	7.2600 7.2400 7.2200 7.2000	7.3600 7.3800 7.4000 7.4400	435 418 2017 175	2 3 4 1
MOSTALZAB	6,1600	17:00	2	6.15	0.98 %	1200	6.1100	6.1600	4094	43	261	[+]
MSZ	6.08 6.16	5.5400 6.7600	17:00 16:42 16:42 16:39	89 815 131 70	6,1600 6,1600 6,1600 6,1600	1 2 1 2	400 669 1500 1900	6.0900 6.0800 6.0700 6.0500	6.1700 6.1800 6.1900 6.2000	2300 6606 3600 23739	2 3 3 9
MOVIEGAMES	15,0400	17:00	39	15.00	0.27 %	1	14.9200	15.0400	875	1	14	[+]
MOV	14.92 15.12	13.5000 16.5000	17:00 16:48 16:05 15:54	1 1 249 1	15,0400 14,9400 15,0200 15,0200	1 1 1 1	100 2 50 2	14.9000 14.8600 14.8400 14.8200	15.0600 15.0800 15.1000 15.1200	175 17 514 12	1 1 3 1
MPAY	0,4540	17:00	166	0.44	7.46 %	10334	0.4540	0.4560	1600	1 560	741	[+]
MPY	0.43 0.50	0.3510 0.5260	17:00 17:00 16:49 16:49	275 75 50 25	0,4540 0,4540 0,4610 0,4590	1 1 3 1	1252 4000 20555 2000	0.4530 0.4520 0.4500 0.4470	0.4630 0.4735 0.4755 0.4770	1484 9668 2650 5000	1 1 1 1
MPLVERBUM	10,1000	11:03	1	0.00	0.00 %	66	9.0000	12.9000	50	0	0	[+]
VER	0.00 0.00	8.1000 12.1000	09:30 14:19 13:05 12:24	100 25 40 30	10,6000 10,6000 10,2000 10,3000	1 1 0 0	100 200 0 0	8.8000 8.7500 0.0000 0.0000	16.0000 45.0000 0.0000 0.0000	10 3709 0 0	1 1 0 0
MSM	5,0600	16:02	10	5.00	1.20 %	200	4.8000	5.0600	238	1	6	[+]
MSM	4.75 5.06	4.0000 6.0000	16:02 16:02 15:54 10:31	100 110 139 496	4,9000 4,8000 4,7500 4,7500	1 2 1 1	1000 3500 100 100	4.7000 4.6800 4.6000 4.5000	5.3600 5.3800 5.4800 5.7400	430 388 300 77	2 1 1 1
MURAPOL	43,4000	17:00	111	43.95	-0.91 %	120	43.3500	43.4500	871	2	86	[+]
MUR	43.15 43.95	39.6000 48.3000	17:00 17:00 17:00 17:00	11 13 22 20	43,4000 43,4000 43,4000 43,4000	1 1 1 2	149 171 171 299	43.1500 43.1000 43.0500 43.0000	43.5000 43.6000 43.8000 43.8500	246 229 242 10	2 1 3 1
MUZA	14,1500	16:10	71	0.00	0.00 %	1	13.7500	14.0500	2	0	0	[+]
MZA	0.00 0.00	12.7500 15.5500	10:07 13:54 13:54 13:28	50 19 1 59	14,1500 14,3000 14,2500 13,7000	1 1 2 1	552 157 1002 10	13.6000 13.3000 12.8000 12.0000	14.1000 14.2000 14.2500 14.3000	600 300 527 128	1 1 1 1
MWTRADE	3,6800	09:06	98	3.40	2.79 %	30	3.4000	3.6000	1010	1	4	[+]
MWT	3.40 3.68	3.0600 3.7400	09:06 09:06 10:11 09:54	2 1000 1 999	3,6800 3,4000 3,5800 3,3200	1 1 1 1	1000 389 1000 409	3.3800 3.3000 3.2000 3.1400	3.6400 3.6800 3.7400 3.9200	4 1000 2245 110	1 1 3 1
NANOGROUP	3,0000	17:00	2	3.01	-0.17 %	60	2.9850	3.0000	161	48	144	[+]
NNG	2.85 3.06	2.7050 3.3050	17:00 16:45 16:43 16:08	8 12 200 180	3,0000 2,9950 2,9850 3,0350	1 1 1 2	337 337 337 4000	2.9800 2.9700 2.9550 2.9200	3.0250 3.0350 3.0400 3.0600	110 3820 900 1500	1 2 1 2
NEPTIS	117,0000	10:11	1	117.00	0.00 %	70	116.0000	117.0000	10	0	1	[+]
YAN	117.00 117.00	106.0000 128.0000	09:00 09:00 09:00 09:00	1 1 1 1	117,0000 117,0000 117,0000 117,0000	1 1 1 1	47 50 50 70	114.0000 111.0000 110.0000 88.5000	121.0000 150.0000 160.0000 175.0000	68 6 20 461	1 1 1 1
NESTMEDIC	0,5500	13:09	2201	0.55	4.76 %	1040	0.5250	0.5500	228	2	1	[+]
NST	0.55 0.55	0.4400 0.6600	09:00 10:02 09:58 09:58	20 1960 2000 5000	0,5500 0,5250 0,5250 0,5250	3 1 2 1	20500 3000 5500 2000	0.5200 0.5150 0.5050 0.5000	0.5550 0.5650 0.5700 0.5750	3716 1500 4200 3000	1 1 1 1
NEUCA	713,0000	17:00	1	715.00	-0.28 %	21	709.0000	713.0000	61	1	455	[+]
NEU	707.00 721.00	644.0000 786.0000	16:48 16:48 16:47 16:46	1 1 1 1	710,0000 710,0000 713,0000 713,0000	4 2 3 4	74 4 31 14	708.0000 706.0000 705.0000 704.0000	714.0000 717.0000 718.0000 719.0000	44 6 46 7	4 1 3 2
NEWAG	78,7000	17:00	27	81.70	-3.67 %	1000	78.7000	79.2000	33	35	2 739	[+]
NWG	76.40 81.70	73.6000 89.8000	17:00 17:00 17:00 17:00	33 33 33 33	78,7000 78,7000 78,7000 78,7000	1 1 1 6	210 1 210 380	78.3000 78.2000 78.1000 78.0000	79.4000 79.5000 80.0000 80.8000	46 245 430 212	1 1 2 1
NEXITY	1,8500	15:51	550	1.92	-6.09 %	1208	1.8100	1.8500	12656	13	24	[+]
NXG	1.81 1.92	1.7300 2.1000	15:51 15:51 15:11 14:28	8827 1000 1 1296	1,8500 1,8400 1,8100 1,8500	2 1 1 1	106 349 200 737	1.8000 1.7900 1.7500 1.7400	1.8600 1.8800 1.8900 1.9200	396 767 2326 1943	1 1 1 2
NEXTBIKE	15,0000	10:16	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXB	0.00 0.00	13.5000 16.5000	10:16 10:13 10:11 16:48	10 65 10 75	15,0000 15,4000 15,5000 14,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOCTILUCA	98,8000	16:17	18	98.00	0.82 %	71	98.0000	98.8000	86	1	132	[+]
NCL	97.00 99.00	88.2000 107.5000	15:13 15:12 14:41 14:38	3 4 4 10	99,0000 99,0000 99,0000 99,0000	1 1 2 1	30 44 201 33	97.4000 97.2000 97.0000 96.8000	99.0000 99.2000 99.6000 99.8000	328 5 241 64	3 1 5 4
NOOBZ	11,2000	15:38	5	10.90	2.75 %	1	10.7000	11.1000	35	0	4	[+]
NOB	10.70 11.30	8.7500 13.0000	10:07 10:07 09:56 09:56	15 35 65 35	11,3000 11,3000 10,7000 10,8000	1 1 1 1	1 45 25 45	10.2000 10.1000 9.8500 9.7500	11.2000 11.4000 11.5000 11.7000	45 15 85 45	1 1 2 1
NOTORIA	9,2500	15:50	22	0.00	0.00 %	56	8.9000	9.2500	220	0	0	[+]
NTS	0.00 0.00	7.4000 11.1000	10:48 11:01 09:00 15:52	2 59 34 45	8,8500 9,2500 9,1500 9,2500	1 1 1 1	228 34 28 39	8.8500 7.5500 7.3000 6.6500	9.3500 10.1000 11.0000 12.1000	176 1492 1683 997	1 1 1 1
NOVAINV	0,9450	17:00	200	0.95	-0.53 %	2100	0.9310	0.9450	2095	19	18	[+]
NOV	0.93 0.95	0.7600 1.1400	17:00 15:43 14:53 14:53	800 11 509 1099	0,9450 0,9440 0,9310 0,9310	2 1 1 1	5335 791 100 1400	0.9300 0.9270 0.9260 0.9230	0.9490 0.9500 0.9560 0.9570	700 5 600 1553	1 1 1 1
NOVAVISGR	1,5900	17:00	469	1.55	2.98 %	8	1.5460	1.5900	8107	47	73	[+]
NVG	1.54 1.59	1.3980 1.7060	17:00 17:00 16:40 16:40	24 7 70 7	1,5900 1,5900 1,5600 1,5860	3 1 1 1	40 544 8 1000	1.5440 1.5380 1.5320 1.5300	1.6000 1.6100 1.6200 1.6240	4401 86236 4000 2006	6 1 2 1
NOVITA	104,0000	16:19	1	96.00	7.44 %	5	100.0000	104.0000	37	1	115	[+]
NVT	96.00 105.00	86.4000 105.5000	15:37 14:41 14:41 13:35	4 6 13 7	104,5000 104,5000 104,5000 104,0000	1 1 2 1	10 10 25 12	99.0000 98.0000 97.0000 96.2000	104.5000 105.0000 106.5000 107.0000	60 143 35 5	3 3 1 1
NTCAPITAL	0,6500	16:49	60	0.66	1.88 %	1300	0.6400	0.6500	26558	139	91	[+]
NTC	0.64 0.66	0.5940 0.7220	16:49 16:46 16:12 15:55	1000 700 1000 1000	0,6480 0,6400 0,6480 0,6400	4 3 1 1	6744 4000 500 500	0.6380 0.6360 0.6340 0.6320	0.6540 0.6580 0.6600 0.6640	5517 700 22000 2500	1 1 2 2
NTTSYSTEM	9,1600	16:18	2	9.28	0.22 %	98	9.1600	9.2800	769	5	42	[+]
NTT	9.14 9.42	8.3600 10.2000	13:21 13:21 13:21 12:16	2 1 1510 534	9,1400 9,1600 9,1600 9,1400	1 1 4 1	50 3 2568 111	9.1400 9.1200 9.1000 9.0600	9.3000 9.3400 9.3800 9.4000	328 776 752 1000	1 1 1 1
NTVSA	0,1610	09:25	100	0.16	-0.62 %	1000	0.1480	0.1600	1000	0	0	[+]
NTV	0.16 0.16	0.1290 0.1930	13:00 09:14 09:13 09:13	400 4351 44000 1000	0,1620 0,1460 0,1460 0,1480	2 1 1 1	41190 200 2700 500	0.1460 0.1420 0.1330 0.1310	0.1610 0.1620 0.1630 0.1640	16359 600 47851 1000	1 1 1 1
NWAI	21,3000	15:42	157	21.30	-0.47 %	4	20.8000	21.3000	3	3	53	[+]
NWA	20.10 21.50	17.0500 25.5000	15:39 15:39 15:38 15:37	240 101 60 34	21,3000 21,2000 21,0000 20,7000	1 1 6 3	240 15 847 385	20.7000 20.4000 20.3000 20.2000	21.7000 21.8000 22.0000 22.1000	20 85 40 85	1 1 2 1
ODLEWNIE	9,4400	16:42	102	9.28	1.51 %	244	9.2800	9.4200	800	1	12	[+]
ODL	9.22 9.44	8.3600 10.2000	16:32 15:53 15:53 15:09	15 2 4 5	9,4400 9,4400 9,3800 9,2800	2 1 2 1	205 50 286 825	9.2400 9.2200 9.2000 9.1600	9.4400 9.4800 9.5000 9.5200	218 208 136 382	2 2 1 2
OLYMP	0,3670	14:22	18	0.37	1.38 %	850	0.3560	0.3670	782	2	1	[+]
OLY	0.36 0.37	0.2960 0.4440	14:22 12:56 11:27 10:37	932 50 28 30	0,3600 0,3570 0,3600 0,3600	2 1 1 1	218 1000 140 45	0.3550 0.3530 0.3520 0.3500	0.3690 0.3700 0.3760 0.3780	350 3490 200 600	2 1 1 1
ONDE	11,3800	17:01	97	11.14	3.27 %	1094	11.3800	11.4600	1140	80	918	[+]
OND	10.94 11.72	10.0400 12.2400	17:00 17:00 17:00 16:46	403 97 3 1	11,3800 11,3800 11,3800 11,4000	1 1 1 2	3 300 3 209	11.3600 11.3400 11.3200 11.3000	11.4800 11.5000 11.5800 11.6000	334 50 600 500	2 1 1 1
ONE2TRIBE	0,3580	17:00	250	0.38	1.70 %	90	0.3580	0.3660	380	34	12	[+]
O2T	0.34 0.38	0.3020 0.4500	17:00 17:00 16:49 15:50	280 380 100 7409	0,3580 0,3580 0,3580 0,3400	3 1 1 2	170 2591 100 14000	0.3420 0.3400 0.3340 0.3320	0.3680 0.3700 0.3740 0.3760	92088 9999 4000 7780	2 2 1 3
ONEMORE	1,2280	15:57	557	1.22	-1.29 %	500	1.2080	1.2300	300	53	65	[+]
OML	1.19 1.24	0.9760 1.4640	15:57 15:57 15:56 15:50	549 557 2377 1739	1,2280 1,2200 1,2200 1,1900	1 1 4 1	996 3000 5565 1000	1.2040 1.1920 1.1900 1.1880	1.2320 1.2340 1.2380 1.2400	300 300 498 515	1 1 1 2
ONESANO	0,9200	17:00	64	0.94	-5.54 %	1436	0.9200	0.9480	59	83	77	[+]
ONO	0.92 0.95	0.8480 1.0350	17:00 17:00 16:07 16:07	37 100 750 3464	0,9200 0,9200 0,9280 0,9280	5 4 1 1	2695 1030 2500 1120	0.9160 0.9100 0.9080 0.9060	0.9580 0.9600 0.9660 0.9680	6225 4964 27 1100	1 1 1 1
ONICO	17,9000	15:01	26	17.50	2.29 %	223	17.9000	17.9000	545	0	4	[+]
ONC	17.50 17.90	14.0000 21.0000	15:00 15:00 15:00 11:02	74 10 46 39	17,9000 17,9000 17,9000 17,5000	3 1 1 1	555 2 3 3	17.5000 16.5000 16.0000 15.5000	18.3000 18.5000 19.0000 19.3000	5 5 5 5	1 1 1 1
OPONEOPL	103,5000	17:01	252	101.00	2.48 %	280	103.0000	103.5000	759	33	3 355	[+]
OPN	100.00 103.50	91.0000 111.0000	17:00 17:00 17:00 17:00	400 500 10 38	103,5000 103,5000 103,5000 103,5000	1 3 4 5	674 651 162 523	102.5000 102.0000 101.5000 101.0000	104.0000 104.5000 105.0000 105.5000	514 513 677 71	6 2 8 3
OPTEAM	4,0000	16:15	38	4.00	-0.99 %	49	3.9800	4.0000	162	0	0	[+]
OPM	4.00 4.00	3.6000 4.4000	12:04 15:12 14:55 14:27	10 10 140 10	4,0000 4,0400 3,8600 4,0400	1 2 3 1	1000 1150 2565 244	3.9000 3.8800 3.8600 3.7800	4.0400 4.0600 4.1000 4.3200	2289 302 220 120	2 2 1 1
OPTIGIS	0,4600	14:23	800	0.49	-5.74 %	7977	0.4600	0.4900	3551	5	3	[+]
OPI	0.46 0.49	0.3920 0.5850	13:07 13:07 13:07 11:58	531 1075 1580 10	0,4900 0,4900 0,4900 0,4880	1 1 1 1	3700 500 174 4546	0.4540 0.4520 0.4500 0.4400	0.5000 0.5250 0.5400 0.5450	3855 4340 6000 13391	1 2 1 2
ORANGEPL	9,6740	17:01	129	9.62	0.62 %	31	9.6720	9.6740	597	904	8 706	[+]
OPL	9.57 9.74	8.6580 10.5750	17:00 17:00 17:00 17:00	184 34 253 646	9,6740 9,6740 9,6740 9,6740	1 1 2 2	1122 173 4643 1700	9.6660 9.6600 9.6580 9.6500	9.6800 9.6840 9.6860 9.6900	300 7812 5 910	1 2 1 2
ORCOGROUP	4,0000	13:56	600	4.00	6.38 %	5546	3.8200	4.0000	110	1	2	[+]
OPG	4.00 4.00	3.6000 4.4000	17:00 16:48 16:34 16:11	4760 3345 4759 1019	3,7600 3,7600 3,8000 3,8600	2 1 1 1	10286 4672 6589 2222	3.8000 3.7800 3.7600 3.7400	4.0600 4.0800 4.1000 4.1200	426 1308 655 652	1 2 1 1
ORGANIC	9,0000	09:08	2	9.00	0.00 %	20	8.6000	9.0000	523	0	0	[+]
ORG	9.00 9.00	7.2000 10.8000	12:09 12:09 12:09 12:09	5 10 5 10	9,0000 8,8000 8,6500 8,6000	1 1 1 1	20 20 20 20	8.2000 8.0000 7.8000 7.6000	9.1000 9.2000 9.3000 9.4000	20 20 20 20	1 1 1 1
ORZLOPONY	3,5800	17:00	1370	3.62	-7.25 %	141	3.5800	3.6800	2	16	57	[+]
ORL	3.58 3.62	2.9000 4.3400	16:49 15:46 15:44 15:44	150 362 370 362	3,5800 3,6200 3,6200 3,6200	1 1 1 2	5 288 3 1013	3.5000 3.4800 3.4200 3.4000	3.7800 3.8000 3.8600 3.8800	480 1000 167 977	1 1 1 1
OTLOG	18,1000	16:35	455	18.60	0.00 %	100	18.0000	18.1000	545	11	205	[+]
OTS	17.16 18.60	16.7400 20.4500	16:35 16:35 16:35 16:25	260 95 190 50	18,1000 18,0600 18,0000 18,0000	1 1 1 1	222 71 150 50	17.4200 17.3000 17.2600 17.2000	18.3600 18.3800 18.4000 18.4200	89 100 44 279	1 1 1 2
OTMUCHOW	4,5400	17:00	6	4.55	-0.22 %	80	4.3600	4.5400	4	3	11	[+]
OTM	4.34 4.55	4.1000 5.0000	17:00 17:00 17:00 17:00	10 20 20 5	4,5400 4,5400 4,5400 4,5400	2 4 1 2	505 1018 250 75	4.3500 4.1400 4.1000 4.0800	4.5500 4.6000 4.6200 4.6300	2799 100 377 86	3 1 1 1
OUTDOORZY	0,3900	14:26	6679	0.00	0.00 %	500	0.3760	0.3920	1500	0	0	[+]
OUT	0.00 0.00	0.3120 0.4680	14:26 11:12 11:12 11:12	1521 1000 400 500	0,3880 0,3900 0,3960 0,4000	1 1 1 1	1000 50 1000 1790	0.3720 0.3700 0.3620 0.3560	0.4000 0.4100 0.4120 0.4200	2400 1500 700 1400	2 1 1 1
OVIDWORKS	0,5500	17:00	383	0.55	0.00 %	1852	0.5400	0.5860	25	23	13	[+]
OVI	0.55 0.59	0.4390 0.6560	16:48 16:48 16:48 16:41	60 1571 1252 1754	0,5500 0,5500 0,5500 0,5500	1 1 1 1	4000 6000 4160 8000	0.5220 0.5180 0.5140 0.5100	0.5880 0.5900 0.5920 0.5940	2288 11298 750 9329	1 1 1 2
OZECAPITAL	0,4200	17:00	1	0.40	-4.55 %	10000	0.4000	0.4200	6510	204	81	[+]
OZE	0.38 0.42	0.3220 0.4820	15:43 14:46 14:18 13:29	5000 4321 40 1350	0,4040 0,4000 0,4000 0,4000	1 3 1 2	2000 9487 5500 4880	0.3820 0.3800 0.3560 0.3540	0.4220 0.4240 0.4260 0.4280	6511 2000 8500 7221	1 1 1 2
P2CHILL	3,5000	16:36	100	3.34	1.74 %	200	3.4200	3.5200	60	2	6	[+]
P2C	3.34 3.56	2.6800 4.0000	15:27 15:27 15:26 15:26	1000 50 500 40	3,4000 3,4000 3,4400 3,4400	1 2 1 1	50 596 100 80	3.3600 3.3400 3.3000 3.2800	3.5600 3.6000 3.6400 3.6800	450 85 150 100	1 1 1 1
PAMAPOL	2,5700	14:26	289	0.00	0.00 %	750	2.5500	2.5800	8691	0	0	[+]
PMP	0.00 0.00	2.3200 2.8200	10:36 09:28 09:08 09:08	494 10 189 40	2,5700 2,5400 2,5000 2,5000	1 4 3 1	30 1665 20629 10	2.5200 2.5100 2.5000 2.4600	2.6000 2.6300 2.6500 2.6600	522 22 55 100	2 1 3 1
PANOVA	14,5500	16:49	1	14.60	1.04 %	489	14.5500	14.7000	9402	12	172	[+]
NVA	14.50 14.70	13.1500 16.0500	16:14 14:08 09:50 09:49	30 305 100 100	14,7000 14,7000 14,5000 14,5000	6 2 1 2	504 330 824 130	14.5000 14.4500 14.4000 14.3500	14.8000 15.0000 15.1500 15.2500	1784 859 9 18	1 3 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5000 0.5600 0.8200	6868 830 2492 16854	1 1 3 1
PARTNER	0,1540	15:57	1000	0.15	0.00 %	4609	0.1540	0.1560	2100	2	0	[+]
PRN_	0.15 0.15	0.1240 0.1840	15:57 09:59 09:00 15:30	823 100 77 1000	0,1540 0,1540 0,1540 0,1490	2 1 1 2	3200 1 1800 1500	0.1470 0.1460 0.1450 0.1420	0.1570 0.1600 0.1640 0.1670	967 8543 2200 1200	1 2 1 1
PASSUS	53,4000	17:00	20	53.40	0.00 %	56	52.6000	53.6000	799	1	59	[+]
PAS	52.60 55.00	48.1000 58.6000	16:33 15:37 15:04 14:34	132 140 80 2	52,6000 52,6000 52,6000 53,2000	2 1 3 4	45 20 210 218	52.4000 52.2000 52.0000 51.4000	53.8000 54.0000 54.6000 55.0000	30 1049 1000 99	1 3 1 2
PATENTUS	3,7000	16:49	1	3.60	3.35 %	2606	3.6700	3.7000	289	133	487	[+]
PAT	3.58 3.75	3.2400 3.9600	16:43 16:28 16:11 15:41	250 750 500 1000	3,6700 3,6700 3,6700 3,6700	1 3 1 1	700 2611 117 1786	3.6600 3.6500 3.6200 3.6100	3.7300 3.7400 3.7500 3.7600	900 1375 3263 1500	1 3 6 2
PBGAMES	0,0705	15:23	3000	0.08	-11.88 %	200	0.0700	0.0705	511	17	1	[+]
PBT	0.07 0.08	0.0550 0.1010	15:13 15:12 15:00 15:00	5000 1489 6911 500	0,0705 0,0705 0,0705 0,0705	1 2 1 1	250 5500 1000 1000	0.0635 0.0600 0.0500 0.0400	0.0850 0.0900 0.0995 0.1000	85000 17560 300 3800	1 1 1 1
PCCEXOL	2,4100	17:00	481	2.41	0.00 %	10	2.3800	2.4200	675	6	15	[+]
PCX	2.36 2.41	2.1700 2.6500	16:44 16:44 16:44 16:44	419 10 88 46	2,4100 2,4100 2,4100 2,4000	4 1 1 2	1515 1814 500 1000	2.3700 2.3600 2.3400 2.3300	2.4300 2.4500 2.4600 2.4700	1925 1800 1546 703	3 2 3 2
PCCROKITA	75,3000	16:46	2	76.00	-0.53 %	54	75.3000	75.6000	36	1	88	[+]
PCR	75.30 76.30	68.4000 83.6000	16:44 16:44 16:43 16:40	1 5 6 3	75,3000 75,3000 75,3000 75,6000	2 2 8 1	120 30 343 1	75.2000 75.1000 75.0000 74.9000	75.7000 75.9000 76.2000 76.3000	171 3 45 60	1 1 2 2
PCFGROUP	9,3900	17:00	1511	9.67	-2.09 %	1848	9.3900	9.5500	1874	11	100	[+]
PCF	9.35 9.67	8.7100 10.6200	17:00 17:00 16:49 16:49	27 9 100 2	9,3900 9,3900 9,3500 9,3500	1 1 2 3	213 320 552 272	9.3500 9.3400 9.3200 9.3100	9.6100 9.6200 9.6500 9.6600	230 97 103 586	1 2 1 2
PEKABEX	21,0000	17:00	200	21.40	-1.41 %	50	20.5000	21.2000	5000	13	269	[+]
PBX	20.50 21.40	19.3000 23.5000	17:00 17:00 17:00 17:00	358 255 40 300	21,0000 21,0000 21,0000 21,0000	3 4 2 6	265 935 889 1125	20.4000 20.3000 20.2000 20.1000	21.4000 21.5000 21.6000 21.7000	681 1021 200 95	4 4 1 1
PEKAO	181,8000	17:03	100	182.25	0.50 %	2837	181.8000	181.9000	745	518	94 015	[+]
PEO	179.75 183.80	164.0500 200.4000	17:03 17:00 17:00 17:00	37 100 135 38	181,8000 181,8000 181,8000 181,8000	2 1 1 1	610 9 52 2809	181.7500 181.5000 181.3500 181.3000	181.9500 182.0000 182.0500 182.1000	1854 894 156 3382	2 5 2 2
PEPCO	18,3550	17:02	100	18.31	-0.11 %	3500	18.3400	18.3600	706	1 104	20 281	[+]
PCO	18.17 18.72	16.4750 20.1300	17:02 17:02 17:02 17:02	2200 1368 1000 758	18,3550 18,3550 18,3550 18,3550	1 5 2 2	10 2125 592 701	18.3100 18.3000 18.2950 18.2900	18.3650 18.3700 18.3750 18.3850	2093 142 5724 1800	2 2 3 2
PEPEES	0,8300	16:41	980	0.83	0.00 %	2230	0.8250	0.8300	1000	47	39	[+]
PPS	0.83 0.85	0.7500 0.9100	16:33 16:32 16:32 16:32	20 1000 1000 1000	0,8300 0,8300 0,8300 0,8300	2 2 2 4	24301 186 1020 2283	0.8200 0.8150 0.8100 0.8050	0.8450 0.8500 0.8550 0.8600	167 11800 2000 17661	4 2 1 4
PGE	9,5940	17:04	287	9.47	6.36 %	1049	9.5540	9.5940	119598	9 212	89 741	[+]
PGE	9.44 10.06	8.5240 10.4150	17:02 17:01 17:01 17:01	135 152 150 517	9,5940 9,5940 9,5940 9,5940	2 2 1 3	37000 400 100 663	9.5500 9.5400 9.5300 9.5200	9.5960 9.5980 9.6000 9.6020	7220 4814 1737 6397	2 1 4 2
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	986	PKC	PKC	15831	0	0	[+]
PGV	0.00 0.00	0.6080 0.7400	17:00 16:46 16:46 16:45	1 332 1658 1000	0,6740 0,6640 0,6660 0,6660	1 1 2 2	300 20 20384 38	0.6660 0.6600 0.6420 0.6400	0.6200 0.6300 0.6400 0.6700	5000 350 5000 39	1 1 1 1
PGMSA	6,5000	17:04	470	6.20	5.52 %	130	6.4000	6.5000	100	266	1 717	[+]
PMG	6.20 6.75	4.9600 7.4400	17:03 17:02 17:02 17:02	300 350 1000 329	6,5000 6,5000 6,5000 6,5000	4 1 2 1	900 1000 1415 1500	6.3800 6.3700 6.3600 6.3500	6.5300 6.5500 6.5600 6.5800	200 3424 499 1000	1 2 2 2
PHARMENA	3,9900	16:11	118	4.00	-1.48 %	13	3.9700	3.9900	7366	6	26	[+]
PHR	3.97 4.10	3.6000 4.4000	15:55 15:19 15:17 14:55	1000 350 3 57	3,9900 3,9900 3,9900 3,9900	2 1 1 1	307 400 4 350	3.9600 3.9500 3.9400 3.9100	4.0000 4.1000 4.1400 4.1500	335 500 77 489	2 1 1 1
PHN	10,4000	17:01	34	10.50	1.46 %	126	10.3000	10.4000	172	0	2	[+]
PHN	10.25 10.50	9.4600 11.5500	17:00 14:52 11:19 10:42	2 6 3 13	10,4000 10,3500 10,2500 10,2500	1 1 1 1	4 51 113 5	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6500	2890 1909 121 500	1 2 1 2
PHOTON	3,4400	17:00	278	3.45	-0.29 %	720	3.4000	3.4400	1722	11	36	[+]
PEN	3.42 3.45	3.1100 3.7900	17:00 15:27 15:01 15:01	135 237 220 82	3,4400 3,4400 3,4400 3,4400	1 3 2 5	700 2090 1004 9196	3.3800 3.3700 3.3600 3.3500	3.4500 3.4600 3.4900 3.5000	1376 264 624 180	2 2 2 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	1390	PKC	PKC	66128	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	100 900 200 200	0.0600 0.0525 0.0515 0.0500	0.0420 0.0520 0.0690 0.0740	6000 9850 3000 5000	1 2 1 1
PKNORLEN	72,3900	17:00	500	71.70	0.96 %	2541	72.2700	72.3900	1671	2 245	162 073	[+]
PKN	71.70 72.85	64.5300 78.8700	17:00 17:00 17:00 17:00	104 100 4215 210	72,3900 72,3900 72,3900 72,3900	1 1 1 1	1516 9254 841 838	72.2200 72.2100 72.1900 72.1700	72.4000 72.4100 72.4200 72.4300	24968 18823 8617 1396	10 3 2 1
PKOBP	77,1600	17:00	20	77.68	-0.59 %	398	77.1600	77.2000	9192	1 840	141 745	[+]
PKO	76.16 78.38	69.9200 85.4400	17:00 17:00 17:00 17:00	95 1112 7389 6637	77,1600 77,1600 77,1600 77,1600	2 3 2 2	11544 3652 2759 1547	77.1400 77.1200 77.1000 77.0800	77.2200 77.2400 77.2600 77.2800	4943 1347 1517 9121	2 1 2 3
PKPCARGO	17,6400	17:00	88	17.80	0.11 %	5	17.6400	17.7500	566	47	840	[+]
PKP	17.51 18.03	16.0200 19.5800	17:00 17:00 17:00 17:00	129 71 1000 10	17,6400 17,6400 17,6400 17,6400	2 2 2 1	786 1001 1100 1000	17.5400 17.5300 17.5200 17.5100	17.7800 17.8000 17.8100 17.8200	584 2363 566 663	2 2 1 1
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	PKC	5859	0	0	[+]
PNW	0.00 0.00	0.9200 1.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.5000 0.9200 1.0000	28 100 3972 351	1 1 1 1
PLASMA	0,1600	11:00	8020	0.00	0.00 %	10	0.1300	PKC	3225	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 0 0 0	2500 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1200 0.1280 3.3000 0.0000	315 170 333 0	1 1 1 0
PLATIGE	13,3000	15:08	3	13.80	-3.62 %	77	12.7500	13.3000	1227	0	2	[+]
PLI	12.85 13.80	11.0500 16.5500	10:36 10:36 10:02 10:02	1 80 55 45	13,4000 13,2500 12,8500 12,8500	1 1 4 3	69 1000 275 77	12.7000 12.6000 12.5000 12.4000	13.8000 13.8500 13.9500 14.0000	29 45 80 140	1 1 1 2
PLAYWAY	302,0000	17:00	1	304.00	-0.49 %	15	300.5000	302.0000	63	2	737	[+]
PLW	298.50 304.50	274.0000 334.0000	16:49 16:48 16:48 16:48	3 29 2 9	300,5000 300,5000 300,5000 300,5000	4 1 3 7	67 2 39 45	300.0000 299.5000 299.0000 298.5000	302.5000 303.0000 303.5000 304.0000	20 14 1 6	1 3 1 2
PLAZACNTR	2,5800	17:00	44	2.57	-0.77 %	208	2.5500	2.5800	774	1	2	[+]
PLZ	2.51 2.58	2.3150 2.8250	17:00 16:40 15:04 15:04	1 300 2 42	2,5800 2,5500 2,5800 2,5700	1 1 2 2	50 50 1614 485	2.5450 2.5150 2.5000 2.4800	2.5850 2.6000 2.6100 2.6200	10 6325 3047 6685	1 2 2 2
PLGROUP	0,3460	17:00	100	0.35	8.12 %	1650	0.3120	0.3460	3124	3	1	[+]
PLG	0.31 0.35	0.2800 0.4200	11:28 09:19 13:14 11:50	3326 10 4950 3000	0,3120 0,3500 0,3200 0,3380	1 1 1 1	3326 2900 4390 3000	0.3100 0.2920 0.2900 0.2740	0.3480 0.3500 0.3640 0.3680	3124 7126 998 6000	1 2 1 1
POINTGROUP	2,3200	16:48	5	2.32	0.43 %	22	2.2600	2.3100	22	3	7	[+]
PGM	2.24 2.32	2.0900 2.5500	11:41 11:41 11:41 11:41	1155 570 5 5	2,2400 2,2500 2,2600 2,2700	1 1 1 1	3450 3364 501 654	2.2400 2.2300 2.2000 2.1600	2.3200 2.3300 2.3400 2.3800	912 3350 3230 282	1 1 1 1
POINTPACK	13,4500	17:04	406	13.35	-3.24 %	59	13.3500	13.5000	66	22	284	[+]
PNT	12.55 13.55	10.7000 16.0000	17:03 17:00 17:00 17:00	300 5 45 50	13,4500 13,4500 13,4500 13,4500	1 1 1 1	1 50 100 295	13.2500 13.2000 13.1500 13.0000	13.5500 13.6000 13.6500 13.7500	185 251 280 142	1 3 2 1
POLCOLOR	0,8800	17:00	100	1.00	-16.19 %	100	0.8700	0.9200	20	7	6	[+]
PLT	0.85 1.00	0.8000 1.2000	10:06 10:06 10:06 10:06	2473 260 200 100	0,8500 0,8500 0,8500 0,8500	1 1 2 1	50 748 1700 17700	0.8650 0.8600 0.8550 0.8500	0.9400 0.9500 0.9700 0.9800	50 50 100 144	1 1 1 1
POLENERGIA	68,6000	17:00	1	69.80	-0.58 %	20	68.2000	68.6000	4655	3	216	[+]
PEP	68.00 70.00	63.0000 76.6000	16:48 16:48 16:48 16:48	100 100 100 100	68,4000 68,4000 68,4000 68,4000	2 1 1 1	316 200 1 1	68.0000 67.8000 67.6000 67.4000	69.8000 70.0000 70.4000 70.6000	20 658 283 400	1 9 3 1
POLHOLROZ	1,8200	15:04	100	1.78	21.33 %	51	1.8500	1.8600	1529	11	20	[+]
PRH	1.78 1.82	1.4300 2.1200	15:04 15:04 15:00 15:00	100 150 650 200	1,8200 1,8200 1,8200 1,8200	1 1 1 1	150 42 3000 1500	1.8200 1.7800 1.6500 1.6200	1.8800 1.9000 1.9500 1.9600	1000 200 2880 1699	1 1 2 1
POLICE	9,0200	15:40	100	9.14	-1.31 %	726	9.0000	9.1400	114	1	11	[+]
PCE	9.02 9.14	8.2400 10.0500	15:40 15:23 14:43 14:43	99 120 49 250	9,0200 9,1400 9,0200 9,0400	2 1 1 6	12 9 2 919	8.9600 8.9400 8.9200 8.9000	9.1600 9.1800 9.2000 9.2800	304 344 600 4	2 2 1 1
POLIMEXMS	4,5200	17:00	201	4.59	-1.53 %	1602	4.5050	4.5200	9998	571	2 570	[+]
PXM	4.46 4.61	4.1350 5.0400	17:00 17:00 17:00 17:00	4015 300 2600 7778	4,5200 4,5200 4,5200 4,5200	1 1 3 1	2000 1000 5431 300	4.4950 4.4900 4.4800 4.4750	4.5300 4.5350 4.5400 4.5450	500 5545 1986 445	2 1 2 1
POLMAN	0,5020	12:04	50	0.47	-0.79 %	160	0.4610	0.5000	200	5	2	[+]
PLM	0.46 0.50	0.3760 0.5620	11:25 11:19 11:19 11:19	50 2064 1836 800	0,4990 0,4600 0,4680 0,4690	1 1 1 1	110 2000 1490 800	0.4600 0.4320 0.4310 0.4300	0.5020 0.5040 0.5080 0.5120	1800 1800 1800 1284	1 1 1 1
POLTREG	36,7000	16:26	5	35.10	4.86 %	69	35.0000	36.7000	90	0	9	[+]
PTG	35.00 36.80	31.6000 38.6000	16:05 10:10 10:10 09:26	1 34 153 39	36,8000 35,0000 35,0000 35,0000	1 1 1 1	37 132 37 165	34.9000 34.8000 34.5000 34.2000	36.8000 36.9000 37.0000 37.1000	464 50 209 696	4 1 1 1
POLTRONIC	0,7850	10:38	570	0.79	-1.88 %	2	0.7100	0.7850	3230	1	0	[+]
PTN	0.79 0.79	0.6300 0.9400	13:37 13:50 13:50 13:50	911 4502 4269 198	0,8000 0,7400 0,7400 0,7400	1 1 1 1	999 3175 2900 3400	0.6400 0.6300 0.5700 0.5600	0.8100 0.8900 0.9000 0.9400	1627 1500 1500 400	1 1 1 1
POLWAX	1,3600	16:31	20	1.37	-1.09 %	40	1.3300	1.3600	756	34	46	[+]
PWX	1.32 1.41	1.2350 1.5050	15:31 15:31 15:31 15:31	2500 1150 2697 984	1,3350 1,3400 1,3400 1,3450	1 2 1 1	166 6020 1000 50	1.3150 1.3100 1.3050 1.3000	1.3700 1.3750 1.3800 1.3850	20 3445 2475 7497	1 2 1 2
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	100	0.7000	PKC	3375	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 0 0	850 100 0 0	0.6300 0.5000 0.0000 0.0000	0.0100 0.7100 0.7150 0.8000	1380 200 710 700	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	27948	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	560 2000 3100 3987	2 1 1 1
PRAGMAINK	3,7200	09:29	5	3.72	0.00 %	220	3.5000	3.7200	247	0	0	[+]
PRI	3.72 3.72	3.3600 4.0800	09:29 09:15 09:15 09:15	5 5 5 5	3,7200 3,7200 3,7200 3,7200	1 1 1 1	200 100 440 376	3.4800 3.4600 3.4400 3.4200	3.7400 3.7600 3.7800 3.8000	100 100 410 1500	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	PKC	6	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 27.4000 31.4000 40.0000	144 19 16 1	2 1 2 1
PRESENT24	0,0840	12:36	123	0.00	0.00 %	1760	0.0760	0.0840	19383	0	0	[+]
P24	0.00 0.00	0.0590 0.1090	11:06 10:39 10:30 09:12	5000 333 2 7037	0,0840 0,0840 0,0840 0,0815	1 1 1 1	6786 7502 29687 8000	0.0750 0.0745 0.0730 0.0720	0.0925 0.0930 0.0960 0.1080	9897 20700 1200 6986	1 1 1 1
PROACTA	0,8800	15:31	1	0.00	0.00 %	666	0.8080	0.8600	3613	0	0	[+]
PAC	0.00 0.00	0.7040 1.0550	09:00 09:00 10:33 09:33	792 381 13 44	0,8520 0,8520 0,8500 0,8500	1 1 1 1	744 102 1250 69	0.8060 0.8040 0.8000 0.7940	0.8800 0.9200 0.9300 0.9460	1149 1355 20 922	1 1 1 2
PROCHEM	24,5000	15:14	307	25.00	-3.16 %	693	24.5000	24.7000	51	1	33	[+]
PRM	24.20 25.00	22.5000 27.5000	13:25 13:25 13:25 11:46	4 51 35 19	24,5000 24,4000 24,4000 24,2000	1 1 3 1	51 5 179 2	24.2000 24.1000 24.0000 23.9000	24.8000 25.0000 25.2000 25.3000	119 99 66 87	1 2 2 1
PROJPRZEM	14,7000	17:00	2	14.70	2.08 %	484	14.5000	14.7000	20	2	26	[+]
PJP	14.20 14.70	13.2500 16.1500	16:36 16:36 16:33 11:26	516 40 2 166	14,5000 14,4000 14,5000 14,2000	2 2 1 1	250 243 90 20	14.3000 14.2000 14.1000 14.0000	14.9000 14.9500 15.0000 15.2000	260 1255 100 120	4 1 1 1
PROMISE	6,0500	11:08	120	6.20	-3.97 %	55	6.0000	6.1500	30	0	1	[+]
PRO	6.05 6.20	4.9600 7.4000	10:59 10:59 10:59 10:59	50 15 20 15	6,0500 6,1000 6,1500 6,2000	1 2 1 1	40 66 100 15	5.9000 5.8500 5.6500 5.5000	6.3000 6.3500 6.7000 6.7500	10 265 1003 10	1 1 1 1
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	14650	PKC	PKC	192378	0	0	[+]
PRT	0.00 0.00	1.5650 1.9050	16:49 16:45 16:26 16:26	3 770 875 625	1,7350 1,7300 1,7300 1,7300	1 1 2 1	500 20 30 20	1.7350 1.7100 1.7000 1.6900	0.5000 0.7800 1.5000 1.5300	613 3500 247 2050	1 1 1 1
PRYMUS	6,6500	10:44	2	0.00	0.00 %	5	6.3000	6.6500	66	0	0	[+]
PRS	0.00 0.00	5.3500 7.9500	16:47 12:02 12:01 12:01	10 10 10 20	6,6500 6,3000 6,3500 6,4500	1 2 2 1	15 20 20 20	6.2500 6.2000 6.1000 6.0000	6.7000 6.7500 6.8000 6.9000	419 20 320 20	2 1 3 1
PTWP	77,5000	15:30	1	77.50	1.97 %	100	75.5000	77.5000	98	1	76	[+]
PTW	77.00 78.00	70.0000 85.0000	14:28 14:28 14:28 11:56	409 451 40 60	77,5000 77,0000 77,0000 77,0000	4 3 3 2	158 110 115 46	75.0000 74.5000 74.0000 72.5000	78.0000 80.0000 81.5000 84.0000	209 60 114 7	3 2 1 1
PULAWY	54,2000	17:00	1	54.40	-0.37 %	11	53.2000	54.2000	73	0	17	[+]
ZAP	53.00 54.40	49.0000 59.8000	16:22 16:22 14:44 14:42	10 15 10 39	54,2000 54,2000 54,4000 53,2000	6 2 2 1	151 35 24 50	53.0000 52.8000 52.6000 52.4000	54.4000 54.6000 55.0000 55.2000	72 3223 1013 434	3 6 8 2
PURE	8,6000	17:00	225	8.50	-1.60 %	322	8.5700	8.6000	19	28	239	[+]
PUR	8.50 8.80	7.6500 9.3500	17:00 16:49 16:49 16:49	248 106 579 222	8,6000 8,6000 8,6000 8,6000	1 1 12 1	240 190 6218 2	8.5100 8.5050 8.5000 8.4950	8.6500 8.7000 8.7650 8.7700	116 206 360 600	1 2 2 1
PYRAMID	13,6000	15:48	125	13.30	10.57 %	146	12.3000	13.7000	400	1	7	[+]
PDG	12.30 13.60	10.7000 15.9000	15:27 15:21 11:20 11:07	26 10 240 130	13,6000 12,5000 12,5000 12,3000	1 2 1 1	50 60 60 86	12.1000 12.0000 11.8000 11.5000	13.8000 14.2000 14.3000 14.5000	5 50 5 10	1 1 1 1
PZU	63,3200	17:03	25	63.76	0.25 %	1828	63.2800	63.3400	457	1 447	91 976	[+]
PZU	63.16 64.38	57.4000 70.1200	17:03 17:03 17:00 17:00	75 100 457 1174	63,3200 63,3200 63,3200 63,3200	2 1 1 3	920 1828 4300 52	63.2600 63.2200 63.2000 63.1800	63.3600 63.3800 63.4000 63.4200	790 2633 1362 2560	3 2 2 2
QNATECHNO	29,9000	16:32	10	29.90	1.36 %	21	29.5000	30.7000	20	1	27	[+]
QNA	29.80 30.90	24.0000 35.8000	16:10 15:47 15:47 15:47	1 1 1 1	29,9000 29,9000 29,9000 29,9000	1 1 1 1	20 20 20 100	29.4000 29.3000 29.2000 29.1000	30.8000 30.9000 31.0000 31.5000	133 149 200 4	1 1 1 1
QUART	3,2800	16:16	14	3.48	-8.89 %	30	3.3000	3.6000	50	1	4	[+]
QRT	3.28 3.48	2.8000 4.1600	16:16 16:16 13:15 13:15	50 5 364 500	3,3000 3,4000 3,2800 3,3000	1 2 2 1	22 57 248 100	3.2800 3.2000 3.1000 3.0800	3.6400 3.6800 3.7000 3.7400	30 50 40 518	1 1 1 1
QUARTICON	0,3500	11:00	100	0.35	0.00 %	100	0.3020	0.3400	250	0	0	[+]
QON	0.35 0.35	0.2800 0.4200	15:29 15:10 15:00 15:00	1440 560 150 400	0,3500 0,3500 0,3500 0,3500	1 1 1 1	607 250 200 100	0.3000 0.2800 0.2600 0.2200	0.3500 0.3800 0.4300 0.4400	400 200 200 174	1 1 1 2
QUBICGMS	1,0800	15:23	646	1.07	0.93 %	700	1.0450	1.0800	1354	4	4	[+]
QUB	1.06 1.08	0.8520 1.2750	15:23 15:23 09:51 09:08	1 33 18 390	1,0800 1,0750 1,0600 1,0700	1 1 1 1	4000 100 1000 300	1.0400 1.0350 1.0300 1.0250	1.0850 1.1000 1.1200 1.1300	175 1000 1900 1448	1 1 1 2
QUERCUS	11,4500	16:28	3	11.45	-0.43 %	102	11.3500	11.4500	762	11	123	[+]
QRS	11.20 11.50	10.3500 12.5500	15:30 15:21 15:21 15:21	85 850 243 1500	11,5000 11,5000 11,5000 11,5000	1 2 1 2	854 20 157 170	11.3000 11.2500 11.2000 11.1500	11.5000 11.6000 11.6500 11.7000	565 1700 160 2453	1 2 1 2
RAEN	0,3395	17:00	30	0.39	-13.39 %	2086	0.3340	0.3395	871	759	269	[+]
RAE	0.33 0.39	0.3160 0.3860	17:00 17:00 17:00 17:00	649 765 3725 10	0,3395 0,3395 0,3395 0,3395	1 1 2 1	10000 8000 4000 100	0.3330 0.3325 0.3320 0.3310	0.3400 0.3490 0.3500 0.3665	24210 1806 21812 1000	1 1 3 1
RAFAKO	1,1580	17:00	1707	1.19	-2.69 %	5000	1.1560	1.1580	2319	2 474	2 885	[+]
RFK	1.13 1.22	1.0700 1.3060	17:00 17:00 17:00 17:00	100 5500 2000 400	1,1580 1,1580 1,1580 1,1580	1 2 2 1	1200 3809 1750 30140	1.1500 1.1400 1.1360 1.1340	1.1600 1.1700 1.1740 1.1760	2300 5000 100 1635	2 1 1 1
RAFAMET	88,0000	16:48	24	87.00	-1.12 %	1	87.0000	87.5000	18	8	723	[+]
RAF	84.00 91.50	78.5000 95.5000	16:48 16:44 16:43 16:41	49 6 6 50	87,5000 88,5000 88,5000 88,5000	1 2 3 5	249 575 153 72	86.5000 86.0000 85.5000 85.0000	88.0000 88.5000 89.0000 89.5000	76 200 169 31	2 1 4 1
RAINBOW	166,9000	17:04	20	168.30	-0.54 %	233	166.9000	167.0000	612	41	6 876	[+]
RBW	164.80 170.60	151.5000 185.1000	17:00 17:00 17:00 17:00	13 15 150 92	166,9000 166,9000 166,9000 166,9000	2 2 2 3	6 21 26 8	166.6000 166.5000 166.2000 166.1000	167.7000 167.8000 167.9000 168.0000	7 26 8 545	1 2 2 5
RANKPROGR	4,7350	17:00	5	4.86	-4.25 %	15	4.7000	4.7350	395	31	149	[+]
RNK	4.64 4.93	4.3700 5.3400	16:49 15:58 15:40 15:09	200 120 1000 20	4,7000 4,6850 4,6900 4,7500	1 3 1 1	520 1045 170 200	4.6900 4.6850 4.6800 4.6750	4.7450 4.7500 4.7800 4.8500	1000 2397 237 200	1 2 1 1
RAWLPLUG	17,7500	17:00	1	17.90	2.01 %	50	17.5000	17.7500	394	1	18	[+]
RWL	17.05 18.20	16.1500 19.6500	15:17 13:11 13:11 11:40	5 112 300 90	17,7500 17,5500 17,5500 18,2000	1 1 1 1	267 2 300 34	17.1500 16.9500 16.9000 16.8000	17.8000 18.1000 18.1500 18.2000	130 195 160 419	1 1 2 1
READGENE	4,5200	16:32	5	4.52	-0.44 %	15	4.3200	4.5200	145	0	0	[+]
RDG	4.52 4.52	3.6200 5.4200	09:02 16:05 16:05 15:34	5 4 2 7	4,5400 4,5400 4,5000 4,5000	1 1 1 1	20 20 20 20	4.3000 4.2400 4.2200 4.1400	4.5400 4.5600 4.5800 4.6400	20 250 20 1424	1 2 1 2
REDAN	0,0500	11:00	23000	0.00	0.00 %	22016	PKC	0.0400	97423	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	2 1 1 1	23000 6172 22000 1200	0.0500 0.0476 0.0460 0.0450	0.0498 0.0500 0.0596 0.0650	10860 127782 70104 57778	1 9 1 2
REDCARPET	29,2000	11:34	1	0.00	0.00 %	6	29.2000	29.6000	5	0	0	[+]
RCM	0.00 0.00	23.4000 35.0000	14:55 16:44 09:44 12:04	1 1 2 1	29,2000 29,2000 29,2000 29,8000	1 1 1 1	1 2 2 5	28.2000 27.0000 26.6000 22.8000	30.0000 31.0000 31.6000 32.0000	5 10 5 5	1 1 1 1
RELPOL	5,4600	16:27	464	5.40	0.37 %	10	5.3400	5.4600	736	2	10	[+]
RLP	5.38 5.50	4.8600 5.9400	16:27 15:52 12:16 11:14	88 10 2 10	5,4400 5,4400 5,4400 5,3800	1 2 3 1	300 154 405 182	5.3000 5.2800 5.2600 5.2400	5.4800 5.5000 5.5400 5.5600	1468 508 40 428	2 2 1 1
REMAK	13,1500	09:16	10	13.15	-0.38 %	5	12.7500	13.0000	349	0	2	[+]
RMK	12.80 13.15	11.8500 14.4500	09:09 09:09 09:09 09:00	100 4 38 2	12,8000 12,8000 12,8000 13,1500	3 2 1 1	304 139 13 678	12.7000 12.6000 12.4500 12.0500	13.1500 13.3000 13.3500 13.4000	500 500 90 499	1 1 1 6
REMORSOL	6,1200	17:00	1	6.12	-0.33 %	98	5.8200	6.1200	20	0	0	[+]
RSP	6.12 6.12	4.9000 7.3400	09:00 11:24 09:00 17:00	1 1 1 1	6,1200 6,1400 6,1200 6,1200	1 1 3 1	26 95 350 20	5.8000 5.7800 5.5000 5.3000	6.1400 6.1600 6.2000 6.4000	193 415 19 20	2 1 1 1
RENDER	87,8000	09:28	1	82.40	-1.13 %	3	82.8000	88.0000	13	0	0	[+]
RND	82.40 87.80	74.2000 90.6000	09:22 13:22 13:22 11:06	4 10 12 6	82,4000 88,8000 88,8000 88,8000	1 2 1 1	18 31 1 10	82.6000 82.4000 81.4000 80.2000	88.6000 88.8000 89.0000 89.4000	3 48 11 7	2 1 1 1
ROAD	5,0000	14:36	10	5.00	0.00 %	262	4.8800	4.9900	45	0	0	[+]
RST	5.00 5.00	4.0000 6.0000	11:32 09:48 09:11 16:46	23 100 10 10	5,0000 5,0000 5,0000 4,9900	1 1 1 1	300 40 100 25	4.8000 4.7600 4.7000 4.6600	5.0000 5.1800 5.2000 5.3200	290 20 330 45	2 1 1 1
ROBINSON	3,4800	09:37	3	3.48	0.00 %	50	3.3600	3.4800	1293	0	0	[+]
RBS	3.48 3.48	2.8000 4.1600	09:48 15:10 15:09 14:57	3 3 3 5	3,4800 3,4800 3,4800 3,4800	2 1 1 1	55 222 50 360	3.3400 3.3200 3.2400 3.2200	3.5000 3.5200 3.5400 3.5600	2850 4716 50 1050	1 2 1 2
ROBSGROUP	0,4800	17:04	2843	0.47	15.11 %	20000	0.4700	0.4800	17157	5 130	2 303	[+]
RGL	0.38 0.53	0.3770 0.5640	17:04 17:04 17:04 17:04	6001 5000 3000 3156	0,4800 0,4800 0,4800 0,4800	1 1 1 1	20000 50000 80000 100000	0.4620 0.4600 0.4550 0.4500	0.4880 0.4900 0.4970 0.4980	3000 600 5000 20000	1 1 1 1
ROCCA	4,2000	09:17	20	0.00	0.00 %	20	4.1000	4.2800	20	0	0	[+]
RCA	0.00 0.00	3.3600 5.0400	16:42 16:06 09:43 09:12	8 266 50 129	4,4000 4,0500 4,0500 4,0500	1 1 1 1	50 20 20 20	4.0400 3.9800 3.9600 3.9000	4.4000 4.5000 4.5200 4.5400	20 20 20 20	1 1 1 1
ROPCZYCE	23,4000	14:48	3	23.40	-0.43 %	58	23.2000	23.3000	97	0	6	[+]
RPC	23.20 23.40	21.1000 25.7000	14:45 14:45 14:44 14:44	72 50 22 35	23,2000 23,2000 23,3000 23,3000	2 5 1 4	25 945 45 1201	23.1000 23.0000 22.9000 22.8000	23.4000 23.5000 23.7000 24.0000	30 780 32 45	1 2 2 3
RSGAMES	8,6500	09:00	80	8.65	-0.57 %	257	7.5000	8.0000	145	1	4	[+]
RSG	8.65 8.65	6.9500 10.3000	09:00 09:00 09:00 09:00	20 20 20 20	8,6500 8,6500 8,6500 8,6500	1 1 1 1	150 20 20 129	7.4500 7.4000 7.1000 7.0000	8.6000 8.6500 8.7000 8.9000	1580 100 20 52	2 1 1 1
RUCHCHORZ	0,4100	11:00	203	0.00	0.00 %	10	0.3900	0.4000	3150	0	0	[+]
RCW	0.00 0.00	0.3280 0.4920	11:00 11:00 11:00 11:00	352 619 270 20	0,4100 0,4100 0,4100 0,4000	1 0 0 0	9870 0 0 0	0.1700 0.0000 0.0000 0.0000	0.4100 0.4120 0.4300 0.4400	9898 9999 273 900	2 1 1 1
RYVU	33,1500	17:00	33	32.50	0.45 %	100	33.0500	33.1500	492	56	1 862	[+]
RVU	32.50 34.00	29.2500 35.7500	17:00 17:00 17:00 17:00	70 47 97 2	33,1500 33,1500 33,1500 33,1500	3 2 7 2	583 6 348 740	33.0000 32.9000 32.8000 32.7500	33.3000 33.4000 33.5000 33.6000	26 213 1 49	1 2 1 2
S4E	43,6000	16:09	1	0.00	0.00 %	30	39.6000	43.6000	207	0	0	[+]
S4E	0.00 0.00	35.0000 52.0000	16:09 12:35 16:20 16:20	1 300 57 1	39,6000 40,2000 40,4000 40,6000	2 1 1 1	3 32 100 103	39.4000 38.8000 38.6000 38.4000	43.8000 44.0000 44.8000 45.0000	316 818 35 5	3 1 1 1
SAKANA	0,4080	11:19	61	0.39	4.62 %	942	0.3800	0.3960	2400	11	4	[+]
SKN	0.36 0.41	0.3120 0.4680	11:19 11:19 11:19 09:22	2939 2400 1400 2000	0,3960 0,3600 0,3620 0,3940	1 1 1 1	2800 2000 1408 4000	0.3600 0.3560 0.3500 0.3480	0.4080 0.4160 0.4180 0.4200	1755 2950 2800 12381	1 1 1 2
SANOK	21,4000	17:00	13	21.80	-1.38 %	468	21.3000	21.4000	234	46	999	[+]
SNK	21.30 22.50	19.6500 23.9000	16:35 16:32 16:04 15:44	100 50 1 13	21,3000 21,3000 21,6000 21,3000	2 4 4 3	335 888 1270 552	21.2000 21.1000 21.0000 20.9000	21.6000 21.7000 21.8000 21.9000	509 282 203 127	3 2 2 1
SANPL	534,2000	17:00	130	529.00	1.71 %	217	534.2000	534.4000	148	107	57 304	[+]
SPL	528.80 536.80	476.1000 581.8000	17:00 17:00 17:00 17:00	32 35 46 3	534,2000 534,2000 534,2000 534,2000	1 1 1 2	81 81 8 119	534.0000 533.8000 532.2000 531.0000	534.6000 534.8000 535.0000 535.2000	137 903 130 238	2 2 2 1
SANTANDER	29,0850	15:06	200	29.00	0.64 %	92	29.0100	29.4950	7	0	14	[+]
SAN	29.00 29.44	26.1000 31.9000	14:17 12:28 11:12 10:22	18 100 50 100	29,0100 29,0100 29,4400 29,0100	2 1 2 1	432 17 27 70	29.0000 28.9600 28.9000 27.1000	29.8000 30.0000 30.5000 30.5900	50 55 700 50	1 1 2 1
SANWIL	1,4700	16:18	658	1.45	1.38 %	22	1.4550	1.4700	2000	58	83	[+]
SNW	1.40 1.47	1.3050 1.5950	16:17 16:17 16:17 16:17	920 22 40 40	1,4700 1,4700 1,4700 1,4650	1 1 3 2	1834 1450 9522 805	1.4500 1.4450 1.4400 1.4350	1.4750 1.4800 1.4850 1.4900	2040 3812 2782 1762	2 2 3 3
SAULETECH	1,4100	17:00	700	1.56	-9.62 %	210	1.4100	1.4450	500	85	124	[+]
SLT	1.40 1.56	1.2500 1.8700	17:00 16:43 16:31 16:31	100 500 1643 800	1,4100 1,4550 1,4000 1,4000	2 1 1 3	2200 8357 2300 850	1.4050 1.4000 1.3850 1.3800	1.4500 1.4550 1.4650 1.4750	1412 20 990 850	1 1 1 1
SCANWAY	70,0000	17:00	5	70.40	0.00 %	10	69.4000	70.0000	184	3	189	[+]
SCW	68.60 70.60	56.4000 84.4000	17:00 16:49 16:41 16:41	15 15 10 15	70,0000 68,8000 70,0000 69,8000	2 2 3 2	75 95 150 31	68.8000 68.6000 68.4000 68.2000	70.2000 70.4000 70.6000 70.8000	239 518 154 2499	7 6 2 4
SCPFL	168,8000	17:04	13	172.20	-1.75 %	28	168.6000	169.0000	33	3	440	[+]
SCP	168.60 172.60	155.0000 189.4000	17:01 17:00 17:00 17:00	12 4 11 5	168,8000 168,8000 168,8000 168,8000	2 2 3 1	20 157 109 10	168.4000 168.2000 168.0000 167.8000	171.0000 171.8000 172.2000 172.4000	25 50 4 43	1 1 1 2
SDSOPTIC	3,4000	15:16	500	3.20	7.94 %	500	3.8000	3.5000	1000	8	25	[+]
SDS	3.20 3.40	2.5600 3.8400	15:03 15:00 15:00 15:00	325 175 325 100	3,4000 3,4000 3,4000 3,4000	1 4 4 2	220 1281 2867 850	3.7500 3.5000 3.4000 3.3500	3.5200 3.5500 3.5600 3.7000	1500 2198 250 100	1 2 1 1
SECOGROUP	27,2000	15:44	200	27.20	0.74 %	98	26.6000	27.2000	280	0	5	[+]
SWG	27.20 27.20	24.6000 29.8000	13:12 11:55 10:29 09:40	1 63 2 75	27,2000 27,0000 26,6000 26,4000	1 1 3 1	63 270 679 26	26.4000 26.2000 26.0000 25.8000	28.0000 28.2000 28.4000 29.0000	40 54 1 7	1 1 1 1
SEDIVIO	8,5000	09:44	75	8.34	-4.49 %	268	8.3400	8.5000	925	0	1	[+]
SED	8.34 8.50	6.6800 10.0000	09:02 16:49 16:49 14:17	1 1 240 1	8,3400 8,9000 8,4200 8,0200	1 1 1 1	250 80 50 130	8.0200 7.9800 7.8400 7.8000	8.7400 8.9000 8.9400 8.9600	230 1250 687 178	1 2 1 1
SEKO	9,4400	17:00	26	9.34	0.64 %	100	9.4000	9.4400	12	3	31	[+]
SEK	9.34 9.44	8.4200 10.2500	17:00 16:40 16:40 16:21	5 5 5 2	9,4400 9,4400 9,4400 9,4400	1 1 1 2	260 200 291 22	9.3800 9.3600 9.3400 9.3200	9.4600 9.4800 9.5000 9.5200	700 1330 12196 794	1 6 9 3
SELENAFM	38,9000	16:27	27	38.00	0.52 %	150	38.0000	38.9000	165	1	23	[+]
SEL	38.00 38.90	34.2000 41.8000	16:27 16:13 16:11 16:11	25 1 50 50	38,9000 38,9000 38,0000 38,1000	2 1 1 1	150 2700 26 50	37.9000 37.7000 37.6000 37.5000	39.0000 39.1000 39.3000 39.4000	622 124 300 106	2 1 2 2
SELVITA	39,0000	17:00	128	39.80	-0.51 %	87	38.9000	39.0000	1554	13	527	[+]
SLV	39.00 40.30	35.9000 43.7000	17:00 17:00 17:00 17:00	25 300 500 200	39,0000 39,0000 39,0000 39,0000	1 2 2 1	87 88 111 100	38.8000 38.7000 38.5000 38.4000	39.6000 39.7000 39.8000 39.9000	500 100 138 87	1 1 2 1
SERINUS	0,7200	17:04	3661	0.91	-23.08 %	213	0.7200	0.7400	50	427	342	[+]
SEN	0.69 0.91	0.6660 0.8100	17:04 17:03 17:03 17:03	3260 2000 1740 40	0,7200 0,7200 0,7200 0,7200	1 1 1 1	4000 15 15 15	0.7000 0.6960 0.6940 0.6920	0.7500 0.7680 0.7700 0.7720	4000 1783 2915 51	1 2 2 1
SEVENET	2,2900	17:00	1	2.20	-0.43 %	1000	2.2000	2.2900	3557	2	5	[+]
SEV	2.20 2.29	1.7600 2.6400	17:00 15:53 15:53 13:27	5 445 105 373	2,2900 2,2000 2,2000 2,2000	1 4 1 1	2000 3200 5000 299	2.1200 2.1000 2.0300 2.0200	2.3000 2.3600 2.3900 2.4000	900 660 690 6000	1 1 1 1
SFD	2,8800	17:00	1815	2.89	26.87 %	1534	2.8700	2.8800	2885	549	1 577	[+]
SFD	2.70 3.24	2.3200 3.4600	17:00 17:00 16:49 16:49	185 550 1 548	2,8800 2,8800 2,8700 2,9000	1 2 1 1	900 5146 827 1000	2.8000 2.7600 2.7500 2.7400	2.9000 2.9100 2.9200 2.9300	1502 285 2189 1000	2 1 1 1
SFINKS	0,4460	17:00	2999	0.44	1.36 %	1748	0.4300	0.4460	1669	163	72	[+]
SFS	0.43 0.46	0.3950 0.4810	17:00 16:20 16:20 16:19	1 332 1668 752	0,4460 0,4480 0,4400 0,4300	2 1 1 1	4739 39 8000 11746	0.4280 0.4260 0.4250 0.4240	0.4470 0.4500 0.4530 0.4540	3790 16453 12100 4250	1 4 2 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.7800	110	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.8500 1.1000 0.0000 0.0000	1595 481 0 0	2 1 0 0
SHOPER	43,7000	17:00	100	44.00	-0.91 %	602	43.3000	43.7000	3049	12	533	[+]
SHO	43.00 44.00	39.6000 48.4000	17:00 17:00 17:00 16:49	90 10 1 70	43,7000 43,7000 43,7000 43,7000	1 1 4 2	50 111 176 61	43.2000 43.1000 43.0000 42.9000	43.8000 43.9000 44.0000 44.1000	395 500 2436 165	1 1 7 2
SILVANO	5,4000	09:50	1000	5.22	0.00 %	411	5.2200	5.4600	60	3	15	[+]
SFG	5.22 5.40	4.7000 5.7400	09:50 09:50 09:48 10:38	1400 200 200 534	5,4000 5,3800 5,2200 5,4000	1 1 1 1	118 150 322 135	5.0600 5.0000 4.9200 4.6400	5.4800 5.5000 5.6600 5.7800	260 185 260 500	1 1 1 1
SIMFABRIC	1,8840	17:00	5377	1.74	8.28 %	1000	1.8840	1.9360	27	184	353	[+]
SIM	1.74 2.04	1.7240 2.1050	17:00 17:00 17:00 17:00	2223 877 688 100	1,8840 1,8840 1,8840 1,8840	1 1 2 1	770 530 787 905	1.8700 1.8620 1.8500 1.8220	1.9380 1.9400 1.9500 1.9540	15 53 400 759	1 1 1 1
SIMTERACT	5,9000	09:00	2	5.90	0.00 %	195	5.4500	5.8500	185	0	0	[+]
SMT	5.90 5.90	4.7200 7.0500	09:00 13:55 13:55 11:15	2 810 190 85	5,9000 5,3000 5,4500 5,9000	1 1 1 1	890 247 119 1650	5.3000 5.2000 5.0000 4.9200	5.9000 6.3000 6.4000 6.5000	121 11 202 200	1 1 1 1
SKARBIEC	26,3000	14:22	8	26.30	-1.50 %	2	25.8000	26.2000	3	0	12	[+]
SKH	25.70 26.30	23.7000 28.9000	14:22 14:22 14:18 14:18	1 1 1 1	26,2000 26,2000 25,7000 25,7000	3 3 5 1	40 5 898 1	25.7000 25.6000 25.5000 25.3000	26.3000 26.5000 26.6000 26.7000	103 70 500 845	2 1 1 3
SKYLINE	1,5300	16:18	250	1.53	-1.29 %	154	1.4700	1.5300	4724	0	0	[+]
SKL	1.53 1.53	1.3800 1.6800	10:58 13:07 13:07 10:30	26 410 128 250	1,5500 1,5500 1,5500 1,5500	1 1 1 1	4400 5245 4000 1470	1.4600 1.4300 1.4000 1.3700	1.5800 1.5900 1.6000 1.6800	3800 150 4688 900	1 1 1 1
SNIEZKA	86,8000	16:48	17	85.00	2.12 %	7	85.2000	86.8000	100	0	21	[+]
SKA	85.00 86.80	76.6000 93.4000	16:47 16:45 14:34 14:34	1 15 67 15	86,8000 86,8000 86,8000 86,6000	4 1 1 1	255 70 5 20	85.0000 84.6000 84.0000 83.6000	87.0000 87.2000 87.6000 88.2000	297 160 20 10	2 4 1 1
SOFTBLUE	0,2540	14:55	1	0.26	-1.17 %	2138	0.2470	0.2500	15025	40	10	[+]
SBE	0.25 0.26	0.2040 0.3060	14:45 14:44 14:29 13:04	1015 1000 6000 485	0,2500 0,2500 0,2500 0,2500	3 2 3 2	32851 12000 14000 1050	0.2460 0.2450 0.2440 0.2430	0.2540 0.2550 0.2560 0.2570	10 17384 4000 6192	1 4 2 1
SOLARINOV	0,0526	15:05	5000	0.05	0.00 %	20000	0.0486	0.0526	25000	64	3	[+]
SIN	0.05 0.05	0.0350 0.0650	13:06 13:06 13:06 09:17	10000 38800 6260 7	0,0526 0,0500 0,0500 0,0530	1 2 1 2	100000 112000 4232 72583	0.0474 0.0472 0.0470 0.0460	0.0528 0.0530 0.0540 0.0556	32996 126596 26000 50000	1 4 1 1
SONEL	17,7000	16:49	171	17.20	0.57 %	5	17.0500	17.8000	421	2	28	[+]
SON	17.05 17.70	15.5000 18.9000	16:49 16:49 16:49 16:47	600 155 74 5	17,7000 17,6500 17,6000 17,6000	1 1 1 3	50 100 20 153	17.0000 16.9000 16.6500 16.6000	17.9000 18.0000 18.2000 18.2500	70 15 28 85	1 1 2 1
SONKA	11,6000	16:43	1	11.70	-0.85 %	35	11.3000	11.6000	369	1	15	[+]
SOK	11.30 11.70	9.3600 14.0000	15:58 15:58 15:58 15:58	115 85 100 10	11,3000 11,3000 11,3500 11,3500	1 4 8 4	53 131 82 952	11.2500 11.2000 11.1500 11.1000	11.6500 11.7000 11.7500 11.8000	100 180 476 400	1 2 1 2
SOPHARMA	13,6000	10:50	237	13.00	8.80 %	2790	13.6000	13.8000	470	0	7	[+]
SPH	13.00 13.60	11.7000 14.3000	10:47 10:47 10:47 10:47	1 54 103 80	13,6000 13,6000 13,6000 13,6000	1 1 1 1	130 110 458 144	12.3500 12.3000 12.0000 11.8000	13.9000 13.9500 14.0500 14.3000	144 400 700 411	2 1 1 1
SPYROSOFT	550,0000	17:00	196	560.00	-0.72 %	42	550.0000	558.0000	10	1	325	[+]
SPR	550.00 564.00	504.0000 616.0000	17:00 17:00 16:18 16:00	3 1 4 27	550,0000 550,0000 550,0000 550,0000	1 4 1 1	3 36 12 2	548.0000 544.0000 540.0000 534.0000	562.0000 564.0000 566.0000 568.0000	3 43 21 16	1 2 3 2
STALEXP	2,9300	17:00	142	2.92	1.03 %	8826	2.9300	2.9400	13822	66	194	[+]
STX	2.92 2.95	2.6300 3.2100	17:00 17:00 16:48 16:47	52 1 541 45	2,9300 2,9300 2,9300 2,9300	1 2 1 2	340 500 445 165	2.9250 2.9200 2.9150 2.9100	2.9450 2.9500 2.9550 2.9600	1059 7360 700 1321	2 6 1 2
STALPROD	253,0000	17:00	5	258.00	-0.78 %	65	253.0000	254.0000	21	0	68	[+]
STP	253.00 258.00	233.0000 283.0000	17:00 17:00 17:00 16:11	5 10 1 25	253,0000 253,0000 253,0000 255,0000	7 3 4 1	187 41 77 62	252.0000 251.0000 250.0000 249.0000	255.0000 256.0000 257.0000 258.0000	51 82 35 53	1 2 3 5
STALPROFI	8,3200	15:37	2	8.38	-0.24 %	304	8.3000	8.3400	449	4	30	[+]
STF	8.30 8.38	7.5600 9.2000	14:37 14:36 14:36 14:36	95 50 30 70	8,3400 8,3000 8,3000 8,3000	8 2 3 4	262 53 345 434	8.2800 8.2600 8.2400 8.2200	8.3600 8.3800 8.4000 8.4400	492 440 266 70	1 4 1 1
STANDREW	6,0000	12:51	10	6.50	-7.69 %	40	5.8000	6.4500	282	0	3	[+]
STD	6.00 6.50	5.2000 7.8000	12:51 12:51 12:51 12:51	100 170 98 80	6,1000 6,1500 6,1500 6,2000	1 1 3 1	89 900 132 119	5.6000 5.5500 5.5000 5.2000	6.5000 6.5500 6.8500 7.0000	526 20 144 10	2 1 1 1
STAPORKOW	3,0800	16:45	1000	3.22	-4.35 %	10	3.0600	3.1000	1070	10	32	[+]
ZUK	3.02 3.22	2.9000 3.5400	15:39 15:38 15:31 15:31	10 20 35 250	3,1000 3,1000 3,0200 3,0800	1 2 3 2	234 803 2938 1260	3.0400 3.0200 3.0000 2.9800	3.1200 3.1400 3.1800 3.2000	2500 285 149 600	1 1 1 1
STARWARD	8,9200	17:00	21	9.90	-4.90 %	29	8.9200	9.1600	10	11	106	[+]
STA	8.88 9.90	7.9200 11.8500	17:00 16:49 16:49 16:49	104 51 10 9	8,9200 8,9400 8,9600 9,0000	1 2 1 2	235 60 20 75	8.8800 8.8000 8.7400 8.6000	9.1800 9.2800 9.3000 9.3600	35 230 40 10	1 1 1 1
STEMCELLS	0,1550	17:00	10	0.16	-9.88 %	19990	0.1550	0.1720	80	0	0	[+]
SCS	0.16 0.16	0.1240 0.1860	09:00 09:00 09:00 12:45	120 180 200 1500	0,1720 0,1720 0,1720 0,1670	2 2 1 3	20200 390 4498 2800	0.1500 0.1440 0.1430 0.1400	0.1740 0.1760 0.1800 0.1850	400 20000 400 300	2 1 2 1
SUNDRAGON	0,3560	17:00	281	0.34	-4.04 %	1000	0.3460	0.3560	4162	405	140	[+]
SDG	0.33 0.37	0.2680 0.4020	16:48 16:48 16:48 16:47	347 500 750 1022	0,3580 0,3570 0,3570 0,3570	2 1 4 2	9532 6000 22169 14600	0.3450 0.3440 0.3400 0.3380	0.3570 0.3600 0.3610 0.3630	280 500 500 2791	1 1 1 5
SUNEX	7,3200	17:00	129	7.27	0.83 %	204	7.1800	7.3200	65	7	52	[+]
SNX	7.15 7.48	6.5500 7.9900	17:00 17:00 17:00 17:00	6 150 3 3	7,3200 7,3200 7,3200 7,3200	2 1 1 1	311 533 8 182	7.1600 7.1500 7.1100 7.1000	7.3400 7.3500 7.3700 7.3900	8 1000 833 1058	1 1 1 3
SUNTECH	2,4500	16:44	33	2.22	-2.00 %	170	2.3100	2.4600	900	57	128	[+]
SUN	2.12 2.48	1.7800 2.6600	16:40 16:40 16:35 16:35	830 200 60 200	2,3100 2,3200 2,4400 2,4400	1 1 1 3	13 1100 20 9500	2.3000 2.2600 2.2500 2.2100	2.4700 2.4800 2.4900 2.5000	800 538 3000 1198	1 1 2 4
SYGNITY	95,0000	17:00	1	92.00	3.26 %	37	92.4000	95.0000	737	3	254	[+]
SGN	90.20 95.00	82.8000 101.0000	17:00 17:00 17:00 16:37	30 81 78 20	95,0000 95,0000 95,0000 92,6000	1 1 1 3	401 1800 148 174	91.0000 90.0000 89.4000 89.2000	96.0000 97.8000 98.0000 98.2000	61 25 274 10	2 1 3 1
SYNEKTIK	225,2000	17:00	1	229.20	-1.66 %	77	225.2000	227.4000	20	8	1 929	[+]
SNT	225.20 231.40	206.4000 252.0000	17:00 17:00 17:00 17:00	21 10 3 9	225,2000 225,2000 225,2000 225,2000	8 3 1 2	154 522 10 110	225.0000 224.8000 224.6000 224.2000	227.6000 228.0000 228.2000 228.6000	54 105 593 205	1 1 2 2
SYNERGA	0,5900	17:00	17	0.58	1.72 %	2500	0.5720	0.5900	483	19	11	[+]
SNG	0.58 0.59	0.4640 0.6960	16:25 16:22 15:38 11:27	9946 54 3000 5979	0,5800 0,5800 0,5800 0,5800	3 2 1 1	10065 2500 2161 999	0.5600 0.5500 0.5320 0.5300	0.5920 0.5960 0.5980 0.6000	500 499 500 24511	1 1 1 2
SYNTHAVERSE	5,4900	17:00	544	5.32	2.62 %	793	5.4900	5.5400	6638	288	1 574	[+]
SVE	5.30 5.58	4.7900 5.8500	17:00 17:00 17:00 16:49	85 78 72 80	5,4900 5,4900 5,4900 5,4800	1 2 3 1	1000 6867 6869 1796	5.4800 5.4700 5.4600 5.4400	5.5500 5.5600 5.5700 5.5800	3544 1000 2674 12504	3 1 3 10
SZAR	0,1050	16:39	1	0.10	0.00 %	4980	0.0950	0.1050	13468	23	2	[+]
SZR	0.09 0.11	0.0835 0.1240	16:18 12:24 12:07 12:07	1 1 11000 2000	0,1040 0,1030 0,0940 0,0950	1 1 1 1	2000 10000 3000 7499	0.0930 0.0925 0.0920 0.0865	0.1070 0.1080 0.1200 0.1210	88384 9276 1000 1000	2 1 1 1
TALEX	20,6000	14:36	1	20.20	1.98 %	5	20.2000	22.2000	197	1	10	[+]
TLX	20.00 20.60	18.2000 22.2000	10:47 10:47 10:46 10:46	47 3 400 47	20,4000 20,0000 20,0000 20,2000	1 1 1 1	400 78 33 1	20.0000 19.1000 18.7000 18.0000	22.6000 22.8000 23.0000 23.8000	93 25 22 604	1 1 1 3
TAMEX	3,5000	17:00	37	3.10	12.90 %	328	2.9600	3.5000	2917	11	37	[+]
TOS	2.98 3.50	2.4800 3.7200	17:00 17:00 17:00 17:00	160 380 1000 500	3,5000 3,5000 3,5000 3,5000	1 1 0 0	193 480 0 0	2.8800 2.6800 0.0000 0.0000	3.6000 3.7600 3.8000 3.8400	1345 350 300 1234	2 1 1 1
TARCZYNSKI	134,0000	15:51	71	132.50	1.52 %	17	131.5000	133.5000	9	1	99	[+]
TAR	132.00 134.00	119.5000 145.5000	14:31 14:13 14:13 14:12	2 1 1 1	133,0000 134,0000 134,0000 133,0000	6 4 6 2	133 46 318 45	131.0000 130.5000 130.0000 129.5000	134.0000 134.5000 135.0000 135.5000	20 25 123 55	1 1 6 1
TATRY MOUNTAIN	84,0000	11:58	18	0.00	0.00 %	8	80.5000	90.0000	108	0	0	[+]
TMR	0.00 0.00	76.0000 92.0000	11:12 11:53 11:48 11:44	2 200 5 2	90,0000 87,0000 87,0000 87,0000	2 2 1 1	16 125 20 9	80.0000 78.0000 77.5000 72.0000	91.0000 95.0000 97.0000 107.0000	104 384 432 250	1 2 1 1
TAURONPE	7,2140	17:02	19259	6.88	4.85 %	4488	7.2060	7.2140	107778	7 907	56 473	[+]
TPE	6.88 7.29	6.1940 7.5700	17:02 17:02 17:02 17:02	1000 1001 60887 22107	7,2140 7,2140 7,2140 7,2140	2 1 2 1	11986 5721 7084 2868	7.2040 7.1960 7.1840 7.1780	7.2300 7.2380 7.2400 7.2420	3192 27642 12241 3722	1 1 5 1
TAXNET	2,6400	11:35	100	2.64	0.76 %	500	2.5200	2.6400	640	1	1	[+]
TXN	2.64 2.64	2.1200 3.1600	10:56 10:52 10:52 12:56	300 100 5 50	2,6400 2,6400 2,6400 2,6200	1 1 1 1	550 50 100 298	2.4000 2.3000 2.2000 2.1800	2.7000 2.7200 2.7400 2.7800	5 50 50 100	1 1 1 1
TELEMEDPL	1,0900	17:00	5	1.09	0.00 %	100	0.9700	1.0900	95	0	0	[+]
TMP	1.09 1.09	0.8750 1.3000	13:34 15:14 14:18 13:48	100 6 484 2	1,0900 1,1100 1,0600 1,0600	1 1 1 1	100 100 100 100	0.9600 0.9400 0.9200 0.8700	1.1700 1.1800 1.2200 1.2300	51 89 95 590	1 1 1 1
TELESTRADA	18,4000	17:00	200	18.40	4.55 %	2690	18.4000	18.9000	178	1	22	[+]
TLS	18.00 18.90	14.8000 22.0000	16:48 16:14 15:12 15:12	10 50 2 110	18,4000 18,2000 18,9000 18,7000	1 1 1 1	110 169 1000 87	18.2000 18.1000 17.7000 17.5000	19.0000 19.1000 19.6000 19.9000	500 105 844 180	1 1 1 1
TELGAM	0,4890	15:12	111	0.52	-0.61 %	3150	0.4670	0.4880	1014	16	8	[+]
TLG	0.46 0.52	0.4160 0.6240	13:37 10:39 10:31 10:31	284 500 999 1295	0,4640 0,4880 0,4620 0,4630	1 1 2 2	1716 2500 2350 13301	0.4660 0.4650 0.4640 0.4620	0.4890 0.4900 0.4940 0.5000	4889 4000 500 500	1 1 1 1
TENDERHUT	5,8000	11:34	2	0.00	0.00 %	220	5.8000	5.9000	20	0	0	[+]
THG	0.00 0.00	5.2200 6.3800	11:34 11:34 11:34 11:34	2 2 178 20	5,8000 5,8000 5,8000 5,8000	2 5 1 1	220 11 40 20	5.7800 5.7400 5.7000 5.6800	5.9200 5.9600 5.9800 6.0000	20 20 20 14	1 1 1 1
TERMO2PWR	0,4520	17:04	764	0.43	5.12 %	456	0.4520	0.4600	4344	716	329	[+]
T2P	0.39 0.50	0.3440 0.5150	17:02 17:00 17:00 17:00	4236 5764 20 2216	0,4520 0,4520 0,4520 0,4520	2 1 1 1	150500 2350 51217 3000	0.4500 0.4420 0.4400 0.4340	0.4640 0.4660 0.4780 0.4800	3921 4489 6000 4000	1 2 1 1
TERMOEXP	18,0000	11:25	1	18.00	-9.55 %	13	16.5000	18.0000	99	0	0	[+]
TME	18.00 18.00	14.4000 21.6000	15:38 15:38 14:53 14:51	22 34 5 55	19,9000 19,8000 19,9000 17,1000	1 1 1 1	100 39 126 126	16.4000 16.3000 16.2000 15.2000	19.4000 19.5000 19.7000 19.9000	88 75 156 70	1 1 1 1
TERMOREX	0,7100	17:00	500	0.71	0.00 %	500	0.6900	0.7100	33641	3	2	[+]
TRR	0.71 0.71	0.6400 0.7800	16:49 16:49 09:32 16:48	1700 500 15 735	0,7100 0,7050 0,7100 0,7100	3 1 2 1	3180 100 2450 500	0.6850 0.6800 0.6750 0.6650	0.7200 0.7400 0.7650 0.7700	500 500 487 2693	1 1 1 2
TESGAS	2,4600	15:18	300	2.46	0.00 %	2042	2.4500	2.4600	1000	2	6	[+]
TSG	2.45 2.49	2.2200 2.7000	15:18 14:15 12:17 09:51	800 20 25 175	2,4600 2,4500 2,4600 2,4600	1 3 3 1	700 1792 3046 700	2.4400 2.4300 2.4200 2.4100	2.4900 2.5200 2.5500 2.5600	324 789 1260 1245	2 1 1 1
TEXT	56,8500	17:00	64	56.75	0.71 %	3	56.6500	56.8500	13	24	1 350	[+]
TXT	56.00 57.20	51.1000 62.4000	17:00 17:00 17:00 17:00	37 4 35 39	56,8500 56,8500 56,8500 56,8500	1 2 1 1	2 70 2 150	56.6000 56.5000 56.4500 56.4000	56.9000 56.9500 57.0000 57.0500	1 208 323 3	1 3 5 2
THEDUST	1,3900	13:41	32	1.40	0.00 %	200	1.2600	1.3900	512	2	2	[+]
THD	1.27 1.40	1.1200 1.6700	13:18 10:24 10:20 10:20	94 10 1300 200	1,3900 1,3900 1,2700 1,2700	1 1 1 2	100 100 1453 1900	1.2400 1.2300 1.1550 1.1500	1.3950 1.4400 1.4500 1.4600	90 675 900 348	1 1 2 1
TNTPROENR	1,3900	12:50	1000	0.00	0.00 %	100	PKC	PKC	397	0	0	[+]
TNT	0.00 0.00	1.1150 1.6650	11:25 11:24 11:13 11:12	217 1700 1300 2000	1,3900 1,3900 1,3900 1,3900	2 1 2 1	4100 370 196 1000	1.3900 1.3300 1.3250 1.3200	1.2800 1.3250 1.3600 1.3900	5000 1404 2000 204	1 2 1 2
TORPOL	39,2500	17:00	24	39.30	-0.13 %	158	39.2500	39.3000	20	5	213	[+]
TOR	39.20 39.60	35.4000 43.2000	17:00 17:00 17:00 17:00	22 2 1 1	39,2500 39,2500 39,2500 39,2500	9 4 5 2	1109 124 333 110	39.2000 39.1500 39.1000 39.0500	39.3500 39.4000 39.5000 39.6000	46 500 574 182	1 1 2 3
TOWERINV	2,3500	17:00	162	0.00	0.00 %	360	PKC	PKC	222	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 1 3 3	25 30 1016 1080	2.5000 2.3100 2.3000 2.2600	2.2900 2.3000 2.3450 2.3500	100 510 700 5438	1 1 1 5
TOYA	8,2100	17:00	196	8.20	0.00 %	681	8.1800	8.2100	10488	281	2 305	[+]
TOA	8.03 8.43	7.3800 9.0200	17:00 17:00 17:00 17:00	17 28 5 3	8,2100 8,2100 8,2100 8,2100	2 1 3 1	349 500 600 5555	8.1700 8.1600 8.1500 8.1200	8.2200 8.3000 8.3100 8.3200	135 250 1736 1736	1 1 1 1
TRAKCJA	2,1800	17:00	20	2.20	-0.68 %	624	2.1650	2.1800	1673	41	88	[+]
TRK	2.16 2.20	1.9760 2.4100	17:00 16:45 16:44 16:43	6 1 1 1	2,1800 2,1750 2,1750 2,1650	7 3 9 2	2312 115 3450 3065	2.1600 2.1550 2.1500 2.1450	2.1850 2.1900 2.1950 2.2000	3533 7832 2042 29422	5 6 9 7
TRANSPOL	3,0400	17:00	982	3.18	-3.49 %	250	2.9400	3.0400	3460	33	99	[+]
TRN	2.96 3.18	2.8700 3.4900	16:40 16:03 16:03 15:51	15 3007 250 760	3,0400 3,0300 3,0300 2,9600	1 1 1 1	500 400 600 1000	2.9300 2.9200 2.9100 2.9000	3.0600 3.0800 3.1200 3.1800	545 560 300 7807	1 1 1 2
TREX	1,1500	15:55	500	1.10	4.55 %	5140	1.0200	1.1500	6578	32	35	[+]
TRX	1.02 1.18	0.8800 1.3200	15:54 15:54 15:54 15:54	10 50 800 200	1,0200 1,0300 1,1500 1,1400	1 2 1 1	200 10200 200 200	1.0100 1.0000 0.9900 0.9800	1.1700 1.1800 1.1900 1.2000	1200 4331 2133 2100	2 4 2 2
TRUEGAMES	0,5060	09:05	50	0.50	0.00 %	100	0.4700	0.4990	1850	0	0	[+]
TGS	0.50 0.51	0.4000 0.5980	09:05 09:17 09:14 09:00	200 2290 7630 80	0,4990 0,5060 0,5060 0,5060	1 1 1 1	200 200 100 1138	0.4650 0.4630 0.4610 0.4560	0.5000 0.5060 0.5080 0.5100	3430 8800 3498 8000	1 1 2 1
TSGAMES	96,1000	17:00	7	97.40	-0.62 %	428	96.1000	96.5000	25	16	1 559	[+]
TEN	96.10 97.40	87.7000 107.0000	17:00 17:00 17:00 17:00	3 13 4 9	96,1000 96,1000 96,1000 96,1000	18 1 1 4	1107 39 10 244	96.0000 95.9000 95.8000 95.7000	96.7000 96.8000 96.9000 97.0000	189 545 398 638	4 7 9 6
UFGAMES	0,9900	12:50	100	1.00	0.00 %	50	0.9600	1.0000	1198	0	0	[+]
UFG	0.99 1.00	0.8000 1.2000	09:33 11:12 11:12 09:13	12 870 50 10	1,0000 0,9900 0,9900 1,0000	2 1 1 2	80 50 100 2140	0.9400 0.9200 0.8700 0.8500	1.0100 1.0200 1.0600 1.0800	100 100 100 570	1 1 1 1
ULMA	59,0000	11:16	1	61.00	-0.84 %	97	59.0000	61.0000	313	0	0	[+]
ULM	59.00 61.00	55.0000 67.0000	11:15 09:00 11:19 09:00	2 2 1 1	59,0000 61,0000 59,5000 61,0000	1 1 1 1	25 99 100 16	58.0000 57.0000 56.5000 55.5000	62.0000 63.5000 64.0000 64.5000	400 67 55 11	1 2 2 1
ULTGAMES	9,6800	16:48	12	9.60	0.41 %	83	9.6800	9.8000	442	18	174	[+]
ULG	9.58 9.84	8.6400 10.5500	16:48 16:48 16:48 16:43	328 92 80 43	9,8000 9,8000 9,7600 9,8000	1 1 1 1	200 150 200 600	9.6200 9.5600 9.5000 9.4400	9.8400 9.9200 9.9400 9.9600	89 400 800 450	1 1 1 1
UNIBEP	11,7000	16:49	4	11.95	-2.09 %	243	11.6500	11.7000	259	5	57	[+]
UNI	11.65 12.00	10.8000 13.1000	16:42 16:35 16:35 16:30	88 50 50 4	11,7000 11,7000 11,7000 11,7000	3 2 1 4	480 3 657 2976	11.6000 11.5000 11.4500 11.4000	11.9500 12.0000 12.1000 12.1500	570 4238 957 10	3 9 2 1
UNICREDIT	238,0000	12:51	48	238.00	0.42 %	10	238.0000	241.0000	4	0	16	[+]
UCG	238.00 238.00	214.2000 261.8000	10:05 11:09 10:06 09:36	20 48 24 100	238,0000 237,0000 237,0000 235,5000	2 1 0 0	16 10 0 0	213.0000 180.0000 0.0000 0.0000	250.0000 0.0000 0.0000 0.0000	410 0 0 0	1 0 0 0
UNIFIED	0,2440	11:18	10	0.24	19.61 %	549	0.2020	0.2440	6450	0	0	[+]
UFC	0.24 0.24	0.1960 0.2920	15:00 15:20 15:00 15:00	2351 725 4000 676	0,2040 0,2420 0,2420 0,2400	2 1 1 1	7500 10 8700 3000	0.2000 0.1600 0.1510 0.1000	0.2900 0.3000 0.3800 0.4000	2432 1667 2306 4124	1 1 1 1
UNIMOT	149,8000	17:00	2	150.20	-0.40 %	75	148.2000	149.8000	168	7	1 023	[+]
UNT	148.00 151.40	135.2000 165.2000	17:00 17:00 17:00 16:49	53 49 50 1	149,8000 149,8000 149,8000 149,0000	12 1 4 2	512 1 147 19	148.0000 147.6000 147.0000 146.8000	150.0000 150.2000 150.4000 150.6000	32 94 10 88	2 1 1 1
URTESTE	86,0000	09:39	1	86.00	1.18 %	10	83.8000	85.0000	2	0	0	[+]
URT	86.00 86.00	77.4000 94.6000	12:12 12:12 11:37 11:32	1 22 6 6	85,0000 85,0000 88,0000 88,0000	1 2 1 1	5 10 10 10	83.0000 82.2000 82.0000 81.6000	85.8000 86.0000 87.0000 88.0000	20 144 10 478	1 1 2 3
VAKOMTEK	0,9800	09:00	5	0.98	1.03 %	1000	0.9500	0.9800	1026	0	0	[+]
VKT	0.98 0.98	0.7850 1.1700	15:16 12:52 10:42 09:48	729 200 200 1031	0,9700 0,9700 0,9700 0,9700	1 1 1 2	361 690 950 3112	0.9200 0.9150 0.9100 0.9000	1.1200 1.2300 1.2400 1.2500	893 598 428 800	1 1 1 1
VARSAV	0,4360	16:32	761	0.44	-1.58 %	2050	0.4130	0.4370	4850	43	18	[+]
VAR	0.41 0.44	0.3520 0.5280	16:32 16:28 16:28 15:32	2000 5000 1452 1189	0,4340 0,4130 0,4130 0,4190	1 2 3 1	1000 8557 14210 300	0.4120 0.4110 0.4100 0.4090	0.4400 0.4420 0.4430 0.4450	5000 5739 10000 9912	1 1 1 1
VEE	18,2000	17:00	42	15.20	30.94 %	105	17.5500	18.2000	883	33	562	[+]
VEE	14.50 18.60	12.2000 18.6000	17:00 17:00 17:00 16:45	1 1 98 29	18,2000 18,2000 18,2000 18,3000	2 1 1 1	180 70 432 500	17.5000 17.3500 17.3000 17.2000	18.3500 18.4000 18.5000 18.6000	5 1625 200 45	1 1 2 1
VERBICOM	1,1000	16:06	10	0.00	0.00 %	50	1.0200	1.1200	9593	0	0	[+]
VRB	0.00 0.00	0.8800 1.3200	11:06 11:06 11:06 11:06	107 1815 4033 750	1,1200 1,1100 1,1100 1,1100	1 1 1 1	100 50 50 100	1.0000 0.9800 0.9600 0.9400	1.1300 1.1400 1.1500 1.1700	9100 14300 7700 5770	2 3 2 1
VERCOM	122,2000	17:04	33	122.20	0.16 %	66	122.0000	122.2000	12	2	278	[+]
VRC	121.40 123.00	110.0000 134.4000	17:00 17:00 17:00 16:49	28 124 2 27	122,2000 122,2000 122,2000 122,2000	1 2 2 6	55 69 100 128	121.6000 121.4000 121.2000 121.0000	122.8000 123.2000 123.4000 123.6000	45 75 83 49	1 2 2 2
VIDIS	5,0000	09:00	2	5.00	0.00 %	700	4.6200	5.0000	197	0	0	[+]
VDS	5.00 5.00	4.0000 6.0000	09:01 09:01 09:02 09:00	1 134 2 2	5,0000 4,9000 5,0000 4,9000	1 1 1 1	150 280 980 994	4.2800 4.2600 4.2400 4.1600	5.2000 5.2500 5.4500 6.0000	212 156 500 180	1 1 1 1
VIGOSYS	520,0000	17:00	100	520.00	0.00 %	95	518.0000	524.0000	17	2	1 059	[+]
VGO	518.00 524.00	468.0000 572.0000	16:22 16:21 16:19 16:14	8 48 1 1	520,0000 520,0000 520,0000 520,0000	6 6 2 3	106 65 55 33	516.0000 514.0000 512.0000 510.0000	526.0000 528.0000 530.0000 532.0000	8 84 40 64	2 8 2 2
VINDEXUS	11,5000	12:43	631	11.65	-2.13 %	551	11.3500	11.4500	20	6	71	[+]
VIN	11.30 11.65	10.5000 12.8000	12:43 12:28 12:28 12:28	69 850 1031 119	11,5000 11,5000 11,5000 11,5000	1 3 3 1	211 428 407 411	11.2000 11.1500 11.1000 11.0500	11.5000 11.6500 11.7000 11.7500	1419 40 1720 1351	3 1 2 3
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	22334	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 2	25000 50000 160000 50010	0.0175 0.0110 0.0105 0.0100	0.0180 0.0220 0.0280 0.0300	781 101000 20000 85556	1 2 1 2
VIVID	0,6260	16:33	2580	0.64	-0.95 %	20	0.6220	0.6260	220	84	52	[+]
VVD	0.61 0.64	0.5760 0.7040	16:33 16:21 16:21 16:21	20 95 505 1440	0,6260 0,6300 0,6280 0,6280	1 1 1 1	20 20 3462 20	0.6200 0.6180 0.6160 0.6140	0.6280 0.6300 0.6340 0.6360	2020 1460 3098 4020	2 6 4 2
VOOLT	5,3000	09:47	15	5.10	-1.12 %	33	5.1000	5.2600	15	2	11	[+]
VLT	5.10 5.30	4.0800 6.1200	09:47 09:24 09:24 09:24	1655 5 75 200	5,2800 5,2800 5,2000 5,2000	1 1 1 1	50 290 150 600	5.0400 5.0000 4.9200 4.9000	5.2800 5.3000 5.3600 5.4000	2479 1465 2876 2622	2 2 1 5
VOTUM	44,4500	17:00	7	44.90	-0.78 %	1	44.3500	44.4500	3653	14	608	[+]
VOT	44.30 44.90	40.4500 49.3500	17:00 17:00 17:00 17:00	34 34 17 105	44,4500 44,4500 44,4500 44,4500	1 5 5 1	100 50 1242 10	44.3000 44.2500 44.2000 44.1500	44.5000 44.6000 44.7000 44.7500	1 1 1 460	1 1 1 2
VOXEL	166,6000	17:00	7	164.00	0.36 %	9	165.2000	166.6000	190	5	823	[+]
VOX	162.00 166.60	147.6000 180.4000	17:00 16:49 16:46 16:38	113 6 5 27	166,6000 166,6000 166,6000 166,0000	1 2 3 2	10 20 44 4	162.6000 162.2000 162.0000 161.6000	166.8000 168.0000 169.0000 169.8000	15 40 10 61	1 1 1 1
VRFABRIC	3,2400	17:00	252	3.08	0.31 %	48	3.2400	3.4200	474	14	46	[+]
VFA	3.08 3.47	2.4700 3.6900	17:00 17:00 16:33 16:33	30 292 41 80	3,2400 3,2400 3,4200 3,4000	1 2 1 2	666 1101 50 566	3.1200 3.1000 3.0600 3.0000	3.4300 3.4400 3.4600 3.4700	150 600 608 4	1 1 1 1
VRFACTORY	0,3300	16:48	1276	0.32	1.85 %	610	0.2980	0.3400	400	11	4	[+]
VRF	0.32 0.33	0.2540 0.3780	16:47 16:47 16:47 15:55	2459 5276 100 100	0,3300 0,3280 0,3280 0,3280	1 1 1 1	400 200 1000 2097	0.2960 0.2920 0.2880 0.2860	0.3440 0.3460 0.3500 0.3560	13306 799 17667 1998	1 3 1 2
VRGSA	3,7900	17:00	4	3.80	-0.26 %	1100	3.7800	3.7900	4758	17	66	[+]
VRG	3.76 3.80	3.4200 4.1800	17:00 17:00 16:34 16:34	100 5 396 24	3,7900 3,7900 3,7700 3,7700	2 1 2 1	1162 140 455 300	3.7700 3.7600 3.7500 3.7400	3.8000 3.8900 3.9000 3.9200	79 430 8187 457	1 1 3 1
WARIMPEX	2,8600	17:00	2000	2.90	-0.69 %	26583	2.8500	2.8900	1000	4	11	[+]
WXF	2.85 2.90	2.6100 3.1900	14:42 13:51 13:06 13:06	100 30 611 89	2,9000 2,8500 2,8500 2,8600	1 2 1 1	10 105 3559 7	2.8400 2.8300 2.8200 2.7600	2.9000 2.9100 2.9200 2.9300	1346 780 1351 850	3 2 3 2
WASKO	1,8000	17:00	50	1.81	0.00 %	5266	1.7750	1.8000	888737	32	58	[+]
WAS	1.78 1.83	1.6250 1.9850	17:00 16:49 16:49 16:49	460 52 800 500	1,8000 1,8000 1,7950 1,7950	2 2 2 3	8500 9500 8800 2750	1.7700 1.7650 1.7600 1.7550	1.8150 1.8200 1.8250 1.8300	500 1500 771 1902	1 2 2 3
WAWEL	646,0000	16:05	1	630.00	2.54 %	15	626.0000	644.0000	1	0	6	[+]
WWL	630.00 648.00	568.0000 692.0000	11:56 10:16 10:16 09:13	5 1 1 2	646,0000 648,0000 646,0000 630,0000	3 2 1 1	17 45 30 12	622.0000 620.0000 616.0000 614.0000	646.0000 648.0000 650.0000 652.0000	18 17 40 12	3 3 5 1
WERTHHOLZ	0,2200	09:35	25	0.22	0.00 %	10	0.1900	0.2200	46632	0	0	[+]
WHH	0.22 0.22	0.1760 0.2640	09:53 09:45 09:00 17:00	750 397 385 2	0,2200 0,2200 0,2200 0,2200	1 1 1 1	3490 11765 4900 10	0.1710 0.1700 0.1320 0.1000	0.2220 0.2360 0.2380 0.2700	6000 13386 5500 2222	1 1 1 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	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	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.5050 0.5500 0.6100 0.6200	2500 480 5600 1730	1 1 1 1
WIELTON	6,4900	17:02	150	6.05	-5.12 %	817	6.4300	PKC	1000	806	5 078	[+]
WLT	5.92 6.54	5.4500 6.6500	17:02 17:01 17:01 17:00	500 150 296 404	6,4900 6,4900 6,4900 6,4900	1 1 8 2	48 276 6646 1001	6.4200 6.4100 6.4000 6.3900	6.4900 6.5000 6.5200 6.5300	3921 509 686 1228	1 1 3 5
WIERZYCL	0,5400	11:27	19	0.52	5.88 %	20	0.5320	0.5400	301	2	1	[+]
WRL	0.52 0.54	0.4160 0.6240	10:48 09:49 09:49 09:49	200 1500 100 100	0,5380 0,5240 0,5220 0,5200	1 1 1 1	100 3300 299 1500	0.5160 0.5140 0.5120 0.5100	0.5440 0.5460 0.5480 0.5500	500 545 500 4501	1 2 1 3
WIKANA	6,9000	11:33	200	6.85	0.73 %	1000	6.7000	6.9000	2655	10	68	[+]
WIK	6.80 6.90	6.2000 7.5000	11:29 11:25 11:23 11:20	48 4 48 302	6,9000 6,9000 6,8500 6,8500	1 1 1 1	355 1150 460 1000	6.6500 6.6000 6.5000 6.2500	6.9500 7.0000 7.1000 7.9000	2635 527 650 100	1 2 2 1
WIRTUALNA	99,2000	17:00	5	99.90	-0.80 %	60	98.6000	99.2000	8	10	949	[+]
WPL	98.40 101.80	90.0000 109.8000	17:00 17:00 17:00 17:00	28 62 112 76	99,2000 99,2000 99,2000 99,2000	1 5 1 3	1 1042 55 146	98.5000 98.4000 98.3000 98.0000	99.3000 99.4000 99.6000 99.7000	77 314 138 150	1 1 1 1
WITTCHEN	21,0500	16:48	29	21.20	-0.24 %	100	20.8500	21.0500	111	22	456	[+]
WTN	20.55 21.25	19.0800 23.3000	16:42 16:41 16:41 16:41	100 80 3 110	20,8000 20,8000 20,8500 20,8500	3 2 1 2	2458 307 100 450	20.8000 20.7500 20.6500 20.6000	21.1000 21.2000 21.2500 21.3000	339 264 634 518	1 5 10 4
WOODPCKR	3,9800	15:16	9	3.88	2.58 %	217	3.9800	4.0100	587	3	13	[+]
WPR	3.88 4.01	3.5000 4.2600	15:16 14:59 14:59 14:58	3 9 35 6	4,0100 4,0000 4,0000 4,0000	1 1 1 1	370 126 600 400	3.9600 3.9500 3.9400 3.9200	4.0200 4.0300 4.0500 4.0600	1000 670 1090 238	1 1 2 1
XBSPROLOG	88,0000	16:21	4	88.00	0.00 %	60	87.0000	88.0000	19	0	0	[+]
XBS	88.00 88.00	70.5000 105.0000	16:17 10:37 14:54 14:54	40 24 69 7	88,0000 88,0000 88,0000 87,0000	2 4 2 1	59 36 2 1	86.5000 86.0000 85.5000 85.0000	89.0000 90.0000 91.0000 92.0000	3 54 19 50	1 3 1 1
XPLUS	3,5000	17:00	478	3.66	-4.63 %	310	3.4600	3.5000	478	32	111	[+]
XPL	3.40 3.66	3.3000 4.0200	16:48 16:48 16:31 16:30	331 4169 111 80	3,5000 3,5000 3,5000 3,5000	1 1 1 1	400 4 100 34	3.4500 3.4200 3.4100 3.4000	3.5300 3.5400 3.6500 3.6800	203 332 11108 49	2 1 3 1
XTB	85,8000	17:03	100	86.20	-0.46 %	77	85.7800	85.8000	2	309	26 537	[+]
XTB	85.18 87.00	77.5800 94.8200	17:01 17:01 17:01 17:01	566 219 215 4	85,8000 85,8000 85,8000 85,8000	2 5 2 2	179 565 69 457	85.7600 85.7200 85.7000 85.6400	85.9000 85.9200 86.0000 86.0400	465 200 111 10	1 1 5 1
XTPL	101,6000	16:48	4	102.60	-2.12 %	172	100.0000	101.6000	82	1	65	[+]
XTP	100.20 102.60	92.4000 112.8000	16:45 16:45 16:45 16:30	2 4 4 1	101,6000 101,4000 101,4000 101,4000	2 5 1 2	51 37 1 41	99.9000 99.8000 99.6000 99.4000	101.8000 102.2000 102.8000 103.0000	33 23 32 257	1 1 1 1
YARRL	8,0400	17:00	250	8.04	1.01 %	220	7.9400	8.0400	2719	0	4	[+]
YRL	7.94 8.06	7.2400 8.8400	13:08 11:56 10:23 10:23	38 7 6 3	8,0400 7,9400 7,9400 7,9400	2 1 1 5	360 700 100 494	7.9000 7.8800 7.8400 7.8000	8.1000 8.1200 8.1400 8.1600	100 2750 250 130	1 1 1 3
ZABKA	22,4000	17:04	700	22.56	-0.71 %	183949	22.4000	22.4200	1051	2 359	53 167	[+]
ZAB	22.36 22.87	20.3100 24.8100	17:00 17:00 17:00 17:00	1942 5080 106 1500	22,4000 22,4000 22,4000 22,4000	1 2 1 1	2914 200 1 23	22.3800 22.3700 22.3600 22.3300	22.4400 22.4500 22.4600 22.4800	374 17680 908 675	1 2 3 1
ZAMET	0,8920	17:00	10	0.89	0.00 %	1412	0.8720	0.8920	6874	11	10	[+]
ZMT	0.87 0.89	0.8060 0.9820	16:44 16:44 16:44 16:38	161 26 13 1	0,8720 0,8740 0,8740 0,8920	2 2 1 2	3000 750 36 2363	0.8700 0.8620 0.8600 0.8560	0.8940 0.8960 0.9000 0.9080	2000 4779 4229 2100	1 2 2 1
ZENERIS	4,5800	15:20	5	4.62	-0.87 %	3	4.4000	4.5800	5	4	18	[+]
ZEN	4.02 4.62	3.7000 5.5400	14:20 14:20 13:53 13:06	5 5 5 38	4,5800 4,5800 4,4000 4,5600	1 1 1 1	20 3 10 3	4.3900 4.3800 4.3700 4.3400	4.5900 4.6000 4.6100 4.6200	20 50 50 50	1 1 1 1
ZEPAK	24,9000	17:01	275	25.55	-2.92 %	180	24.8000	24.9000	1056	122	3 078	[+]
ZEP	24.25 25.95	23.0000 28.1000	17:01 17:00 17:00 17:00	6 44 606 313	24,9000 24,9000 24,9000 24,9000	2 3 5 4	601 900 431 3238	24.7500 24.7000 24.6000 24.5500	24.9500 25.0000 25.1000 25.2000	2 495 41 1307	1 3 1 3
ZORTRAX	0,0666	15:26	1600	0.07	-0.30 %	2000	0.0654	0.0100	1	182	12	[+]
ZRX	0.07 0.07	0.0468 0.0864	15:19 15:16 15:03 15:00	120 20635 9000 3300	0,0666 0,0666 0,0666 0,0666	1 2 1 1	9999 36100 2000 2000	0.0652 0.0650 0.0630 0.0622	0.0666 0.0668 0.0696 0.0698	130548 18500 2000 15958	2 1 1 1
ZREMB	8,0000	17:00	49	7.92	0.63 %	70	8.0000	8.0400	4	21	171	[+]
ZRE	7.89 8.09	7.1300 8.7100	17:00 16:48 16:38 16:15	1 2 2 45	8,0000 7,9900 7,9600 7,9500	1 1 1 2	2 2 2 632	7.9900 7.9800 7.9700 7.9500	8.0500 8.0800 8.0900 8.1000	8 8 131 1884	4 4 2 10
ZUE	8,9000	17:00	755	8.76	1.60 %	2	8.8000	8.9000	745	3	24	[+]
ZUE	8.76 8.90	7.9000 9.6200	17:00 17:00 17:00 17:00	117 2 1 13	8,9000 8,9000 8,9000 8,9000	1 1 1 2	2 2 100 8	8.7800 8.7400 8.7200 8.6400	8.9400 8.9600 8.9800 9.0000	2 371 119 940	1 1 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	103150.5	-0.08%	05-16
WIG20	2810.3	-0.17%	05-16
WIG20 Fut	2814.0	-0.32%	05-16
WIG20USD	734.2	-1.02%	05-16
mWIG40	8007.9	+0.11%	05-16
sWIG80	28897.7	+0.11%	05-16

Notowania Świat
Dow	42654.7	+0.78%	05-16
Nasdaq	19211.1	+0.52%	05-16
Nikkei	37753.7	-0.00%	05-16
DAX	23767.4	+0.30%	05-16
Ropa WTI	62.5	+1.40%	05-16
Złoto	3192.5	-1.46%	05-16

Notowania Waluty
EUR/PLN	4.26602	+0.44%	05-16
CHF/PLN	4.55977	+0.45%	05-16
USD/PLN	3.82624	+0.80%	05-16
EUR/USD	1.11494	-0.35%	05-16
GBP/USD	1.32756	-0.21%	05-16
USD/JPY	145.965	+0.24%	05-16

Forum
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
AIRWAY	0.37	38.29%
EUCO	3.48	15.61%
MIRACULUM	0.93	15.31%
KOMPAP	25.00	10.62%
SOPHARMA	13.60	8.80%
Więcej ...
IFCAPITAL	0.25	-95.25%
SERINUS	0.72	-23.08%
RAEN	0.34	-13.39%
ARCTIC	13.22	-7.55%
CAPITEA	0.53	-6.68%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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