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	2,6300	17:00	340	2.69	-2.23 %	117	2.6300	2.6600	118	6	17	[+]
06N	2.63 2.69	2.4300 2.9500	17:00 15:10 13:34 13:33	160 14 2000 37	2,6300 2,6300 2,6400 2,6600	1 7 7 2	2500 70 1212 160	2.6200 2.6100 2.6000 2.5900	2.6700 2.6800 2.6900 2.7000	967 999 1007 268	1 1 2 1
11B	226,2000	17:01	17	225.00	3.76 %	24	226.2000	227.0000	354	48	10 848	[+]
11B	223.00 232.00	202.6000 247.4000	17:01 17:01 17:00 17:00	25 18 5 27	226,2000 226,2000 226,2000 226,2000	12 2 1 2	391 7 1 6	226.0000 225.8000 225.6000 225.2000	227.8000 228.0000 228.8000 229.0000	80 136 275 148	1 3 2 2
1SOLUTION	0,1075	15:47	100	0.11	-4.02 %	2000	0.1050	0.1075	3400	390	41	[+]
ONE	0.10 0.11	0.0896 0.1340	15:26 15:26 15:26 14:59	2000 4500 3500 1620	0,1045 0,1045 0,1050 0,1080	1 1 2 1	6000 2000 3100 3500	0.1045 0.1035 0.1030 0.1025	0.1080 0.1090 0.1095 0.1100	10880 64260 35100 30300	3 2 2 2
3RGAMES	0,8660	17:00	1021	0.84	3.84 %	1979	0.8660	0.8680	1000	151	129	[+]
3RG	0.83 0.87	0.7580 0.9260	16:45 16:44 16:43 16:42	188 25 2000 100	0,8660 0,8660 0,8680 0,8660	1 1 1 1	20 6463 25 20	0.8640 0.8500 0.8480 0.8300	0.8700 0.8780 0.8800 0.8820	17723 1659 1823 25	3 1 3 1
4MASS	4,3900	17:00	122	4.30	2.09 %	699	4.3600	4.3900	3169	64	277	[+]
4MS	4.20 4.39	3.8700 4.7300	16:45 16:42 16:41 16:18	1013 1112 528 500	4,3600 4,3600 4,3600 4,3600	2 1 1 1	3389 4348 1000 470	4.3500 4.3400 4.3100 4.3000	4.4000 4.4200 4.4300 4.4400	800 10 500 10	2 1 1 1
4MOBILITY	1,8800	15:49	31	1.90	-6.00 %	100	1.8000	1.8800	200	4	8	[+]
4MB	1.60 2.00	1.5200 2.2800	15:29 13:44 12:58 12:58	14 505 74 171	1,8800 1,9200 1,9700 1,9600	1 1 1 1	100 200 100 645	1.7500 1.7400 1.7000 1.6800	1.8900 1.9100 1.9500 1.9600	100 191 50 50	1 1 1 1
7FIT	6,8000	11:42	2	7.00	-3.55 %	307	6.8000	7.0000	200	0	0	[+]
7FT	6.80 7.00	5.6000 8.4000	11:42 11:42 11:42 11:42	2 2 2 2	6,8500 6,9000 6,9500 7,0000	3 1 2 1	360 1200 4 99	6.7000 6.6500 6.5000 6.3000	7.0500 7.1000 8.0000 8.5500	24 282 23 113	1 1 1 1
7LEVELS	7,7500	11:00	2	7.75	0.00 %	70	7.6500	7.7500	204	0	0	[+]
7LV	7.75 7.75	6.2000 9.3000	11:00 11:00 15:00 15:00	163 2 589 161	7,7500 7,7500 7,7500 7,7500	1 0 0 0	42 0 0 0	6.8500 0.0000 0.0000 0.0000	8.2500 13.0000 15.7000 19.0000	65 1855 169 1120	1 1 1 1
ABAK	4,2000	13:57	430	4.20	5.00 %	505	4.0000	4.2000	500	0	2	[+]
ABK	4.20 4.20	3.3600 5.0000	09:00 15:42 14:24 13:16	10 300 25 300	4,2000 4,0000 4,2000 4,2000	1 2 1 1	198 302 89 198	3.5200 3.5000 3.3000 3.2200	4.3000 4.5800 4.6200 4.6400	5 405 435 300	1 1 1 1
ABPL	96,7000	16:47	23	97.20	0.52 %	77	96.7000	96.9000	30	1	89	[+]
ABE	96.30 97.20	87.5000 106.8000	16:34 16:09 15:54 15:54	1 1 3 10	96,7000 96,7000 96,4000 96,4000	1 2 3 3	1 27 46 222	96.6000 96.4000 96.3000 96.2000	97.1000 97.2000 97.3000 97.6000	1 82 153 86	1 1 1 1
ABSINVEST	0,6300	11:40	3470	0.69	-9.35 %	5784	0.6350	0.6800	500	6	4	[+]
AIN	0.63 0.69	0.5550 0.8250	11:40 09:19 09:19 09:19	330 523 500 500	0,6300 0,6300 0,6300 0,6400	4 1 2 4	11530 10000 14000 21920	0.6300 0.6250 0.6200 0.6150	0.6850 0.6900 0.6950 0.7000	950 250 1093 4600	2 1 1 1
ACAUTOGAZ	28,9000	17:01	22	28.90	0.35 %	196	28.9000	29.0000	96	5	131	[+]
ACG	28.20 29.00	26.1000 31.7000	16:36 15:50 15:08 15:00	111 120 12 19	28,9000 28,9000 28,9000 29,0000	1 1 3 2	24 61 263 311	28.8000 28.6000 28.5000 28.4000	29.1000 29.2000 29.3000 29.4000	500 1134 200 3	1 3 1 1
ACTION	23,0000	17:00	20	23.40	-0.65 %	110	22.9500	23.0000	224	10	222	[+]
ACT	22.85 23.50	21.1000 25.7000	17:00 17:00 17:00 16:47	77 182 1 1	23,0000 23,0000 23,0000 23,2000	1 2 4 4	20 20 21 24	22.9000 22.8500 22.8000 22.7500	23.0500 23.1000 23.1500 23.2000	1 1 1 50	1 1 1 5
ADATEX	0,2520	16:37	14625	0.26	-2.70 %	5900	0.2500	0.2570	200	316	79	[+]
ADX	0.25 0.26	0.2080 0.3100	15:32 15:00 14:26 14:08	100 100 10000 11000	0,2520 0,2500 0,2520 0,2520	1 1 1 3	200 8900 50 3490	0.2470 0.2420 0.2410 0.2400	0.2600 0.2640 0.2650 0.2670	5470 9500 200 100	1 1 1 1
ADIUVO	0,9420	17:00	158	0.99	-2.08 %	1842	0.9420	0.9680	452	15	14	[+]
ADV	0.94 0.99	0.8940 1.0900	17:00 16:49 16:42 16:36	964 712 667 11	0,9420 0,9460 0,9460 0,9620	4 2 3 1	9410 1179 4800 800	0.9400 0.9300 0.9000 0.8840	0.9700 0.9740 0.9760 0.9800	1460 2536 2100 1736	1 1 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	1000	0.0400	0.0495	14200	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 1 0	200 36665 50000 0	0.0355 0.0350 0.0100 0.0000	0.0500 0.0560 0.0600 0.0800	24800 22906 10089 500	1 1 2 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.1000	PKC	2605	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	100 100 100 100	1.0000 0.9000 0.8000 0.5000	1.3000 1.4000 1.5000 1.9500	100 100 393 1687	1 1 5 1
AGORA	9,7800	17:02	195	9.80	-0.61 %	200	9.6800	9.7800	105	7	66	[+]
AGO	9.66 9.80	8.8200 10.7500	17:02 17:00 17:00 17:00	300 300 69 31	9,7800 9,7800 9,7800 9,7800	3 4 4 1	679 555 1020 200	9.6600 9.6400 9.6000 9.5800	9.8400 9.8600 9.8800 9.9000	400 240 100 10	1 2 2 1
AGROLIGA	25,8000	10:23	1	25.00	0.00 %	15	24.8000	25.6000	10	0	3	[+]
AGL	24.80 25.80	20.0000 30.0000	09:18 09:18 10:09 10:08	90 10 20 5	24,8000 25,0000 25,8000 25,6000	2 1 2 2	87 20 25 33	24.6000 24.4000 24.0000 23.6000	25.8000 26.0000 26.2000 26.4000	89 40 20 176	1 1 1 1
AGROTON	4,9000	16:06	21	4.92	-3.92 %	1500	4.8000	4.9000	437	24	116	[+]
AGT	4.47 5.12	4.4300 5.4000	15:26 15:08 14:54 13:59	149 151 30 3	4,9000 4,9000 4,9200 4,9100	3 2 2 2	15 2219 1064 10	4.7100 4.7000 4.6900 4.6600	4.9200 4.9500 4.9600 5.0200	57 360 371 210	1 2 1 1
AIGAMES	0,9900	17:00	58	0.95	-0.40 %	833	0.9900	0.9960	11	2	2	[+]
ALG	0.95 0.99	0.8580 1.0450	17:00 16:49 16:49 16:44	109 41 9 150	0,9900 0,9900 0,9880 0,9880	3 1 1 1	4400 2083 2537 14	0.9580 0.9560 0.9520 0.9400	1.0000 1.0150 1.0300 1.0400	2427 80 1740 5000	1 1 1 1
AILLERON	19,2800	16:48	20	19.46	-0.92 %	51	19.2800	19.3000	941	2	30	[+]
ALL	19.28 19.46	17.5200 21.4000	16:46 16:34 16:24 16:15	53 47 10 10	19,2800 19,3000 19,3400 19,3400	1 2 1 1	61 4 200 6000	19.2600 19.2400 19.2200 19.1800	19.3600 19.4000 19.4400 19.4600	120 120 1 721	1 1 1 3
AIRWAY	0,3970	17:00	966	0.40	-5.48 %	10000	0.3920	0.3970	3882	595	239	[+]
AWM	0.39 0.42	0.3645 0.4445	17:00 16:49 16:49 16:48	34 216 150 5000	0,3970 0,3940 0,3940 0,3940	1 2 1 1	5000 7800 5000 25000	0.3915 0.3910 0.3900 0.3885	0.4000 0.4135 0.4150 0.4175	38819 8506 4000 21682	2 1 1 3
AITON	0,3400	10:25	100	0.34	8.63 %	432	0.3150	0.3390	232	0	0	[+]
AIT	0.34 0.34	0.2720 0.4080	13:14 10:04 10:04 10:04	9000 408 200 32	0,3130 0,3100 0,3220 0,3220	1 1 1 1	400 400 400 400	0.3140 0.3130 0.3120 0.3110	0.3400 0.3440 0.3460 0.3470	1100 11530 200 200	2 3 1 1
AKCEPTFIN	0,1830	15:00	9	0.00	0.00 %	820	0.1550	0.1830	191	0	0	[+]
AFC	0.00 0.00	0.1470 0.2180	11:02 11:00 15:00 15:00	880 2000 1000 1300	0,1550 0,1550 0,1500 0,1500	1 1 1 1	200 1000 4000 3000	0.1500 0.1400 0.1300 0.1200	0.1860 0.1880 0.1990 0.2000	200 200 500 3450	1 1 1 1
ALIOR	97,7200	17:00	12	97.48	0.74 %	11396	97.7200	98.0200	87	236	22 989	[+]
ALR	96.02 98.60	87.7400 107.2000	17:00 17:00 17:00 17:00	396 27 102 240	97,7200 97,7200 97,7200 97,7200	4 2 3 4	741 11 37 1206	97.7000 97.6800 97.6600 97.6400	98.0800 98.1000 98.1200 98.1400	162 123 56 8	1 2 1 2
ALLEGRO	33,7500	17:03	70	33.83	-0.24 %	1830	33.7350	33.7500	12875	4 502	151 628	[+]
ALE	33.31 34.00	30.4500 37.2100	17:02 17:01 17:01 17:00	40 590 100 100	33,7500 33,7500 33,7500 33,7500	1 1 1 1	1830 85 1227 873	33.7200 33.7050 33.6950 33.6900	33.7550 33.7600 33.7650 33.7850	293 1280 1984 110	2 2 2 2
ALTA	2,1800	17:02	231	2.03	4.31 %	14	2.1800	2.2000	750	21	44	[+]
AAT	2.03 2.18	1.8300 2.2300	17:02 17:00 17:00 17:00	500 99 395 155	2,1800 2,1800 2,1800 2,1800	3 2 4 1	1750 1005 3023 2000	2.0400 2.0300 2.0200 2.0100	2.2100 2.2200 2.2400 2.3000	575 1971 1993 1000	1 2 1 1
ALTUSTFI	2,1500	17:00	30	2.04	5.91 %	484	2.1500	2.1700	1347	4	9	[+]
ALI	2.04 2.17	1.8400 2.2400	16:48 16:48 16:46 16:46	5 5 5 5	2,1500 2,1500 2,1500 2,1500	1 2 3 1	50 1050 3997 2145	2.0700 2.0500 2.0400 2.0300	2.1900 2.2200 2.2300 2.2600	700 98 3 272	1 1 1 1
AMBRA	21,1000	17:00	71	21.15	-0.47 %	346	21.0000	21.1000	140	5	112	[+]
AMB	20.85 21.15	19.0400 23.2500	17:00 16:48 16:46 16:32	33 10 5 2	21,1000 21,1000 21,1000 21,1000	4 7 10 3	1518 261 297 42	20.9000 20.8500 20.8000 20.7500	21.1500 21.2000 21.2500 21.3000	1252 2637 131 100	3 7 4 3
AMICA	59,8000	17:00	7	58.00	0.00 %	1	59.2000	59.8000	491	1	45	[+]
AMC	58.00 59.80	52.2000 63.8000	17:00 16:49 16:48 15:46	3 1 1 1	59,8000 59,7000 59,6000 59,1000	1 2 4 3	25 60 907 310	59.1000 59.0000 58.6000 58.5000	59.9000 60.2000 60.3000 60.5000	74 160 39 1	2 1 2 1
AMREST	16,3000	17:00	6	16.20	0.25 %	594	16.3000	16.3800	627	65	1 062	[+]
EAT	16.16 16.52	14.5800 17.8200	17:00 17:00 17:00 17:00	8 239 246 150	16,3000 16,3000 16,3000 16,3000	1 2 2 3	100 250 870 427	16.2800 16.2200 16.2000 16.1600	16.4600 16.5000 16.5200 16.5400	462 349 1161 67	1 2 4 1
ANALIZY	22,4000	09:27	8	22.40	-8.94 %	95	22.6000	24.6000	89	0	0	[+]
AOL	22.40 22.40	18.0000 26.8000	15:17 13:04 09:44 09:33	1 15 63 1	24,6000 22,2000 23,2000 23,2000	3 2 1 1	155 144 6 145	22.4000 22.2000 22.0000 21.4000	25.0000 25.4000 25.6000 26.0000	36 242 68 148	2 1 1 2
ANSWEAR	29,5000	17:00	100	30.20	-2.32 %	122	29.4000	29.5000	159	7	194	[+]
ANR	29.30 30.20	27.2000 33.2000	17:00 17:00 17:00 16:48	32 236 32 42	29,5000 29,5000 29,5000 29,4000	1 1 1 3	200 300 51 234	29.3000 29.2500 29.2000 29.1500	29.6000 29.7000 29.8000 29.8500	800 67 51 62	2 2 1 1
APANET	1,1700	13:51	151	1.10	3.54 %	50	1.1000	1.1700	49	1	1	[+]
APA	1.10 1.17	0.8800 1.3200	13:51 11:43 11:20 10:44	200 150 200 250	1,1500 1,1000 1,1300 1,0900	2 1 1 1	1427 200 200 2000	1.0900 1.0700 1.0100 1.0000	1.1800 1.2000 1.2200 1.2400	223 200 200 200	1 1 1 1
APATOR	19,7600	17:00	43	19.58	2.07 %	106	19.6400	19.7600	68	17	338	[+]
APT	19.04 20.10	17.6400 21.5000	17:00 17:00 16:48 16:37	1 5 116 121	19,7600 19,7600 19,6400 19,6400	1 1 1 2	211 52 111 201	19.5200 19.4600 19.4200 19.4000	19.7800 19.8000 19.9000 19.9200	5 660 1404 68	1 3 6 1
APIS	0,0240	15:00	44	0.02	0.00 %	10500	0.0230	0.0240	49181	5	0	[+]
ASA	0.02 0.02	0.0170 0.0310	11:00 11:00 11:00 15:00	775 3900 325 4	0,0240 0,0240 0,0240 0,0240	3 1 2 4	191000 100000 123201 289000	0.0215 0.0210 0.0205 0.0200	0.0245 0.0255 0.0260 0.0280	249900 100000 30000 188000	2 1 1 2
APLISENS	18,9000	16:48	5	18.25	3.28 %	214	19.0000	19.2000	21	2	30	[+]
APN	18.20 18.90	16.4500 20.0000	16:48 16:48 16:48 16:48	23 300 498 60	18,8500 18,8000 18,6500 18,6500	1 3 1 3	125 245 280 512	18.2500 18.2000 18.1500 18.1000	19.2500 19.3000 19.3500 19.4000	136 100 5 1	2 1 1 1
APOLLO	0,6000	15:00	10	0.00	0.00 %	140	0.5100	0.6000	844	0	0	[+]
APC	0.00 0.00	0.4800 0.7200	11:19 11:02 11:00 15:00	312 88 12 50	0,5200 0,5200 0,5200 0,6400	1 1 1 2	1000 3200 1498 1010	0.5000 0.4800 0.4280 0.4240	0.6400 0.6950 0.7000 0.7200	633 998 715 1171	1 1 1 1
APS	7,6000	16:46	80	7.60	0.00 %	40	7.3500	7.6000	454	0	1	[+]
APS	7.60 7.60	6.1000 9.1000	11:50 09:45 09:00 16:17	2 15 1 30	7,6000 7,6000 7,6000 7,6000	2 1 2 1	317 2 190 80	7.2500 7.1500 7.0000 6.9500	7.9000 7.9500 8.2000 8.4000	294 75 340 109	2 1 1 1
APSENERGY	3,5000	16:12	1	3.50	2.94 %	806	3.4000	3.4900	10	0	0	[+]
APE	3.41 3.50	3.1500 3.8500	16:12 16:12 12:08 09:00	1 1 8 10	3,4100 3,4100 3,4100 3,5000	2 1 1 1	30 14 936 14	3.3900 3.3200 3.3000 3.2900	3.5000 3.5100 3.5300 3.6000	741 30 2125 492	2 1 1 1
AQUABB	13,6000	16:29	1	0.00	0.00 %	3	13.6000	13.8000	5	0	0	[+]
AQU	0.00 0.00	10.9000 16.3000	16:28 09:59 09:43 12:11	1 5 20 32	13,6000 14,0000 13,9000 12,8000	1 1 1 1	10 10 20 202	13.4000 13.2000 13.0000 12.9000	14.0000 14.1000 14.2000 14.5000	5 349 5 10	1 1 1 1
AQUAPOZ	11,2000	13:52	3	12.50	-10.40 %	18	11.0000	11.2000	187	0	0	[+]
AQA	11.20 12.50	10.0000 15.0000	09:00 09:00 09:00 09:00	2 2 2 2	12,5000 12,5000 12,5000 12,6000	1 1 1 1	3 210 200 59	10.9000 10.7000 10.6000 10.1000	12.4000 12.5000 12.6000 13.0000	23 169 136 177	1 1 1 1
ARCHICOM	45,7000	15:33	340	45.90	-1.51 %	9	44.2000	45.8000	195	3	130	[+]
ARH	44.00 46.00	41.4000 50.4000	15:24 15:01 13:40 13:02	11 47 1 1712	45,7000 45,7000 44,2000 45,0000	1 3 2 2	150 452 86 57	44.1000 44.0000 43.0000 42.8000	45.9000 46.0000 46.6000 46.8000	250 16 31 53	1 1 1 1
ARCTIC	10,5000	17:00	1400	10.60	0.00 %	3614	10.5000	10.6600	494	65	686	[+]
ATC	10.42 10.68	9.5400 11.6600	17:00 17:00 17:00 17:00	227 402 250 10	10,5000 10,5000 10,5000 10,5000	5 6 3 4	2603 1678 475 866	10.4800 10.4600 10.4400 10.4200	10.7000 10.7200 10.7400 10.7600	1745 1158 2000 1	5 2 1 1
ARTGAMES	0,4320	14:04	230	0.44	-2.26 %	400	0.4200	0.4280	49	0	0	[+]
ARG	0.43 0.44	0.3520 0.5250	11:48 17:00 15:08 15:08	25 10 435 450	0,4380 0,4420 0,4100 0,4100	1 2 2 1	1000 300 1540 1400	0.4180 0.4160 0.4140 0.4120	0.4300 0.4360 0.4380 0.4500	2390 800 2842 2500	1 1 1 1
ARTIFEX	14,9000	16:36	18	15.08	0.81 %	259	14.9000	15.2600	1189	6	89	[+]
ART	14.84 15.30	13.5800 16.5800	16:30 16:22 15:56 15:48	30 2 40 3	14,8800 14,8600 15,2600 14,8400	2 1 1 1	770 48 171 15	14.8800 14.8600 14.8400 14.8200	15.3000 15.4000 15.5200 15.6200	952 3119 200 490	3 2 1 1
ASBIS	22,7400	17:00	71	22.44	1.52 %	130	22.5800	22.7400	29	143	3 222	[+]
ASB	22.32 22.74	20.2000 24.6800	17:00 17:00 17:00 17:00	5 5 80 130	22,7400 22,7400 22,7400 22,7400	2 5 5 4	7 1113 312 759	22.5000 22.4800 22.4000 22.3800	22.7600 22.7800 22.8000 22.8200	89 341 457 6	2 2 3 2
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	43	PKC	PKC	364	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 0	2000 30000 1000 0	0.2740 0.2500 0.2400 0.0000	0.2000 0.2200 0.2300 0.2400	1800 300 3030 21690	1 1 1 2
ASSECOBS	88,8000	16:40	3	89.00	0.45 %	70	88.8000	89.0000	290	3	242	[+]
ABS	84.20 90.00	80.2000 97.8000	16:40 16:40 16:39 16:39	4 3 3 4	88,8000 88,8000 88,8000 88,8000	1 1 1 1	20 33 60 2	88.6000 88.0000 87.2000 87.0000	89.2000 89.6000 89.8000 90.0000	151 28 15 340	3 1 1 3
ASSECOPOL	186,9000	17:00	18	184.00	1.41 %	39	186.9000	187.0000	15	45	8 440	[+]
ACP	183.00 187.80	165.6000 202.4000	17:00 17:00 17:00 17:00	7 24 9 21	186,9000 186,9000 186,9000 186,9000	1 2 2 1	10 59 1000 334	186.6000 186.4000 186.3000 186.1000	187.8000 188.0000 188.3000 188.5000	40 242 7 6	1 6 2 1
ASSECOSEE	72,2000	17:00	11	73.00	1.26 %	56	72.2000	72.6000	8	3	220	[+]
ASE	70.80 73.00	65.7000 80.3000	17:00 16:49 16:49 16:49	1 3 17 2	72,2000 72,0000 72,0000 72,0000	1 1 1 5	1 9 50 156	72.0000 71.8000 71.6000 71.0000	72.8000 72.9000 73.0000 73.1000	89 398 5 25	4 7 1 1
ASTARTA	59,4000	17:00	5	60.00	-1.00 %	31	59.4000	59.8000	75	5	283	[+]
AST	59.30 60.10	54.0000 66.0000	17:00 17:00 17:00 16:49	16 20 1 34	59,4000 59,4000 59,4000 59,3000	4 1 2 2	1050 51 130 112	59.3000 59.2000 59.1000 59.0000	59.9000 60.0000 60.1000 60.3000	170 156 3989 200	1 2 1 1
ASTRO	0,0830	11:00	1799	0.00	0.00 %	15000	PKC	PKC	162	0	0	[+]
ASR	0.00 0.00	0.0585 0.1070	14:38 10:30 10:49 10:47	1000 1799 700 1100	0,0970 0,0785 0,1000 0,1000	2 1 1 1	5401 12500 21888 11620	0.0830 0.0800 0.0760 0.0680	0.0830 0.0960 0.0970 0.0980	1000 2400 1400 7000	1 1 1 1
ATAL	65,5000	17:00	10	64.80	0.92 %	111	65.1000	65.5000	205	9	563	[+]
1AT	64.40 65.50	58.4000 71.2000	16:49 16:49 16:45 16:42	85 11 17 22	65,5000 65,5000 65,5000 65,5000	3 1 2 1	502 75 250 43	65.0000 64.5000 64.4000 64.3000	65.6000 65.7000 65.8000 65.9000	40 20 180 305	2 1 3 5
ATCCARGO	17,4500	15:19	36	17.40	2.65 %	50	17.3500	17.5500	70	9	165	[+]
ATA	17.00 17.90	13.9500 20.8000	14:48 14:48 14:48 14:27	106 106 100 50	17,4000 17,4000 17,4000 17,6500	1 3 6 2	100 150 360 480	17.3000 17.0500 17.0000 16.9000	17.6000 17.6500 17.7000 17.8500	50 140 50 100	1 1 1 2
ATENDE	3,3800	17:01	300	3.23	4.97 %	4	3.3600	3.3800	4612	54	182	[+]
ATD	3.23 3.44	2.9100 3.5500	17:00 16:15 16:15 16:02	100 377 16 589	3,3800 3,3800 3,3800 3,3800	1 1 1 2	600 5000 15 2171	3.3500 3.3400 3.3300 3.3200	3.4000 3.4200 3.4300 3.4400	2300 585 1607 3699	3 1 3 4
ATLANTAPL	17,3000	09:02	90	17.30	-0.57 %	343	17.3000	17.6000	230	0	2	[+]
ATP	17.30 17.30	15.6000 19.0000	16:01 14:36 09:00 15:07	1 31 4 1	17,4000 17,4000 17,6000 17,6000	1 1 2 2	300 450 10 92	17.1500 17.1000 17.0000 16.8000	17.7500 17.8000 17.9000 18.1000	144 217 430 50	1 1 1 1
ATLANTIS	2,3400	16:49	1	2.21	0.00 %	500	2.2400	2.3400	2044	1	3	[+]
ATS	2.21 2.34	1.9900 2.4300	16:49 16:16 15:53 13:16	99 16 100 1	2,3300 2,2300 2,2400 2,3300	1 1 1 3	1080 411 600 2000	2.2300 2.2100 2.2000 2.1800	2.3500 2.3600 2.3700 2.3800	2816 1489 699 362	1 1 1 1
ATMGRUPA	3,8500	17:00	23	3.80	1.32 %	268	3.8500	3.8800	274	17	65	[+]
ATG	3.78 3.90	3.4200 4.1800	16:44 15:43 15:04 15:00	220 6 42 100	3,8800 3,8800 3,8900 3,8900	1 2 2 2	3 535 1158 1266	3.8400 3.8200 3.8100 3.8000	3.8900 3.9000 3.9100 3.9200	3894 8311 900 9618	2 5 1 2
ATOMJELLY	0,9700	14:02	200	0.95	2.11 %	50	0.9250	0.9650	2450	2	2	[+]
ATJ	0.95 0.97	0.7600 1.1400	13:53 13:52 13:52 11:49	890 300 519 20	0,9600 0,9500 0,9500 0,9500	1 1 1 1	500 200 200 200	0.9200 0.9050 0.9000 0.8800	0.9700 0.9800 0.9850 0.9900	1630 850 1000 1700	3 3 1 3
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	33,1000	17:00	57	33.60	-1.49 %	32	33.1000	33.9000	740	5	163	[+]
ATR	33.10 34.00	30.3000 36.9000	17:00 17:00 16:47 16:46	50 143 1 5	33,1000 33,1000 33,9000 33,6000	2 1 1 1	74 109 109 298	33.0000 32.8000 32.7000 32.4000	34.0000 34.1000 34.5000 34.8000	328 229 888 100	3 1 1 1
AUTOPARTN	19,6600	17:01	100	19.88	-0.41 %	150	19.6000	19.6600	604	256	5 019	[+]
APR	19.50 20.05	17.9000 21.8500	17:00 17:00 17:00 17:00	150 8 19 69	19,6600 19,6600 19,6600 19,6600	9 2 1 2	613 210 1567 1568	19.5000 19.4800 19.4400 19.4200	19.7000 19.7400 19.8600 19.8800	12 7 500 75	1 1 1 1
AUXILIUM	1,3150	17:00	95	1.36	-5.73 %	805	1.3150	1.3550	850	12	16	[+]
AUX_	1.30 1.40	1.0850 1.6250	16:48 16:48 16:24 16:24	150 100 1450 4000	1,3650 1,3600 1,3100 1,3100	1 1 6 1	6550 1695 10653 1200	1.3100 1.3050 1.3000 1.2800	1.3600 1.3950 1.4000 1.4100	580 200 1500 200	1 2 1 1
AZTEC	1,9000	10:31	10	1.90	-1.04 %	111	1.8200	1.9000	3990	0	0	[+]
AZC	1.90 1.90	1.5200 2.2800	09:37 09:20 09:36 09:23	10 10 10 10	1,9200 1,9200 1,9200 1,9200	1 1 1 2	50 50 100 642	1.8000 1.7700 1.7500 1.7400	1.9100 1.9200 1.9400 1.9500	30 960 404 200	1 1 1 1
BALTICON	21,8000	11:04	5	21.00	0.00 %	2	21.0000	21.2000	2	0	1	[+]
BLT	21.00 21.80	16.8000 25.2000	10:05 10:02 10:02 16:45	2 58 2 2	21,8000 21,0000 21,0000 21,8000	2 1 2 1	31 5 76 10	20.6000 20.4000 19.7000 19.6000	21.4000 22.0000 22.2000 22.4000	50 91 760 228	1 1 2 1
BBIDEVNFI	5,5500	16:27	1	5.50	0.91 %	329	5.4500	5.5500	890	2	13	[+]
BBD	5.45 5.55	4.9600 6.0500	16:27 16:27 14:30 09:03	1742 167 250 253	5,5000 5,5000 5,4500 5,5000	2 1 1 2	330 402 202 1339	5.4000 5.3500 5.3000 5.2500	5.6000 5.6500 5.8000 5.8500	2568 1917 875 285	3 2 3 1
BELEAF	4,3200	11:00	5	0.00	0.00 %	20	4.1000	4.3200	273	0	0	[+]
BLF	0.00 0.00	3.4600 5.1500	11:00 11:00 11:00 11:00	5 5 5 5	4,3200 4,3200 4,3200 4,3200	1 1 1 1	20 20 20 20	4.0000 3.9000 3.8000 3.7800	4.4200 4.4400 4.8400 4.8800	440 292 140 588	1 1 1 1
BENEFIT	3 135,0000	17:00	2	3,150.00	0.32 %	67	3135.0000	3140.0000	5	5	16 927	[+]
BFT	3,100.00 3,155.00	2835.0000 3465.0000	17:00 17:00 17:00 17:00	3 15 8 5	3 135,0000 3 135,0000 3 135,0000 3 135,0000	1 1 1 3	30 1 12 74	3130.0000 3125.0000 3115.0000 3110.0000	3145.0000 3150.0000 3155.0000 3160.0000	4 7 139 249	2 3 3 6
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	10	0.2100	PKC	21530	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 1 1	16000 125000 134795 302123	0.1680 0.0180 0.0170 0.0165	0.0500 0.1500 0.1750 0.2000	1000 4000 3588 200	1 1 1 1
BEST	26,6000	09:02	87	26.60	0.76 %	10	26.4000	26.8000	65	0	3	[+]
BST	26.60 26.60	24.0000 29.2000	09:02 14:27 14:27 14:12	19 75 15 1	26,6000 26,4000 26,4000 27,0000	3 1 1 1	201 290 8 19	26.2000 26.0000 25.6000 25.4000	27.0000 28.0000 28.6000 29.6000	278 200 19 100	1 1 1 1
BETACOM	4,8000	14:20	1	4.80	0.00 %	38	4.7000	4.8000	1699	5	24	[+]
BCM	4.70 5.00	4.3200 5.2500	10:54 10:48 10:48 10:20	50 422 78 1922	4,8000 4,7000 4,7000 4,7000	1 1 1 1	500 1000 1750 1500	4.6600 4.6400 4.6200 4.6000	4.9800 5.0000 5.0500 5.1000	807 2113 860 200	1 2 1 1
BIGCHEESE	12,5800	16:49	60	12.60	0.00 %	85	12.4000	12.5800	518	2	30	[+]
BCS	12.30 12.60	11.3400 13.8600	16:49 16:25 15:24 15:16	10 10 75 10	12,5000 12,5000 12,4000 12,5600	3 1 4 1	280 89 502 80	12.3600 12.3400 12.3000 12.2200	12.6000 12.7000 12.8200 12.8600	1200 51 119 100	2 1 3 1
BINARY	2,7600	13:32	24	0.00	0.00 %	30	2.7000	2.5000	2000	0	0	[+]
BHX	0.00 0.00	2.2200 3.3000	10:31 09:57 09:57 09:57	100 25 355 20	2,7600 2,8000 2,8600 2,8800	1 1 1 1	15 100 15 100	2.6400 2.6200 2.5000 2.4000	2.7400 2.7600 2.8000 2.8800	15 376 110 140	1 1 1 2
BIOCELTIX	115,0000	17:01	100	106.40	7.88 %	1	114.4000	115.6000	93	15	1 721	[+]
BCX	105.60 115.60	95.8000 117.0000	17:01 17:00 17:00 17:00	17 73 23 75	115,0000 115,0000 115,0000 115,0000	1 3 2 7	46 46 55 46	114.2000 114.0000 113.8000 113.6000	115.8000 116.0000 116.4000 116.6000	13 271 65 45	2 4 2 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	39629	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	4990 5210 100250 90940	2 3 2 3
BIOGENED	26,6000	11:55	38	28.00	-0.75 %	78	25.8000	26.8000	187	0	3	[+]
BGD	26.60 28.00	22.4000 33.6000	11:55 11:55 11:55 14:49	61 4 10 15	26,8000 27,0000 28,0000 26,8000	1 1 1 1	2 30 30 30	25.0000 22.4000 20.4000 20.2000	27.0000 32.0000 32.6000 33.0000	975 163 5 300	2 3 1 1
BIOMASS	0,1725	17:00	100	0.17	-0.58 %	1000	0.1700	0.1725	6400	108	18	[+]
BEP	0.17 0.18	0.1375 0.2050	17:00 17:00 16:10 16:00	130 1020 550 111	0,1725 0,1725 0,1715 0,1710	1 1 2 4	2500 4086 3508 8600	0.1680 0.1670 0.1660 0.1655	0.1730 0.1750 0.1755 0.1770	100 3815 330 2622	1 1 2 2
BIOMAXIMA	14,5500	17:00	6	14.00	4.68 %	1	14.3500	14.5500	174	9	124	[+]
BMX	13.95 14.60	12.6000 15.4000	17:00 17:00 17:00 16:19	19 1 4 1	14,5500 14,5500 14,5500 14,3500	1 3 1 2	200 470 1600 201	14.3000 14.2500 14.2000 14.1500	14.6000 14.6500 14.7000 14.7500	328 50 300 305	3 1 2 4
BIOTON	4,2300	17:00	532	4.24	-0.24 %	77	4.2000	4.2300	1558	26	107	[+]
BIO	4.17 4.24	3.8200 4.6600	17:00 17:00 17:00 16:44	468 116 46 150	4,2300 4,2300 4,2300 4,2000	1 3 3 5	1744 4581 948 2471	4.1800 4.1700 4.1600 4.1500	4.2400 4.2500 4.2600 4.2700	21122 2531 1285 5109	8 6 3 5
BIZTECH	0,1800	15:01	500	0.18	1.12 %	23313	0.1680	0.1800	6039	9	2	[+]
BTK	0.18 0.18	0.1430 0.2120	13:10 13:07 12:34 10:08	500 1000 337 1410	0,1800 0,1800 0,1800 0,1800	1 1 1 1	10000 200 6285 8150	0.1660 0.1620 0.1610 0.1600	0.1810 0.1820 0.1830 0.1840	27200 25431 36800 9720	2 3 3 2
BKDGAMES	2,7600	16:22	370	2.67	1.10 %	30	2.7400	2.9000	30	2	5	[+]
BKD	2.67 2.99	2.1400 3.2000	16:22 12:25 10:57 09:43	30 5 10 21	2,7800 2,9700 2,9700 2,9900	1 1 1 1	7 30 5 30	2.7300 2.6800 2.6600 2.6300	2.9200 2.9700 2.9900 3.0000	30 15 1820 2410	1 1 2 5
BLACKPOIN	0,3900	16:38	5000	0.40	0.00 %	3250	0.3700	0.3940	5576	6	2	[+]
BPN	0.37 0.40	0.3200 0.4800	10:48 10:48 10:37 09:00	700 33 100 50	0,4000 0,3680 0,3680 0,4000	1 1 1 1	3867 10000 28 8000	0.3660 0.3640 0.3600 0.3560	0.3960 0.4000 0.4060 0.4160	5750 21200 7374 6666	1 3 1 1
BLACKROSE	0,9600	17:00	5	0.96	-1.03 %	720	0.9220	0.9600	1405	9	8	[+]
BRP	0.91 0.96	0.7720 1.1550	17:00 16:19 16:19 15:21	21 380 210 210	0,9600 0,9220 0,9220 0,9240	1 1 1 1	4 1800 11 100	0.9180 0.9140 0.9120 0.9100	0.9800 1.0800 1.0850 1.1000	195 200 724 2976	1 1 1 2
BLOOBER	29,0500	17:00	49	29.50	-0.85 %	348	29.0000	29.0500	201	12	347	[+]
BLO	29.00 29.90	26.5500 32.4500	16:49 16:49 16:48 16:48	20 20 2 54	29,1000 29,1000 29,1000 29,0000	1 2 2 1	66 301 615 2	28.9500 28.8500 28.8000 28.7500	29.1000 29.1500 29.2000 29.2500	258 6 5 1	1 1 1 1
BNPPL	100,0000	17:00	1	102.00	-2.91 %	10	99.0000	100.0000	553	6	551	[+]
BNP	98.80 102.00	91.8000 112.0000	17:00 17:00 17:00 16:06	6 12 111 10	100,0000 100,0000 100,0000 100,0000	2 4 1 1	24 34 24 4	98.4000 98.0000 97.2000 96.0000	101.0000 101.5000 102.0000 102.5000	1 494 201 58	1 1 2 2
BOGDANKA	24,0000	17:00	10	23.70	1.27 %	814	23.8500	24.0000	3329	13	317	[+]
LWB	23.70 24.00	21.3500 26.0500	17:00 17:00 16:47 16:47	10 22 323 166	24,0000 24,0000 23,8500 23,9000	2 5 1 6	300 1507 403 3582	23.7500 23.7000 23.6500 23.6000	24.0500 24.1000 24.1500 24.2000	200 5682 413 1014	1 7 2 7
BOOMBIT	6,7000	16:27	138	6.94	-3.74 %	60	6.7400	6.8600	44	3	22	[+]
BBT	6.70 6.94	6.2600 7.6200	16:26 16:26 16:26 16:26	2 2 100 230	6,7000 6,7000 6,7000 6,7000	2 1 1 3	50 62 300 759	6.7200 6.7000 6.6800 6.6400	6.8800 6.9400 6.9600 7.0000	708 102 431 1136	2 1 2 4
BORYSZEW	6,0800	17:00	192	6.08	-0.65 %	2297	6.0800	6.1800	1553	51	310	[+]
BRS	6.06 6.22	5.4800 6.6800	17:00 17:00 16:49 16:49	8 12 213 19	6,0800 6,0800 6,0800 6,0800	5 7 10 14	5637 1961 8861 12691	6.0600 6.0400 6.0200 6.0000	6.2000 6.2200 6.2400 6.2600	1599 1158 718 1898	2 3 1 4
BOS	10,0400	17:00	18	10.18	-0.59 %	222	10.0400	10.0600	2	13	131	[+]
BOS	10.02 10.54	9.1700 11.1800	16:49 16:49 16:48 16:48	68 232 15 2	10,0200 10,0200 10,0200 10,0400	9 10 1 1	1282 1341 2200 6	10.0200 10.0000 9.9600 9.9500	10.1600 10.2000 10.2400 10.2600	500 1000 240 4714	1 1 1 1
BOWIM	4,7800	16:49	127	4.74	1.06 %	500	4.7400	4.7800	873	6	30	[+]
BOW	4.73 4.80	4.2700 5.2000	16:49 16:16 16:16 15:31	2 72 4 5	4,7700 4,7400 4,7400 4,7800	2 1 2 1	65 348 13387 100	4.7300 4.7100 4.7000 4.6300	4.7900 4.8000 4.8300 4.8400	1000 1938 2210 200	1 3 3 1
BPC	0,1400	15:15	2000	0.14	0.72 %	350	0.1340	0.1390	100	302	42	[+]
BPC	0.13 0.14	0.1120 0.1660	13:47 13:45 13:42 13:42	100000 100000 100000 360	0,1340 0,1390 0,1390 0,1390	2 1 1 1	1076 500 12000 13280	0.1330 0.1320 0.1310 0.1300	0.1400 0.1450 0.1500 0.1540	119339 11901 100 500	1 1 1 1
BRAND24	51,6000	13:40	100	51.00	0.78 %	125	51.0000	51.6000	420	1	41	[+]
B24	51.00 51.60	45.9000 56.0000	12:38 12:37 11:41 11:41	105 95 250 25	51,6000 51,2000 51,0000 51,0000	1 2 1 1	1 58 30 100	50.8000 50.6000 50.4000 50.2000	51.8000 52.0000 53.0000 53.4000	36 363 503 352	2 5 2 4
BRAS	0,1990	14:18	226	0.00	0.00 %	1000	0.1925	PKC	700	0	0	[+]
BSA	0.00 0.00	0.1595 0.2380	14:18 14:18 14:18 14:18	24 1 25 9865	0,1985 0,1985 0,1930 0,1930	1 2 1 1	3000 5000 3500 9900	0.1920 0.1915 0.1890 0.1885	0.1925 0.1975 0.1980 0.1985	30000 50 3000 4120	1 1 2 1
BSH	12,6000	12:37	1800	12.65	-0.79 %	81	12.3000	12.6500	30	3	40	[+]
BSH	12.15 12.70	10.1500 15.1500	11:22 10:39 10:17 10:17	30 930 20 50	12,6500 12,1500 12,2500 12,4000	1 2 1 2	204 270 300 320	12.2500 12.0500 12.0000 11.8000	12.7000 12.8000 12.9000 12.9500	200 245 40 548	1 2 1 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	10	0.3100	PKC	8515	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	3500 2000 3000 5000	0.3000 0.2400 0.2300 0.2000	0.3000 0.3400 0.3700 0.3820	170 4020 2800 500	1 1 1 1
BUDIMEX	573,4000	17:04	2	556.00	4.22 %	6	572.2000	573.4000	1806	57	32 040	[+]
BDX	551.20 575.00	500.4000 611.6000	17:02 17:01 17:01 17:01	10 8 60 60	573,4000 573,4000 573,4000 573,4000	4 2 1 1	151 770 114 15	572.0000 571.4000 571.2000 571.0000	573.6000 573.8000 574.0000 574.2000	115 116 9 258	2 2 1 3
BUMECH	8,7400	17:00	25	8.74	-0.23 %	1730	8.6900	8.7400	473	10	89	[+]
BMC	8.55 8.86	7.8700 9.6100	16:48 16:48 16:47 16:23	50 26 221 79	8,7400 8,7400 8,7400 8,7500	1 2 1 4	440 23 5 3279	8.6700 8.6600 8.6500 8.6100	8.7600 8.7900 8.8000 8.8400	2594 359 2 3	3 1 1 1
CANNABIS	0,3295	16:49	73	0.33	0.15 %	939	0.3295	0.3300	883	295	98	[+]
CBD	0.33 0.34	0.2660 0.3980	16:49 16:47 16:37 16:37	52 1016 49 50	0,3300 0,3345 0,3345 0,3345	1 2 3 1	950 10031 36713 500	0.3290 0.3280 0.3275 0.3260	0.3345 0.3350 0.3355 0.3395	52 950 4060 6055	1 1 2 2
CAPITEA	0,4775	17:00	700	0.48	-0.93 %	10717	0.4700	0.4775	6525	71	34	[+]
CAP	0.47 0.48	0.4335 0.5290	16:48 16:14 16:14 16:11	5 3255 250 1400	0,4775 0,4700 0,4700 0,4685	1 2 1 1	1200 4170 4000 1250	0.4680 0.4665 0.4650 0.4625	0.4780 0.4785 0.4815 0.4820	4300 500 2315 5833	1 1 1 3
CAPTORTX	32,8000	17:00	3	31.40	1.55 %	280	32.1000	32.8000	332	6	193	[+]
CTX	31.40 32.80	28.3000 34.5000	16:39 16:39 16:29 15:45	211 9 1 84	32,1000 32,1000 32,8000 32,0000	1 2 1 1	16 47 100 80	32.0000 31.9000 31.8000 31.7000	32.9000 33.0000 33.1000 33.4000	20 529 126 41	2 4 1 1
CARBON	6,3000	16:21	13	6.60	-9.74 %	130	6.0600	6.3000	333	0	3	[+]
CRB	6.04 6.60	5.2800 7.9200	16:14 16:14 14:03 11:44	70 30 2 18	6,0600 6,0800 6,3000 6,0400	1 1 1 1	122 350 240 119	6.0400 6.0000 5.8000 5.6000	6.5000 6.9600 6.9800 7.0000	750 90 660 700	1 1 2 1
CARLSON	4,2700	16:08	12	4.25	0.47 %	50	4.2300	4.2500	81	0	2	[+]
CAI	4.13 4.27	3.4000 5.1000	16:08 16:08 16:08 15:19	38 12 38 11	4,2600 4,2600 4,2500 4,2500	1 2 1 1	100 744 97 100	4.1100 4.1000 4.0900 4.0800	4.2700 4.3000 4.3100 4.3900	423 500 50 90	2 1 1 1
CARPATHIA	1,2900	09:22	2	1.29	0.78 %	29	1.2800	1.2900	52	0	0	[+]
CRC	1.29 1.29	1.0400 1.5400	09:22 12:07 10:58 10:27	8 21 150 200	1,2900 1,2800 1,3000 1,3000	1 1 1 1	8 56 50 100	1.2700 1.2600 1.2500 1.2000	1.3000 1.3100 1.3200 1.3300	854 4 4 34	2 1 1 1
CASPAR	5,6500	15:21	200	6.10	-6.61 %	7	5.5000	6.1000	5391	1	3	[+]
CSR	5.65 6.10	5.5000 6.7000	15:13 09:00 17:00 09:02	300 2 2 2	5,6500 6,1000 6,0500 6,0500	1 1 1 2	2 184 8 413	5.4500 5.4000 5.2000 5.0000	6.2000 6.3500 6.4000 6.6000	200 42 200 200	1 1 1 1
CAVATINA	16,0500	16:12	5	16.00	0.31 %	777	16.0000	16.1500	1000	0	2	[+]
CAV	16.00 16.30	14.4000 17.6000	15:04 14:44 14:44 14:44	6 36 50 14	16,3000 16,3000 16,3000 16,2500	1 1 1 1	10 50 5 5	15.9500 15.6500 15.6000 15.5000	16.3500 16.4000 16.5000 16.6000	10 95 2050 100	1 2 2 1
CCC	200,7000	17:04	35	200.00	1.49 %	244	200.5000	200.7000	206	376	74 877	[+]
CCC	196.10 202.80	180.0000 220.0000	17:04 17:04 17:01 17:01	4 24 731 1000	200,7000 200,7000 200,7000 200,7000	1 2 2 1	6 263 291 59	200.4000 200.3000 200.2000 200.1000	200.8000 200.9000 201.0000 201.1000	59 1835 456 123	1 2 2 2
CCS	0,8000	10:47	13	0.00	0.00 %	2902	0.7600	0.8000	493	0	0	[+]
CCS	0.00 0.00	0.6400 0.9600	12:03 12:03 12:03 11:24	738 14 248 835	0,7600 0,7700 0,7700 0,7700	1 1 1 1	839 899 1000 1000	0.7150 0.7050 0.7000 0.6500	0.8500 0.8850 0.8900 0.8950	999 889 5187 218	1 1 2 1
CDA	23,1000	15:41	25	22.80	0.43 %	11	22.6000	23.0000	2	0	5	[+]
CDA	22.70 23.30	18.2500 27.3000	15:41 15:29 15:24 15:24	1 12 1 1	22,7000 22,7000 22,7000 22,7000	1 2 2 2	1 41 15 7	22.3000 22.2000 22.1000 22.0000	23.3000 23.5000 23.8000 24.0000	572 50 107 50	2 1 1 1
CDPROJEKT	268,0000	17:00	118	267.30	0.26 %	852	267.9000	268.0000	14794	438	117 182	[+]
CDR	263.30 271.50	240.6000 294.0000	17:00 17:00 17:00 17:00	163 845 1905 7910	268,0000 268,0000 268,0000 268,0000	2 2 2 2	120 1172 55 240	267.8000 267.7000 267.6000 267.5000	268.2000 268.3000 268.5000 268.6000	293 550 3252 424	1 1 1 1
CDRL	9,8000	16:38	12	9.95	-2.00 %	140	9.8000	9.8500	138	0	4	[+]
CDL	9.80 9.95	9.0000 10.9000	16:29 16:28 16:28 16:21	52 64 25 10	9,8000 9,8000 9,8500 9,9000	4 1 1 2	1102 277 279 7	9.7500 9.7000 9.6500 9.6000	9.9000 10.1000 10.2000 10.3000	202 2000 1085 1000	2 1 2 1
CELTIC	6,0000	16:48	1072	6.40	-9.09 %	400	5.8600	5.9800	1000	53	318	[+]
CPD	5.76 6.62	5.7600 7.0400	16:48 16:47 16:41 16:26	578 340 1000 83	6,0000 6,0000 6,0000 6,0000	1 1 1 1	250 400 500 1350	5.8200 5.7600 5.7400 5.7200	6.0000 6.0200 6.0400 6.1000	1300 6289 5600 15633	1 2 1 2
CEZ	207,6000	14:29	14	208.60	-0.48 %	49	205.0000	208.4000	35	0	15	[+]
CEZ	206.20 208.60	187.8000 229.4000	11:27 10:57 09:26 09:00	1 5 3 18	208,2000 206,2000 208,6000 208,6000	1 1 1 1	3 30 20 10	204.0000 203.2000 202.6000 200.2000	208.6000 209.0000 209.2000 209.6000	1 168 235 20	1 3 1 1
CFG	2,8000	14:30	147	1.95	45.08 %	2061	PKC	2.8000	2645	44	107	[+]
CFG	1.91 2.80	2.2400 3.3600	14:30 14:28 14:28 14:27	3 2 98 95	2,8000 2,8000 2,7400 2,8000	1 1 1 1	1750 25 35 900	3.0000 2.8200 2.8000 2.5300	2.8200 2.8600 2.8800 2.9000	593 808 700 2400	1 1 1 1
CHERRY	5,9600	16:48	81	5.78	17.32 %	510	5.0000	5.9600	426	0	2	[+]
CHP	5.56 5.96	4.6300 6.9200	16:25 14:49 14:47 14:47	2 5 82 18	5,7000 5,7600 5,6600 5,6400	1 1 1 1	1 4 155 4	4.9700 4.8500 4.8000 4.6400	6.0800 6.7400 6.7600 6.8200	160 129 1019 512	1 1 2 1
CIGAMES	2,2350	17:00	3962	2.18	2.52 %	5000	2.2200	2.2350	1518	398	889	[+]
CIG	2.15 2.30	1.9620 2.3950	17:00 17:00 17:00 17:00	5169 4 332 51	2,2350 2,2350 2,2350 2,2350	1 1 6 2	5000 2000 24783 20010	2.2150 2.2050 2.2000 2.1900	2.2400 2.2600 2.2650 2.2800	14179 8198 50 3239	2 3 1 3
CLNPHARMA	22,0000	17:00	5	22.10	0.92 %	400	21.7500	22.0000	329	12	275	[+]
CLN	21.70 22.25	19.9000 24.3000	17:00 17:00 17:00 17:00	200 2 100 331	22,0000 22,0000 22,0000 22,0000	4 2 7 2	149 770 2156 430	21.7000 21.6500 21.6000 21.5500	22.1500 22.2000 22.2500 22.3000	191 181 107 200	2 1 2 2
CLOUD	48,4000	16:27	42	48.40	0.00 %	376	48.0000	48.4000	1599	0	11	[+]
CLD	48.00 48.40	43.6000 53.2000	10:20 10:16 10:16 10:16	9 4 49 30	48,4000 48,0000 48,0000 48,1000	1 1 1 1	10 158 55 30	47.9000 47.7000 47.0000 46.8000	49.8000 50.0000 51.6000 52.0000	92 1898 71 2000	1 1 1 1
CMI	12,0000	10:25	2	12.00	0.00 %	50	12.0000	12.1000	2	0	0	[+]
CMI	12.00 12.00	9.6000 14.4000	13:10 10:50 09:09 10:00	98 2 1 1	12,0000 12,0000 12,0000 12,0000	2 1 2 1	15 10 74 1000	11.7000 11.5000 11.2000 11.1000	12.2000 12.3000 12.5000 12.7000	12 12 2 10	2 2 1 1
COALENERG	1,7400	17:00	300	1.79	-4.40 %	10	1.7200	1.7400	812	94	164	[+]
CLE	1.70 1.79	1.6150 1.9650	17:00 17:00 16:49 16:43	495 205 1000 184	1,7400 1,7400 1,7400 1,7400	2 2 7 1	310 3537 3688 1000	1.7100 1.7050 1.7000 1.6850	1.7500 1.7600 1.7700 1.7800	5609 610 4986 10	2 2 4 1
COGNOR	7,1400	17:02	70	7.48	-3.51 %	183	7.1400	7.2500	761	79	574	[+]
COG	7.14 7.48	6.7300 8.2200	17:01 17:00 17:00 17:00	58 2524 273 2	7,1400 7,1400 7,1400 7,1400	1 4 3 1	2 772 211 11	7.1250 7.1200 7.1150 7.1100	7.2800 7.3000 7.3200 7.3500	252 500 250 152	2 1 1 2
COLUMBUS	7,6200	17:00	350	7.67	-0.39 %	35	7.5900	7.6200	96	106	810	[+]
CLC	7.33 7.97	6.9100 8.4300	17:00 17:00 16:49 16:47	46 4 3 3	7,6200 7,6200 7,6200 7,6200	1 2 1 1	253 2878 50 2	7.5800 7.5000 7.4500 7.4300	7.6300 7.6500 7.6800 7.6900	500 422 2 257	1 2 1 2
COMP	234,0000	17:00	1	231.00	1.30 %	69	232.0000	234.0000	193	1	128	[+]
CMP	231.00 234.00	208.0000 254.0000	17:00 16:33 15:55 15:03	9 8 1 2	234,0000 232,0000 234,0000 234,0000	3 4 2 1	1010 89 79 21	231.0000 230.0000 229.0000 228.0000	235.0000 236.0000 237.0000 238.0000	69 137 71 58	3 3 3 5
COMPERIA	4,6000	09:50	1000	4.60	0.00 %	22	4.6000	4.7000	1600	1	5	[+]
CPL	4.60 4.60	4.1400 5.0500	12:23 09:23 09:11 09:11	1000 420 466 34	4,6000 4,8000 4,6000 4,6000	1 1 1 1	1700 3 839 15	4.5000 4.4000 4.2400 4.0000	5.7500 6.4500 6.5000 6.8000	111 235 1000 300	1 1 1 1
COMPREMUM	1,0600	16:39	147	1.05	0.95 %	6000	1.0400	1.0600	147	112	118	[+]
CPR	1.03 1.07	0.9460 1.1550	16:39 16:36 16:30 16:30	1759 1134 147 5114	1,0600 1,0600 1,0600 1,0600	2 3 3 1	5414 9723 13000 2000	1.0350 1.0300 1.0200 1.0100	1.0700 1.0750 1.0800 1.0850	985 10 135 1000	1 1 2 1
CONSOLE	8,1500	16:32	25	8.50	-5.78 %	10	8.0500	8.6500	75	1	9	[+]
CLA	8.05 8.70	6.8000 10.2000	15:31 15:19 15:19 15:19	50 175 2 23	8,0500 8,0500 8,2500 8,2500	1 1 2 1	5 50 235 41	7.9500 7.9000 7.8000 7.7000	8.7000 8.7500 8.9000 9.2000	230 278 100 30	1 2 1 1
CORMAY	0,5200	17:00	47	0.54	-3.70 %	2000	0.5100	0.5200	5571	45	23	[+]
CRM	0.50 0.54	0.4850 0.5900	17:00 16:33 16:33 16:33	143 7 30 33	0,5200 0,5200 0,5180 0,5160	1 2 3 2	33 5200 13752 2033	0.5060 0.5040 0.5020 0.5000	0.5260 0.5280 0.5300 0.5340	54 3400 19544 6603	2 1 4 1
COSMA	0,4300	15:38	500	0.45	-3.37 %	19	0.4200	0.4300	1148	1	0	[+]
COS	0.42 0.45	0.3600 0.5380	15:38 15:04 14:54 12:33	200 23 50 102	0,4300 0,4200 0,4200 0,4490	1 1 2 1	100 1212 4941 100	0.4120 0.4110 0.4100 0.4020	0.4530 0.4540 0.4550 0.4560	200 200 2200 396	1 1 2 1
CREEPYJAR	411,0000	17:00	2	421.00	-1.67 %	1	411.0000	413.0000	11	1	214	[+]
CRJ	408.00 424.00	379.0000 463.0000	16:49 16:35 16:35 16:35	2 25 1 2	411,0000 411,0000 411,0000 411,0000	3 2 4 2	50 8 52 80	410.0000 409.0000 408.0000 406.0000	414.0000 415.0000 416.0000 417.0000	30 18 18 5	1 1 1 2
CREOTECH	289,0000	17:00	1	294.00	-2.03 %	2	289.0000	292.0000	12	4	1 219	[+]
CRI	287.50 294.00	265.0000 323.0000	17:00 17:00 17:00 17:00	1 10 7 1	289,0000 289,0000 289,0000 289,0000	1 7 4 7	98 61 29 74	288.5000 288.0000 287.5000 287.0000	292.5000 293.0000 293.5000 294.0000	75 22 75 131	3 3 4 5
CTEGROUP	0,0432	15:00	376	0.04	-0.46 %	1	PKC	0.0432	10018	17	1	[+]
CTE	0.04 0.04	0.0304 0.0560	11:00 11:00 15:00 15:00	15649 500 250 1	0,0432 0,0432 0,0434 0,0434	1 1 1 1	131000 2000 17999 15500	0.0444 0.0364 0.0352 0.0350	0.0434 0.0436 0.0438 0.0442	20000 43400 10000 40000	1 3 1 1
CWA	4,0200	15:43	10	4.09	-1.95 %	40	4.0200	4.2300	304	3	11	[+]
CWA	3.98 4.24	3.2800 4.9000	15:08 15:08 15:08 15:05	16 50 34 276	4,2400 4,1800 4,1600 4,1600	1 2 1 1	325 250 4225 50	4.0000 3.9900 3.9800 3.9300	4.2400 4.2600 4.2800 4.3000	534 50 50 50	2 1 1 1
CYBERFLKS	169,0000	17:00	11	166.00	2.42 %	79	167.2000	169.0000	142	13	2 144	[+]
CBF	165.20 169.00	149.4000 182.6000	17:00 17:00 17:00 17:00	1 30 5 5	169,0000 169,0000 169,0000 169,0000	2 1 1 1	80 78 15 9	167.0000 166.8000 166.4000 166.0000	169.8000 170.0000 170.2000 170.6000	124 20 64 3	4 1 1 1
CYFRPLSAT	16,4800	17:01	252	16.58	-0.48 %	59	16.4750	16.5100	122	242	3 965	[+]
CPS	16.25 16.74	14.9250 18.2350	17:01 17:00 17:00 17:00	748 100 165 97	16,4800 16,4800 16,4800 16,4800	3 2 1 2	2463 4 30 59	16.4700 16.4600 16.4550 16.4500	16.5200 16.5250 16.5400 16.5500	62 2 522 180	1 1 2 1
CZARNKOW	0,0890	11:00	1685	0.00	0.00 %	300	0.0805	0.0890	22033	0	0	[+]
BRO	0.00 0.00	0.0625 0.1150	15:00 15:00 11:00 11:00	10 500 2931 500	0,0890 0,0890 0,0800 0,0800	1 1 1 1	200 7069 200 630	0.0755 0.0700 0.0675 0.0670	0.1000 0.1050 0.1090 0.1100	500 500 8931 5007	1 1 1 2
DADELO	39,6000	17:02	300	37.50	4.76 %	100	39.6000	39.8000	180	25	984	[+]
DAD	37.50 40.00	33.8000 41.2000	17:02 17:00 17:00 17:00	109 33 13 1	39,6000 39,6000 39,6000 39,6000	3 2 1 2	581 349 181 521	39.4000 39.2000 39.1000 39.0000	40.0000 40.1000 40.2000 40.3000	20746 50 280 200	5 1 2 1
DANKS	0,7800	15:29	14	0.77	1.30 %	850	0.6700	0.7600	3999	20	16	[+]
DNS	0.77 0.78	0.6200 0.9200	15:29 15:29 15:24 15:21	1 254 607 1415	0,7800 0,7750 0,7750 0,7700	1 1 1 1	16666 999 99 2000	0.6200 0.6050 0.5450 0.5000	0.7800 0.8500 0.8600 0.9200	3000 1000 2000 8898	1 1 1 2
DATAWALK	109,0000	17:03	15	108.30	0.46 %	1	107.9200	109.0000	276	5	512	[+]
DAT	106.94 110.50	97.4700 119.1200	17:00 17:00 17:00 17:00	197 9 76 33	109,0000 109,0000 109,0000 109,0000	1 1 4 1	100 26 419 1	107.8000 107.0600 107.0000 106.9600	109.1000 109.5000 109.8000 109.9000	175 361 20 20	1 4 1 1
DBENERGY	12,7000	12:36	89	12.70	-0.39 %	55	12.6500	12.8000	20	0	2	[+]
DBE	12.65 12.70	11.4500 13.9500	12:35 10:03 10:03 09:03	25 10 8 2	12,6500 12,7000 12,7000 12,7000	2 1 1 1	500 10 10 15	12.6000 12.5000 12.4000 12.3500	12.8500 12.9500 13.0000 13.0500	229 20 20 113	1 1 1 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	10	0.1700	0.1400	12329	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 1 1 2	20000 15000 8608 75000	0.1490 0.1205 0.1120 0.1110	0.1490 0.1565 0.1685 0.1690	7362 9978 5000 5000	1 1 1 1
DEBICA	84,0000	16:45	4	83.10	2.44 %	30	83.4000	84.0000	137	4	328	[+]
DBC	82.30 85.00	74.8000 91.4000	16:45 16:44 16:44 16:40	1 1 1 5	84,0000 84,0000 84,0000 84,0000	1 1 1 4	35 36 10 216	83.3000 83.2000 83.0000 82.8000	84.3000 84.4000 84.5000 84.6000	8 230 50 15	1 1 2 1
DECORA	78,2000	17:00	20	77.80	0.77 %	300	78.0000	78.2000	111	1	50	[+]
DCR	76.40 78.20	70.2000 85.4000	16:46 16:46 16:46 16:46	54 22 15 60	78,0000 78,0000 78,0000 77,8000	2 4 1 2	9 140 1 51	77.2000 77.0000 76.8000 76.6000	78.6000 78.8000 79.0000 79.4000	21 140 1046 50	1 2 6 1
DEKPOL	62,0000	16:17	3	61.80	0.32 %	80	60.8000	61.8000	4	3	216	[+]
DEK	61.00 62.00	55.8000 67.8000	16:15 16:06 16:05 16:05	17 5 82 4	62,0000 61,0000 61,0000 61,0000	4 4 2 1	95 142 350 50	60.6000 60.4000 60.2000 60.0000	62.0000 62.8000 63.0000 63.6000	635 554 82 16	5 2 1 1
DEKTRA	7,5800	11:31	3	7.60	0.00 %	14	7.5200	7.5800	17	0	1	[+]
DKR	7.52 7.60	6.0800 9.1200	09:47 09:28 09:28 09:27	9 37 20 10	7,5200 7,5200 7,5200 7,6000	1 1 3 1	350 185 318 20	7.5000 7.4600 7.4000 7.3200	7.6000 7.6200 7.6600 7.6800	227 58 100 49	2 2 1 1
DELKO	6,7800	16:43	43	6.62	1.80 %	1500	6.6200	6.7800	807	10	64	[+]
DEL	6.58 6.78	5.9600 7.2800	16:28 16:28 16:28 16:28	11 11 11 11	6,7600 6,7600 6,7600 6,7600	5 2 3 3	688 406 1552 356	6.6000 6.5800 6.5600 6.5200	6.8000 6.8600 6.8800 6.9000	125 769 300 773	1 2 2 2
DETGAMES	1,1400	16:04	10	0.97	14.00 %	100	1.0500	1.1400	90	7	7	[+]
DEG	0.87 1.15	0.7800 1.1600	13:10 11:40 11:30 11:30	10 460 249 491	1,0400 0,9900 1,1500 1,1500	1 1 1 1	1990 200 424 200	1.0400 1.0000 0.9900 0.9800	1.1500 1.2200 1.2300 1.2700	1971 250 612 500	2 3 1 1
DEVELIA	8,1200	17:00	226	7.82	4.10 %	80	8.1100	8.1200	74	220	1 760	[+]
DVL	7.81 8.12	7.0400 8.6000	17:00 17:00 17:00 17:00	5774 3597 568 518	8,1200 8,1200 8,1200 8,1200	1 1 2 1	131 4 1015 500	8.0600 8.0500 8.0400 8.0300	8.1500 8.1600 8.1700 8.1800	1030 70 1289 1290	2 1 1 2
DGA	16,8000	15:01	2	16.80	0.00 %	228	16.3000	16.7500	350	0	0	[+]
DGA	16.80 16.80	15.1500 18.4500	15:01 15:01 15:00 15:00	2 2 4 1	16,8000 16,8000 16,8000 16,8000	1 1 1 1	466 20 5 1	16.1000 9.8800 1.0000 0.0100	16.8500 16.9000 17.9500 18.2500	119 676 97 112	1 3 1 1
DGNET	9,0000	16:16	5	9.00	0.00 %	2	8.9800	9.0000	195	0	0	[+]
DGN	9.00 9.00	7.2000 10.8000	12:59 09:18 14:06 13:36	2 2 127 71	9,0000 9,0000 8,9800 9,0000	1 1 1 1	2 2 2 2	8.9400 8.8800 8.7800 8.6200	9.1000 9.1200 9.1400 9.2000	19 20 20 20	1 1 1 1
DIAG	156,3500	17:00	56	158.00	-0.67 %	50	156.2000	156.4500	30	26	4 028	[+]
DIA	154.85 158.45	142.2000 173.8000	17:00 17:00 17:00 17:00	2718 31 74 93	156,3500 156,3500 156,3500 156,3500	2 2 2 1	3 3 3 30	156.1000 155.9000 155.6500 155.6000	156.6500 156.8500 156.9500 157.0000	86 436 3 114	2 1 1 1
DIGITANET	82,4000	17:01	137	82.40	0.00 %	1	82.3000	82.4000	10	6	465	[+]
DIG	77.00 82.40	74.2000 90.6000	17:01 17:00 17:00 17:00	63 102 20 16	82,4000 82,4000 82,4000 82,4000	2 1 1 1	47 200 25 22	81.5000 81.1000 81.0000 80.6000	82.8000 82.9000 83.0000 84.0000	150 585 92 4	1 1 2 3
DINOPL	520,8000	17:00	213	520.20	0.54 %	19	520.6000	520.8000	2577	89	46 290	[+]
DNP	513.60 528.00	468.2000 572.2000	17:00 17:00 17:00 17:00	210 2 40 142	520,8000 520,8000 520,8000 520,8000	2 1 3 2	273 38 163 189	520.4000 520.2000 520.0000 519.8000	522.2000 522.6000 522.8000 523.2000	182 95 221 296	2 2 2 2
DITIX	0,2390	16:49	55	0.19	20.71 %	14008	0.2200	0.2390	4945	547	113	[+]
DTX	0.18 0.24	0.1860 0.2780	16:45 16:44 16:44 16:19	2572 3420 1580 45	0,2200 0,2200 0,2220 0,2390	1 1 1 1	2999 20000 8389 5000	0.2010 0.1930 0.1920 0.1915	0.2400 0.2470 0.2480 0.2590	10000 10000 6544 10000	1 1 1 1
DMGROUP	3,6400	17:00	500	3.70	-0.82 %	1000	3.6400	3.6500	12066	7	24	[+]
DMG	3.60 3.70	3.3300 4.0700	17:00 16:32 16:11 16:11	1500 45 78 7	3,6400 3,6400 3,6400 3,6300	1 3 1 1	3 57 185 3	3.6200 3.6100 3.6000 3.5900	3.6800 3.7000 3.7100 3.7400	110 18 42 224	2 2 3 2
DOMDEV	242,0000	17:00	10	238.00	1.68 %	162	242.0000	243.5000	20	3	653	[+]
DOM	235.50 243.50	214.5000 261.5000	17:00 17:00 17:00 17:00	12 6 1 1	242,0000 242,0000 242,0000 242,0000	1 1 5 1	48 36 241 20	241.0000 240.5000 240.0000 239.0000	244.0000 244.5000 245.0000 247.0000	119 46 64 141	4 2 3 2
DRAGEUS	1,2300	15:44	380	1.38	-11.83 %	655	1.2100	1.2500	800	8	10	[+]
DRG	1.16 1.38	1.1000 1.6500	15:09 14:41 14:28 13:42	346 500 450 4	1,2200 1,2100 1,2600 1,3000	1 1 1 2	200 170 1000 1100	1.2050 1.1900 1.1550 1.1400	1.2550 1.2750 1.3300 1.3850	100 627 528 396	1 1 1 1
DRAGOENT	22,4000	16:46	2	23.00	-2.61 %	2	22.1000	22.4000	7	0	7	[+]
DGE	21.90 23.00	20.7000 25.3000	15:54 13:45 13:04 13:04	75 1 3 3	22,2000 22,4000 21,9000 22,1000	1 2 2 1	2 347 30 8	22.0000 21.9000 21.8000 21.7000	22.5000 22.7000 22.9000 23.0000	12 18 65 44	1 3 2 2
DRFINANCE	0,7850	15:09	13	0.75	4.67 %	1000	0.7000	0.7850	2220	1	1	[+]
DRF	0.75 0.79	0.6000 0.9000	14:23 12:59 12:59 12:56	100 500 500 177	0,7850 0,7500 0,7500 0,7500	1 2 1 2	1000 216 999 9490	0.6600 0.6500 0.6050 0.6000	0.7900 0.8000 0.8050 0.8400	3000 2180 2333 1534	1 2 1 1
DUALITY	0,7320	11:50	300	0.79	-6.87 %	1784	0.7320	0.7600	2000	15	11	[+]
DUA	0.73 0.79	0.6320 0.9440	11:50 11:40 10:11 10:09	700 700 907 3000	0,7340 0,7340 0,7340 0,7340	1 1 1 3	200 200 2000 4200	0.7300 0.7280 0.7240 0.7220	0.7620 0.7660 0.7680 0.7780	3000 1400 21 22	1 1 1 1
EASYCALL	7,6000	16:48	3	7.05	3.40 %	5	7.5500	7.6000	890	3	19	[+]
ECL	7.05 7.80	5.6500 8.4500	15:52 15:49 15:49 15:49	100 172 250 140	7,0500 7,2000 7,2000 7,2500	1 1 1 2	55 150 500 465	7.1000 7.0500 7.0000 6.7500	7.7000 7.7500 7.8500 7.9500	140 250 450 597	2 1 2 1
ECCGAMES	0,5000	15:42	1	0.48	0.00 %	271	0.4660	0.4990	200	3	2	[+]
ECC	0.47 0.51	0.3810 0.5700	14:30 14:30 14:30 14:30	40 193 500 200	0,5060 0,5060 0,5000 0,4950	1 1 1 1	60 400 100 200	0.4650 0.4620 0.4600 0.4550	0.5000 0.5040 0.5060 0.5080	1099 3300 2192 2579	1 2 2 2
ECHO	4,8500	17:00	48	4.83	0.41 %	10	4.8000	4.8500	2077	25	121	[+]
ECH	4.70 4.85	4.3500 5.3000	16:15 16:15 15:57 15:55	1850 1996 1000 4	4,8500 4,8500 4,8300 4,8500	1 1 1 1	5 1234 5520 5	4.7100 4.7000 4.6900 4.6800	4.8600 4.8800 4.8900 4.9000	1000 200 2500 5984	1 1 2 7
ECO5TECH	1,6500	12:35	8	1.58	0.00 %	816	1.6000	1.6500	17	5	8	[+]
ECT	1.58 1.65	1.2650 1.8950	10:55 10:40 10:37 10:27	25 1050 331 203	1,6500 1,6000 1,6000 1,6000	1 1 2 1	50 50 57 50	1.5700 1.5600 1.5500 1.5100	1.6800 1.7000 1.7200 1.7350	50 50 100 702	1 1 1 1
EDINVEST	5,9200	15:55	2	5.80	-0.67 %	18	5.9000	5.9200	2987	1	3	[+]
EDI	5.80 6.00	5.2200 6.3800	15:05 15:05 14:04 12:47	8 2 40 2	5,9000 5,9000 5,9200 5,9200	1 3 1 1	137 1304 87 178	5.8200 5.8000 5.7600 5.7400	6.0000 6.1000 6.1400 6.1600	1631 2 7 226	2 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	15780	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	1 1 1 1	500 6000 500 200	0.1200 0.0900 0.0600 0.0400	0.1390 0.1400 0.1440 0.1450	2000 3000 500 17050	2 1 1 2
EKIOSK	1,0000	16:09	1000	1.00	0.00 %	3930	1.0000	1.0600	140	1	1	[+]
EKS	1.00 1.00	0.8000 1.2000	09:00 16:30 16:30 16:30	10 60 100 40	1,0000 1,0000 1,0000 1,0200	2 1 1 1	111 100 100 100	0.9900 0.9800 0.9700 0.9600	1.0700 1.0800 1.0900 1.1000	100 3877 100 100	1 2 1 1
EKIPA	3,1900	16:24	100	3.19	-0.31 %	1033	3.1400	3.1900	2618	3	10	[+]
EEE	3.12 3.19	2.5600 3.8200	15:41 15:24 15:03 14:56	60 5 20 185	3,1900 3,1900 3,1900 3,1900	2 2 1 1	1700 9503 350 33	3.1300 3.1200 3.1100 3.1000	3.2000 3.2100 3.2300 3.2400	70 61 992 21602	1 2 1 2
EKOBOX	1,3900	14:34	50	1.40	-0.71 %	420	1.3800	1.3900	420	15	20	[+]
EBX	1.32 1.40	1.1200 1.6800	14:29 14:02 13:54 13:54	30 50 917 2350	1,3900 1,4000 1,3200 1,3200	1 1 1 4	53 220 8 326	1.3700 1.3500 1.3400 1.3100	1.4000 1.4100 1.4300 1.4400	2642 2022 95 2000	3 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	1500	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0600 0.0775 0.0880 0.0935	14500 6868 57 17777	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	190	5.5000	PKC	40	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	20 20 22 20	5.4000 5.3000 5.2000 5.1500	5.9000 6.8500 6.9000 7.0000	170 50 550 20	1 1 1 1
EKOPOL	5,0000	16:30	4	5.05	-0.99 %	338	4.8800	5.0500	323	0	0	[+]
EGH	5.00 5.05	4.0400 6.0500	16:30 09:19 13:40 13:40	1 2 44 1	5,0000 5,0500 5,0500 5,0500	1 1 4 1	412 424 503 6	4.8600 4.8200 4.8000 4.7600	5.1000 5.3000 5.3500 5.4500	442 890 250 950	3 1 1 2
ELEKTROTI	49,6500	17:00	1	49.90	0.61 %	59	49.1500	49.6500	31	11	530	[+]
ELT	48.35 49.90	44.9500 54.8000	17:00 17:00 16:49 16:46	1 2 6 97	49,6500 49,6500 49,1500 49,2000	1 1 3 1	10 33 111 10	49.1000 49.0500 49.0000 48.9000	49.8000 49.9000 49.9500 50.0000	41 120 192 323	2 2 2 4
ELKOP	2,5900	17:00	32	2.60	0.78 %	167	2.5300	2.5900	417	1	3	[+]
EKP	2.53 2.60	2.3400 2.8600	17:00 15:49 09:33 09:05	68 18 1000 1	2,5900 2,5300 2,5300 2,5300	2 3 3 1	962 1850 1685 695	2.5200 2.5100 2.5000 2.4900	2.6000 2.6200 2.6300 2.6400	434 770 656 404	1 1 1 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EMONT	0,7000	15:00	26	0.00	0.00 %	15000	0.7000	0.7000	6601	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	800 100 14000 100	0.6900 0.6600 0.6500 0.6400	0.7200 0.7500 0.7700 0.8000	1150 1000 800 1200	1 1 1 3
EMPERIA	4,8200	11:00	5	4.82	-0.41 %	159	3.8600	4.8600	394	0	0	[+]
EMP	4.82 4.82	3.8600 5.7500	11:00 11:00 11:00 11:00	2 5 5 5	4,8200 4,8400 4,8400 4,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.8800 4.9000 5.3000 5.4000	651 1398 297 300	1 3 1 1
ENEA	17,5500	17:00	107	17.20	2.03 %	24	17.5400	17.5500	9334	244	4 277	[+]
ENA	17.20 17.69	15.4800 18.9200	17:00 17:00 17:00 17:00	375 80 107 2	17,5500 17,5500 17,5500 17,5500	1 1 1 2	2 21 4 39	17.5300 17.5200 17.5100 17.4900	17.5700 17.5800 17.5900 17.6000	2 23 25 3655	1 1 1 3
ENEIDA	9,0500	12:18	10	0.00	0.00 %	12	8.9000	9.3000	5	0	0	[+]
END	0.00 0.00	7.2500 10.8000	11:47 11:47 11:44 10:38	115 2 10 2	9,0500 9,0000 9,0000 9,0500	1 1 1 1	10 9 10 10	8.7500 8.6000 8.2000 7.9000	9.4000 9.6000 9.8000 10.0000	10 1 10 9	1 1 1 1
ENELMED	19,9000	11:37	4	19.90	0.00 %	68	19.0000	19.8000	600	0	0	[+]
ENE	19.90 19.90	18.0000 21.8000	09:09 09:00 17:00 10:17	3 2 2 1	19,9000 19,9000 19,9000 19,3000	1 1 0 0	70 72 0 0	18.8000 18.0000 0.0000 0.0000	19.9000 20.0000 20.6000 21.0000	43 7582 40 141	1 5 1 1
ENERGA	11,7400	17:00	72	11.58	0.34 %	300	11.7200	11.7400	148	39	468	[+]
ENG	11.58 12.22	10.4400 12.7200	17:00 16:48 16:42 16:39	8 30 285 215	11,7400 11,7400 11,7400 11,7400	1 2 2 3	120 112 113 452	11.6800 11.6400 11.6200 11.6000	11.7600 11.7800 11.8000 11.8200	3090 22 532 1062	1 2 1 2
ENERGOINS	2,2400	16:31	8	2.22	0.45 %	1700	2.1800	2.2300	2749	43	94	[+]
ENI	2.17 2.25	2.0000 2.4400	16:31 16:25 16:22 16:09	392 45 2000 616	2,2000 2,2000 2,1800 2,2000	3 4 3 3	1683 2190 3726 7460	2.1700 2.1600 2.1500 2.1400	2.2400 2.2500 2.2600 2.2700	3392 2082 754 281	2 2 2 1
ENTER	58,0000	17:00	5	58.20	0.00 %	62	57.9000	58.0000	197	4	241	[+]
ENT	57.90 59.00	52.4000 64.0000	16:45 16:45 16:45 16:45	5 4 1 1	57,9000 58,0000 58,0000 58,0000	1 2 9 1	6 2 412 250	57.3000 57.2000 57.0000 56.7000	59.0000 59.1000 59.3000 59.5000	139 102 1 579	4 1 1 1
EONET	24,6000	09:31	1	24.60	0.00 %	10	24.2000	24.6000	480	0	0	[+]
EON	24.60 24.60	19.7000 29.4000	09:52 09:00 09:35 11:34	4 5 1 50	24,6000 24,6000 23,8000 23,8000	2 1 1 1	11 10 10 10	23.6000 23.2000 22.4000 21.6000	25.0000 25.6000 26.0000 26.4000	10 10 10 2	1 1 1 1
EQUNICO	0,8340	15:26	25	0.82	4.25 %	400	0.8000	0.8240	350	52	42	[+]
EQU	0.76 0.84	0.7380 0.9020	15:24 15:24 14:50 14:50	67 733 190 10	0,8340 0,8340 0,7700 0,8000	1 1 1 1	350 2000 2000 9551	0.7900 0.7740 0.7720 0.7700	0.8260 0.8320 0.8340 0.8360	25 3454 3575 3000	1 1 1 1
ERBUD	36,0500	17:00	11	36.40	-0.96 %	2	35.8500	36.0500	252	3	104	[+]
ERB	35.70 36.45	32.8000 40.0000	17:00 17:00 17:00 16:43	23 5 5 1	36,0500 36,0500 36,0500 35,9500	4 3 1 1	27 6 6239 10	35.8000 35.7500 35.7000 35.6500	36.1000 36.3000 36.3500 36.4500	15 311 112 10	1 1 1 1
ERG	49,0000	17:00	8	0.00	0.00 %	100	48.0000	49.0000	160	0	0	[+]
ERG	0.00 0.00	44.2000 53.5000	15:59 15:59 15:23 12:31	12 28 52 20	49,0000 49,0000 49,0000 49,0000	1 1 1 0	200 170 11 0	47.2000 47.0000 45.0000 0.0000	50.0000 51.0000 53.0000 53.5000	660 16 20 20	3 1 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2100	1855	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 11289 150 125	0.1950 0.1910 0.1900 0.1880	0.2200 0.2240 0.2260 0.2280	100 125 6795 200	1 1 1 1
ESOTIQ	34,8000	17:00	1	35.20	-1.14 %	19	34.8000	35.2000	50	1	25	[+]
EAH	34.80 35.50	31.7000 38.7000	17:00 16:31 16:30 16:21	39 82 50 6	34,8000 35,2000 35,2000 34,8000	2 1 2 1	80 10 70 94	34.7000 34.6000 34.4000 34.2000	35.3000 35.4000 35.5000 35.6000	47 45 75 81	2 1 3 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	5,1800	17:04	553	4.70	10.45 %	358	5.1600	5.2000	1475	413	2 085	[+]
EUC	4.70 5.36	4.6500 5.6600	17:00 17:00 17:00 17:00	195 500 783 200	5,1800 5,1800 5,1800 5,1800	2 1 1 1	3500 3000 1691 8341	5.1400 5.1200 5.1000 5.0800	5.2400 5.2800 5.3000 5.3400	14 937 4706 1881	1 2 8 4
EUROCASH	8,3050	17:02	150	8.39	-1.01 %	593	8.3000	8.3050	4388	119	986	[+]
EUR	8.24 8.43	7.5550 9.2250	17:01 17:00 17:00 17:00	462 99 1 1	8,3050 8,3050 8,3050 8,3050	3 9 3 4	4 3394 13 832	8.2950 8.2900 8.2850 8.2800	8.3200 8.3500 8.3600 8.3700	2 1869 2 10	1 1 1 1
EUROHOLD	2,0400	10:39	7	2.36	-14.29 %	300	2.4400	2.5400	2700	0	0	[+]
EHG	2.04 2.36	1.9300 2.3400	10:39 10:02 10:02 14:06	5 5 5 5	2,0400 2,2800 2,3600 2,3800	1 7 3 1	5 4860 1355 5	2.3400 2.0400 2.0200 2.0000	2.5800 2.6000 2.6200 2.6400	146 700 406 28	1 1 1 2
EUROSNACK	2,5100	16:48	1	2.55	-0.79 %	635	2.5100	2.5500	815	1	2	[+]
ECK	2.51 2.55	2.0400 3.0600	14:39 12:16 12:16 12:16	4 54 250 196	2,5200 2,5100 2,5200 2,5200	4 1 1 3	9002 300 700 700	2.5000 2.4500 2.4400 2.4200	2.5800 2.5900 2.6000 2.6100	300 900 19773 60	1 3 4 2
EUROTAX	2,7000	16:33	31	2.68	0.75 %	770	2.6000	2.7000	217	4	11	[+]
ETX	2.62 2.70	2.1600 3.2000	16:33 16:20 16:20 15:21	78 30 100 131	2,7000 2,7000 2,6800 2,6200	1 1 1 1	4 410 289 2000	2.5200 2.4800 2.1800 2.1600	2.7200 2.7600 2.8800 2.9000	738 246 269 248	1 1 1 1
EUROTEL	21,3000	16:34	5	21.10	0.95 %	3	21.2000	21.3000	265	4	77	[+]
ETL	21.10 21.40	19.0000 23.2000	16:34 16:27 15:21 14:52	5 25 80 100	21,3000 21,3000 21,1000 21,4000	1 4 2 4	128 867 121 234	21.1000 21.0000 20.9000 20.8000	21.4000 21.5000 21.6000 21.8000	2005 71 70 291	1 1 1 2
EXAMOBILE	3,2200	12:52	425	0.00	0.00 %	20	3.2000	3.3000	20	0	0	[+]
EXA	0.00 0.00	2.5800 3.8600	12:52 12:52 09:20 10:52	274 20 4 4	3,2400 3,2600 3,2400 3,2400	1 1 1 1	20 20 20 20	3.1800 3.1400 3.1000 3.0600	3.3200 3.3400 3.3600 3.4000	20 281 20 620	1 1 1 2
EXCELLENC	0,1786	17:00	1	0.18	-0.78 %	19591	0.1764	0.1786	12554	131	23	[+]
EXC	0.18 0.18	0.1440 0.2160	16:27 16:26 16:21 15:48	1522 5000 1870 775	0,1764 0,1786 0,1786 0,1786	1 1 1 2	1000 1000 10000 16150	0.1762 0.1756 0.1754 0.1752	0.1788 0.1794 0.1798 0.1800	6900 1000 2400 23900	1 1 1 1
FABRITY	29,8000	17:00	2	30.30	-1.65 %	206	29.6000	29.8000	182	14	406	[+]
FAB	29.50 30.30	27.3000 33.3000	17:00 16:48 16:47 15:42	30 1 1 1	29,8000 29,7000 29,8000 29,8000	1 1 2 2	2203 1 120 126	29.5000 28.9000 28.6000 28.5000	29.9000 30.0000 30.1000 30.2000	111 273 972 242	1 3 3 3
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	10	0.0350	PKC	3982	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	37196 0 0 0	0.0345 0.0000 0.0000 0.0000	0.0490 0.4200 0.5300 1.0000	5000 12579 1111 42724	1 1 1 1
FARM51	7,4200	17:00	242	7.26	-3.13 %	86	7.3200	7.4200	258	22	161	[+]
F51	7.20 7.80	5.8200 8.7000	17:00 17:00 16:49 16:49	143 22 54 38	7,4200 7,4200 7,3200 7,3400	1 2 1 2	96 33 3 308	7.3000 7.2800 7.2600 7.2200	7.5200 7.5400 7.5600 7.6000	118 280 150 50	3 2 1 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	82	12.9000	13.4000	75	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 1 1 1	53 69 1 5	10.9000 9.1500 6.0000 1.0000	13.5000 13.8000 13.9000 14.7000	290 312 249 500	1 2 1 1
FASING	12,0000	13:58	8	11.40	1.69 %	647	11.6000	11.9000	190	1	10	[+]
FSG	11.40 12.00	10.3000 12.5000	13:57 13:57 12:51 09:45	225 115 400 95	11,8000 11,5000 11,5000 11,4000	1 3 1 1	300 769 90 62	11.5000 11.4000 11.3000 11.1000	12.0000 12.1000 12.3000 12.4000	792 620 249 317	2 1 1 2
FEERUM	11,0500	15:11	1700	12.00	-7.92 %	110	11.3500	12.0000	246	2	22	[+]
FEE	11.05 12.00	10.8000 13.2000	13:17 13:17 10:51 09:00	200 93 9 2	11,0500 11,0500 11,0500 12,0000	2 1 1 1	101 120 55 250	11.0500 10.8500 10.6000 10.5000	12.5000 12.8000 12.9000 13.2000	708 251 1250 2	2 2 2 1
FEMTECH	0,7400	10:39	50	0.74	-7.50 %	1366	0.7400	0.8000	308	0	0	[+]
FEM	0.74 0.74	0.5950 0.8850	09:03 12:43 16:21 12:26	13 3 33 1222	0,8000 0,8000 0,8000 0,8000	1 2 1 1	900 2130 999 100	0.7050 0.7000 0.6050 0.6000	0.8200 0.8800 0.9900 1.0000	1220 1137 804 526	1 1 2 1
FERRO	34,6000	16:48	49	34.50	2.06 %	20	34.2000	34.6000	148	5	164	[+]
FRO	34.10 34.70	31.1000 37.9000	16:48 16:30 16:17 15:56	9 10 2 1	34,5000 34,5000 34,6000 34,6000	7 4 7 1	259 160 621 147	34.1000 34.0000 33.9000 33.8000	34.7000 34.8000 34.9000 35.0000	1 90 20 8	1 2 1 2
FHDOM	4,5000	09:12	89	0.00	0.00 %	3	4.5000	4.6000	218	0	0	[+]
FHD	0.00 0.00	3.6000 5.4000	15:50 13:03 09:00 14:53	7 77 223 224	4,8200 4,8200 4,5400 4,4800	1 1 1 1	234 198 400 116	4.2800 3.6400 3.6200 3.1000	5.4000 5.5000 6.4000 6.8000	997 1000 150 200	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1724	0.4880	PKC	31788	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	0,0770	16:12	1111	0.08	-3.27 %	3111	0.0756	0.0778	30000	190	15	[+]
FTH	0.08 0.08	0.0556 0.1025	15:58 15:34 15:33 15:31	1111 1180 23316 1000	0,0780 0,0780 0,0778 0,0774	1 1 2 2	1000 1000 6500 396000	0.0742 0.0740 0.0730 0.0722	0.0780 0.0788 0.0794 0.0796	22256 2700 500 22000	1 1 1 1
FMG	132,0000	16:42	4	127.00	0.38 %	1	129.0000	132.0000	8	1	75	[+]
FMG	127.00 138.00	114.5000 139.5000	15:26 15:25 15:25 15:21	3 22 3 1	133,5000 133,5000 133,0000 134,0000	3 1 1 1	27 1 20 10	128.5000 128.0000 127.0000 126.5000	134.0000 135.0000 135.5000 136.0000	14 12 5 561	1 6 1 1
FON	0,9000	12:44	1000	0.00	0.00 %	7867	0.9000	0.9000	17	0	0	[+]
FON	0.00 0.00	0.8100 0.9900	12:41 12:38 12:38 12:38	25380 1500 1500 2220	0,9000 0,9000 0,9000 0,9000	1 1 2 2	100 110 3100 5117	0.8240 0.8220 0.8000 0.6400	0.9500 1.0100 1.0400 1.0450	14 2038 763 2	1 1 1 1
FOOTHILLS	0,4700	11:00	105	0.47	-8.74 %	100	0.4600	0.4700	795	0	0	[+]
FTL	0.47 0.47	0.3760 0.5600	11:00 11:00 11:00 11:00	95 200 30 20	0,4700 0,4700 0,4700 0,5150	1 1 1 1	180 200 200 200	0.4400 0.4000 0.3700 0.3600	0.5150 0.5200 0.5400 0.5800	15983 200 200 200	2 1 1 1
FOREVEREN	3,6500	15:21	93	3.67	-2.41 %	100	3.6500	3.7400	99	4	15	[+]
FOR	3.55 3.67	2.9400 4.4000	14:49 14:49 11:51 10:32	2300 200 330 272	3,6500 3,6400 3,5700 3,5500	1 1 1 2	300 100 500 1010	3.6400 3.5900 3.5800 3.5600	3.7500 3.7600 3.7700 3.7800	100 200 496 100	1 2 1 1
FORTE	28,0000	17:00	830	27.80	1.08 %	1	27.6000	28.0000	1560	2	60	[+]
FTE	27.50 28.00	25.1000 30.5000	17:00 17:00 17:00 17:00	24 100 100 102	28,0000 28,0000 28,0000 28,0000	4 1 3 2	1361 111 273 7991	27.5000 27.3000 27.2000 27.1000	28.3000 28.4000 28.5000 28.7000	87 201 618 150	1 2 3 2
FORTWRO	41,5000	12:18	1	41.10	0.73 %	30	40.5000	41.1000	5	0	4	[+]
FRW	41.10 41.50	32.9000 49.3000	10:40 10:40 16:00 14:50	89 10 1 20	41,2000 41,1000 41,2000 41,2000	1 1 1 1	1500 5 18 15	40.4000 40.2000 40.0000 39.6000	41.2000 41.8000 41.9000 42.0000	59 15 25 137	1 1 1 2
FOTOVOLT	0,7300	10:18	2755	0.00	0.00 %	100	0.7300	0.7600	950	0	0	[+]
FVE	0.00 0.00	0.5840 0.8760	10:18 10:18 15:38 15:38	500 126 3301 170	0,7300 0,7300 0,7600 0,7600	2 1 1 1	414 496 300 3089	0.7200 0.7000 0.6800 0.6760	0.7700 0.7800 0.7820 0.7840	2200 900 700 800	2 1 1 1
GALVO	1,4000	14:56	13	1.39	7.69 %	1000	1.3000	1.3800	5000	1	1	[+]
GAL	1.39 1.40	1.1200 1.6600	14:27 14:27 09:00 09:00	350 350 4000 1000	1,4000 1,3900 1,3000 1,3000	1 1 1 1	800 800 9 598	1.2600 1.2500 1.2000 1.1200	1.4000 1.4200 1.4400 1.4700	1702 4000 2222 492	3 1 2 1
GAMEDUST	0,0500	15:23	340	0.05	11.11 %	18500	0.0415	0.0500	2711	2	0	[+]
GDC	0.05 0.05	0.0360 0.0660	10:53 09:05 17:00 16:36	1000 1025 808 692	0,0500 0,0510 0,0450 0,0505	2 1 1 1	16900 250 25000 34000	0.0410 0.0405 0.0385 0.0380	0.0510 0.0525 0.0550 0.0615	20725 500 24243 930	2 1 1 1
GAMEOPS	15,8400	15:06	3	16.20	-1.61 %	18	15.6600	15.8800	2	2	38	[+]
GOP	15.66 16.20	14.5800 17.8200	13:42 13:24 13:18 12:52	96 318 56 42	15,8800 15,8800 15,8800 15,8800	1 2 2 4	40 501 230 637	15.6400 15.5600 15.5400 15.5000	15.9000 15.9200 16.0000 16.2000	100 15 1000 148	1 1 1 1
GAMFACTOR	7,1400	16:49	172	7.20	-1.11 %	328	7.1400	7.2000	715	27	188	[+]
GIF	7.02 7.22	6.4800 7.9200	16:49 16:49 16:49 16:32	10 118 10 20	7,1400 7,1400 7,1400 7,2000	2 3 2 3	240 50 40 472	7.1000 7.0800 7.0600 7.0400	7.2200 7.2600 7.3000 7.3800	1617 291 1120 82	4 1 3 1
GAMIVO	17,6000	16:14	200	16.20	9.32 %	349	17.0500	17.5000	250	30	530	[+]
GMV	16.20 18.30	13.0000 19.4000	16:14 16:11 16:07 16:05	200 1 400 115	17,6000 17,0500 17,6000 17,5000	1 1 2 1	540 119 70 300	17.0000 16.9500 16.8500 16.8000	17.6000 17.7500 17.8000 17.9000	354 620 150 507	1 1 2 1
GENOMED	26,0000	12:29	135	0.00	0.00 %	5	25.2000	25.8000	2	0	0	[+]
GEN	0.00 0.00	20.8000 31.2000	12:26 12:26 12:26 10:00	40 10 26 54	26,0000 25,8000 25,6000 25,6000	2 1 1 1	15 200 2 3	25.0000 24.2000 24.0000 23.8000	26.4000 26.6000 27.0000 27.2000	5 2 10 5	1 1 1 1
GENOMTEC	7,0000	16:34	1	7.00	-2.64 %	900	6.9300	7.0000	8	8	57	[+]
GMT	6.85 7.19	6.3000 7.7000	16:34 16:34 16:34 16:28	2 7 30 63	6,9900 6,9800 6,9800 6,9800	1 3 1 1	400 520 10 25	6.9100 6.9000 6.8900 6.8700	7.0300 7.1000 7.2100 7.2200	507 880 38 182	1 1 1 1
GENXONE	6,0000	13:38	4	6.18	-2.91 %	50	5.8000	6.0000	396	0	2	[+]
GX1	5.86 6.20	4.9500 7.4000	13:30 13:30 13:30 13:30	50 50 50 49	5,8600 5,9000 5,9400 5,9800	1 1 1 1	49 50 50 50	5.7000 5.6600 5.6400 5.6000	6.0200 6.0800 6.1200 6.1600	20 20 20 20	1 1 1 1
GEOTRANS	6,4000	14:29	60	6.26	1.91 %	200	6.2800	6.3800	1003	0	3	[+]
GTS	6.26 6.40	5.0200 7.5000	14:29 14:29 13:37 10:54	30 130 120 70	6,3800 6,3800 6,3000 6,3800	1 1 1 2	8 300 210 15	6.2600 6.2200 6.2000 6.1800	6.4000 6.4200 6.4400 6.4600	819 50 20 100	3 1 1 1
GETIN	0,6800	17:00	38842	0.69	-0.73 %	12800	0.6800	0.6840	22125	565	385	[+]
GTN	0.67 0.69	0.6190 0.7550	17:00 17:00 17:00 17:00	9000 1400 400 1000	0,6800 0,6800 0,6800 0,6800	3 3 2 2	18100 18211 13000 51291	0.6780 0.6770 0.6760 0.6730	0.6850 0.6870 0.6880 0.6890	33469 14690 20000 10546	2 4 1 1
GHYDROGEN	2,0000	16:30	1000	2.24	-9.91 %	613	1.9500	2.0000	3707	2	5	[+]
GHY	1.93 2.34	1.8000 2.6800	15:37 15:37 14:57 14:45	150 100 6 10	2,0000 2,0000 2,0000 2,0000	1 1 2 1	773 40 293 349	1.9300 1.9000 1.8200 1.8100	2.1400 2.2000 2.2600 2.3000	773 40 40 45	1 1 1 2
GIGROUP	2,0600	09:01	2	2.00	0.00 %	10	2.0200	2.0600	498	1	2	[+]
GIG	2.00 2.06	1.8000 2.2000	09:01 09:01 09:00 09:00	8 11 5 100	2,0600 2,0000 2,0000 2,0000	1 3 2 1	250 650 260 1200	2.0100 2.0000 1.9900 1.9850	2.1000 2.1100 2.1200 2.1400	200 100 250 250	1 1 1 1
GKSKAT	0,1300	11:00	5000	0.00	0.00 %	5000	0.1250	0.1300	9695	0	0	[+]
GKS	0.00 0.00	0.1040 0.1560	11:00 11:00 11:08 11:00	305 15000 6000 2261	0,1300 0,1300 0,1300 0,1300	2 0 0 0	18291 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1400 0.1600 0.1800 0.1850	17230 97757 9551 380	3 1 1 1
GOBARTO	25,0000	12:58	3	24.40	2.88 %	50	24.5000	25.0000	521	1	35	[+]
GOB	24.40 25.00	22.0000 26.8000	12:58 11:32 16:24 17:00	1 1411 200 10	24,9000 24,4000 24,3000 25,0000	2 1 1 1	274 600 50 25	24.4000 24.3000 23.0000 22.7000	25.3000 25.4000 26.0000 26.1000	50 45 10 150	1 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	10	0.1000	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.2000 0.2400 0.5500 10.0000	3261 18469 303 4	1 1 1 1
GOTFI	11,0000	11:00	65	0.00	0.00 %	1	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	64650	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 0 0	10200 130000 0 0	0.0480 0.0100 0.0000 0.0000	0.1000 0.1800 0.2500 0.2600	220 5000 13294 2018	1 1 2 2
GPW	51,4000	17:02	26	50.65	0.29 %	251	51.2000	51.4000	225	20	1 026	[+]
GPW	50.65 51.65	45.6000 55.7000	17:00 17:00 17:00 17:00	67 29 3 4	51,4000 51,4000 51,4000 51,4000	2 1 4 1	1103 2 211 314	51.1000 51.0500 51.0000 50.9500	51.5000 51.6000 51.6500 51.7000	6 665 314 314	1 3 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.4000	5783	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	10.0000 0.0000 0.0000 0.0000	50000 0 0 0	1 0 0 0
GREENX	1,7500	17:02	561	1.80	-2.78 %	1240	1.7500	1.7680	2420	323	570	[+]
GRX	1.74 1.80	1.6160 1.9740	17:02 17:00 17:00 17:00	339 772 392 162	1,7500 1,7500 1,7500 1,7500	1 2 4 1	101 151 3275 8	1.7440 1.7420 1.7400 1.7360	1.7690 1.7720 1.7730 1.7740	80 60 60 61	1 1 1 2
GREMPCO	1,2800	17:00	25	1.25	-7.91 %	260	1.1700	1.2800	1075	25	30	[+]
GRM	1.17 1.30	1.0000 1.5000	17:00 17:00 17:00 16:13	100 100 100 690	1,2800 1,2800 1,2800 1,2600	1 1 1 1	2555 333 1000 100	1.1650 1.1600 1.1550 1.1500	1.2900 1.2950 1.3000 1.3300	100 2422 724 100	1 1 1 1
GRENEVIA	2,7800	17:00	44	2.78	0.18 %	2293	2.7800	2.8150	32219	66	185	[+]
GEA	2.78 2.88	2.5000 3.0500	17:00 17:00 16:49 16:49	12 32 4 26	2,7800 2,7800 2,8000 2,8000	3 1 2 1	1126 40 60 450	2.7750 2.7700 2.7600 2.7550	2.8200 2.8250 2.8300 2.8500	12 1000 495 12	1 1 1 1
GRODNO	10,9500	17:00	20	10.60	3.30 %	210	10.6500	10.9500	2323	3	29	[+]
GRN	10.60 10.95	9.5400 11.6500	16:39 16:39 14:25 14:25	90 100 1 10	10,6500 10,8500 10,6000 10,6000	7 1 2 1	2435 200 202 1	10.6000 10.5000 10.4500 10.4000	11.0000 11.0500 11.1000 11.1500	4345 200 1304 100	2 1 4 1
GRUPAAZOTY	23,9000	17:00	6	24.04	0.25 %	2	23.8800	23.9000	228	54	1 289	[+]
ATT	23.66 24.20	21.6400 26.4400	17:00 17:00 17:00 17:00	6 29 27 7	23,9000 23,9000 23,9000 23,9000	2 2 1 2	12 12 2 12	23.8600 23.8200 23.8000 23.7800	23.9200 23.9600 23.9800 24.0000	24 51 12 1621	3 2 2 6
GRUPAMZ	0,4440	11:05	100	0.45	-1.11 %	418	0.4230	0.4400	1	1	0	[+]
GMZ	0.42 0.45	0.3600 0.5380	10:10 09:00 09:00 16:49	1000 30 50 150	0,4230 0,4490 0,4490 0,4480	1 1 1 1	25 4900 2000 200	0.4220 0.4030 0.4010 0.3980	0.4440 0.4490 0.4500 0.4550	900 5834 7224 14640	1 2 2 1
GRUPAREC	65,0000	09:00	2	65.00	0.00 %	5	64.0000	65.0000	7	0	0	[+]
GRC	65.00 65.00	52.0000 78.0000	14:20 12:10 11:36 10:42	30 25 1 15	65,0000 65,0000 65,0000 65,0000	2 3 1 1	17 13 50 68	63.5000 62.5000 61.5000 61.0000	65.5000 66.0000 66.5000 67.5000	1 1339 20 89	1 2 1 2
GTC	4,1000	16:42	10	4.08	0.49 %	706	4.0800	4.1000	2316	19	76	[+]
GTC	4.00 4.18	3.6800 4.4800	16:24 15:36 15:36 15:36	474 155 420 925	4,1200 4,1800 4,1500 4,1500	1 1 1 1	492 104 600 334	4.0700 4.0600 4.0300 4.0200	4.1800 4.1900 4.2000 4.2200	1830 147 745 270	3 1 2 1
HANDLOWY	116,0000	17:00	46	114.80	1.75 %	341	116.0000	116.2000	176	48	5 573	[+]
BHW	114.20 116.80	103.4000 126.2000	17:00 17:00 17:00 17:00	2 129 58 24	116,0000 116,0000 116,0000 116,0000	1 6 1 6	10 936 463 595	115.2000 115.0000 114.8000 114.6000	116.4000 116.6000 116.8000 117.0000	40 451 52 858	4 5 6 9
HARPER	6,2400	17:00	20	6.18	0.65 %	1000	6.1400	6.2400	1137	12	77	[+]
HRP	6.06 6.46	5.5800 6.7800	16:48 16:43 16:43 16:42	8 138 62 12	6,1400 6,2400 6,2200 6,2200	4 2 2 2	5285 883 620 635	6.1200 6.1000 6.0800 6.0600	6.3000 6.3400 6.3600 6.3800	206 250 510 477	1 1 1 1
HELIO	26,4000	13:29	32	25.60	3.12 %	39	25.8000	26.3000	56	0	5	[+]
HEL	25.60 26.40	23.1000 28.1000	13:27 13:26 09:00 16:38	41 73 34 94	26,3000 26,0000 25,6000 25,6000	1 1 3 2	415 836 581 550	25.7000 25.6000 25.5000 25.2000	26.4000 26.8000 26.9000 27.0000	467 402 400 148	2 2 1 2
HEMP	0,3040	17:00	424	0.31	1.33 %	500	0.3030	0.3040	11728	271	84	[+]
HMP	0.30 0.32	0.2440 0.3660	17:00 17:00 16:49 16:49	618 1 726 500	0,3040 0,3040 0,3030 0,3030	2 2 1 5	1500 19292 10000 54709	0.3025 0.3020 0.3005 0.3000	0.3050 0.3105 0.3150 0.3160	1381 1000 800 950	2 1 1 1
HERCULES	1,0500	16:03	1	1.06	-0.94 %	1101	0.9920	1.0250	1000	44	45	[+]
HRS	0.99 1.07	0.9540 1.1650	15:57 15:57 15:57 15:57	1 99 1401 1499	0,9860 0,9900 0,9900 0,9900	1 1 1 1	1000 100 1549 2000	0.9900 0.9880 0.9860 0.9800	1.0300 1.0350 1.0400 1.0650	1650 5000 6599 1800	1 1 2 1
HILANDER	2,2200	17:00	451	2.22	-5.93 %	1103	2.2200	2.2400	600	8	17	[+]
HER	2.22 2.28	1.7800 2.6600	16:42 16:42 16:28 16:27	65 230 12 11	2,2200 2,2200 2,2600 2,2300	1 7 1 2	2000 16130 530 1300	2.2100 2.2000 2.1100 2.1000	2.2500 2.2600 2.2800 2.3100	900 521 568 730	1 1 1 1
HIPOWERSA	0,7000	15:00	134	0.70	4.48 %	2215	PKC	0.7000	1500	0	0	[+]
HPE	0.70 0.70	0.5600 0.8400	15:00 11:00 15:00 15:00	88 160 5 10	0,7000 0,7000 0,6700 0,6700	3 1 1 1	1030 999 7822 200	0.6700 0.6520 0.6500 0.6460	0.7300 0.7600 0.8400 1.0000	1291 1300 2000 944	2 1 1 2
HIPROMINE	144,0000	17:00	13	147.00	-2.04 %	7	144.0000	146.5000	1	0	55	[+]
HPM	127.00 147.00	118.0000 176.0000	17:00 16:37 16:34 16:33	40 10 29 1	144,0000 144,0000 144,0000 143,0000	2 2 3 2	35 13 38 37	138.5000 131.0000 130.0000 129.0000	148.0000 148.5000 149.0000 151.0000	1 5 2 10	1 1 1 1
HORTICO	6,7000	16:17	5	6.88	-2.90 %	500	6.7200	6.8800	685	2	16	[+]
HOR	6.70 6.88	5.5200 8.2400	16:17 16:14 16:14 14:29	165 21 2 414	6,7200 6,7200 6,7800 6,7200	4 1 2 1	1006 1000 990 302	6.7000 6.6800 6.6600 6.6400	6.9600 6.9800 7.1000 7.1600	788 1670 1000 800	2 2 1 1
Hub.Tech	0,2600	17:00	6650	0.26	-0.76 %	17500	0.2580	0.2600	24995	106	27	[+]
HUB	0.26 0.26	0.2080 0.3100	15:57 15:44 15:44 15:44	1000 17355 9803 12842	0,2600 0,2600 0,2600 0,2600	3 1 1 2	2675 1000 5000 2800	0.2570 0.2560 0.2540 0.2530	0.2620 0.2630 0.2640 0.2660	2410 500 3500 11500	2 1 3 2
HURTIMEX	0,1400	10:08	5020	0.14	2.19 %	859	0.1370	0.1450	5684	5	1	[+]
HRT	0.14 0.14	0.1120 0.1680	16:35 13:08 09:52 16:23	720 1 3000 1	0,1370 0,1500 0,1370 0,1500	1 1 1 1	9227 5881 14900 11357	0.1360 0.1340 0.1320 0.1310	0.1500 0.1530 0.1620 0.1630	7864 24139 4718 9418	1 1 1 1
HUUUGE	18,2000	17:03	57	18.42	-1.19 %	200	18.1600	18.2000	93	14	261	[+]
HUG	18.18 18.50	16.5800 20.2500	17:00 17:00 17:00 17:00	130 110 18 4	18,2000 18,2000 18,2000 18,2000	1 3 1 5	1 600 200 555	18.1400 18.1000 18.0800 18.0200	18.2200 18.2800 18.4000 18.5200	1817 9 250 115	1 1 1 1
HYDRAPRES	0,4680	09:27	25	0.00	0.00 %	73	0.4500	0.4680	50	0	0	[+]
HPS	0.00 0.00	0.3760 0.5600	16:12 09:37 09:36 09:03	22 30 30 25	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	21,1000	15:59	4	21.20	0.48 %	150	20.4000	21.0000	512	0	2	[+]
HDR	20.40 21.20	19.1000 23.3000	14:55 12:23 11:15 09:46	10 10 20 50	20,4000 20,4000 21,1000 21,0000	1 2 1 1	50 60 91 67	20.3000 20.0000 19.5500 19.5000	21.2000 21.4000 21.8000 22.0000	905 351 80 51	1 1 1 2
HYENERGY	2,8000	15:15	266	0.00	0.00 %	581	PKC	PKC	870	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 2.6500 2.7000 2.7800	300 150 1220 308	1 1 3 2
IBCPOLSKA	1,7500	10:18	15	1.75	2.94 %	50	1.6600	1.7500	895	0	0	[+]
IBC	1.75 1.75	1.4000 2.1000	15:52 15:30 15:20 10:11	193 7 500 50	1,7000 1,7000 1,7000 1,7000	1 1 1 1	402 100 100 710	1.6250 1.6000 1.5600 1.5450	1.8000 1.8200 1.8500 1.9000	100 100 300 100	1 1 2 1
IBSM	78,8000	14:19	1	78.60	0.51 %	176	77.0000	78.8000	3	0	2	[+]
IBS	76.20 79.00	70.8000 86.4000	14:19 14:19 14:19 14:19	1 1 1 1	78,8000 78,8000 78,8000 78,8000	5 1 1 1	5 100 9 100	76.6000 76.0000 73.0000 72.0000	79.0000 79.6000 79.8000 84.0000	40 33 100 117	2 2 1 2
ICECODE	0,2400	17:04	12600	0.30	-4.00 %	5580	0.2320	0.2460	9544	1 426	412	[+]
ICG	0.24 0.35	0.2400 0.3600	17:03 17:03 17:02 17:02	7400 7600 1850 8150	0,2400 0,2400 0,2400 0,2400	2 2 2 4	1800 11700 79938 42000	0.2300 0.2240 0.2220 0.2200	0.2500 0.2560 0.2680 0.2700	8120 5000 5000 15200	2 1 1 1
ICPD	1,3900	10:59	210	0.00	0.00 %	100	1.2200	1.3800	125	0	0	[+]
ICD	0.00 0.00	1.1200 1.6600	10:59 10:59 10:59 10:26	100 10 100 2000	1,3800 1,3100 1,2400 1,1300	1 1 1 1	100 4920 100 100	1.1800 1.1500 1.1400 1.0100	1.4800 1.4900 1.5000 1.5200	277 100 963 600	1 1 1 1
IDH	1,8600	15:02	100	1.87	4.49 %	100	1.7800	1.8600	26	2	4	[+]
IDH	1.86 1.87	1.5000 2.2400	15:00 15:00 15:00 11:03	874 124 2 10	1,8600 1,8600 1,8600 1,8700	1 1 1 1	20 20 448 1000	1.5600 1.5400 1.5300 1.5200	1.8700 1.8800 1.9900 2.1000	999 5012 1150 20	1 2 1 1
IDMSAPL	0,6550	14:20	1	0.66	-3.68 %	1660	0.6550	0.6950	55	0	0	[+]
IDM	0.66 0.66	0.5900 0.7200	09:41 13:08 09:53 09:13	5 280 373 1	0,6800 0,7000 0,7000 0,7000	2 1 1 1	15489 4000 2257 300	0.6500 0.6450 0.5700 0.3500	0.7000 0.7450 0.8000 0.8600	10799 1536 76 1734	2 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3315	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 47	1 1 1 1
IFIRMA	26,4000	16:44	1	26.50	-0.56 %	12	26.0500	26.4000	91	3	89	[+]
IFI	25.85 26.50	23.8500 29.1500	16:33 16:24 16:21 16:00	5 10 1 25	26,4000 26,4000 26,4000 26,0500	3 3 3 3	405 208 134 727	26.0000 25.9500 25.9000 25.8500	26.4500 26.5000 26.7500 26.8000	149 124 38 125	2 1 1 2
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2477	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 2	90 3078 50 3367	0.4390 0.4300 0.4200 0.3930	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1
IGORIA	0,2290	16:45	1311	0.22	4.09 %	2689	0.2290	0.2300	8000	13	3	[+]
IGT	0.22 0.23	0.1760 0.2640	16:26 13:39 13:22 13:22	89 450 947 1000	0,2290 0,2310 0,2310 0,2270	1 1 1 1	1000 3701 1800 1500	0.2210 0.2200 0.2140 0.2130	0.2310 0.2350 0.2370 0.2380	1103 1800 1000 800	2 1 1 1
IMAGEPWR	2,2800	11:00	223	2.28	14.00 %	300	1.9000	2.2800	1010	0	1	[+]
IPW	2.28 2.28	1.8300 2.7200	15:00 15:00 15:00 15:00	497 641 139 211	2,0000 2,0000 2,0000 2,0000	1 1 0 0	400 1 0 0	1.6000 1.0000 0.0000 0.0000	2.7200 2.8000 2.9200 3.1000	298 450 400 340	1 1 1 1
IMCOMPANY	27,8000	17:00	2	29.10	-2.46 %	95	27.0000	27.8000	358	2	67	[+]
IMC	26.20 29.10	26.2000 32.0000	16:18 15:39 14:45 14:45	42 58 85 23	27,3000 27,3000 27,8000 27,7000	1 1 2 3	38 380 51 529	26.8000 26.7000 26.4000 26.0000	28.2000 28.3000 28.8000 29.0000	20 15 11 200	1 1 1 1
IMMGAMES	1,1500	17:00	79	1.02	-0.86 %	3500	0.8200	1.1500	1390	2	2	[+]
IMG	1.01 1.15	0.8200 1.2200	17:00 16:47 16:29 16:29	3 150 409 91	1,1500 1,0100 1,0100 1,0100	1 1 1 0	20 2 100 0	0.5050 0.5000 0.3620 0.0000	1.1600 1.3000 1.5900 1.6000	863 770 490 870	1 1 1 2
IMMOBILE	3,0300	16:47	1000	3.00	1.34 %	415	3.0000	3.0300	5313	74	222	[+]
GKI	2.97 3.09	2.7000 3.3000	15:46 15:38 15:35 15:15	4 2475 225 50	3,0300 3,0000 3,0000 3,0300	1 1 3 2	460 350 1766 2087	2.9900 2.9800 2.9700 2.9600	3.0400 3.0500 3.0900 3.1000	15418 450 1888 450	2 1 2 1
IMPERA	1,2100	14:01	200	1.27	0.00 %	5175	1.2100	1.2800	1632	1	1	[+]
IMP	1.21 1.28	1.1500 1.3900	11:41 11:41 13:33 13:17	368 9 2 999	1,2800 1,2700 1,2100 1,2100	2 1 1 1	9078 440 444 550	1.2000 1.1400 1.1200 1.1100	1.2900 1.3000 1.3800 1.4200	2365 8250 4114 1500	2 2 1 1
IMS	3,7300	16:35	40	3.73	1.36 %	55	3.7100	3.7300	3950	7	26	[+]
IMS	3.68 3.75	3.3600 4.1000	16:19 16:15 16:10 16:08	300 6 5 14	3,7300 3,7300 3,7300 3,7300	2 1 3 3	517 74 118 127	3.7000 3.6900 3.6800 3.6700	3.7400 3.7500 3.7700 3.7800	1422 2361 100 20	1 2 1 1
INC SA	1,9650	17:00	10	1.98	2.61 %	1010	1.9200	1.9650	311	3	6	[+]
INC	1.92 1.98	1.7850 2.1700	17:00 16:24 16:24 15:22	90 570 10 990	1,9650 1,9600 1,9600 1,9200	2 2 5 1	2010 97 3933 4200	1.9150 1.9100 1.9000 1.8900	1.9700 1.9800 1.9900 2.0000	1000 808 4000 10000	1 1 1 1
INCUVO	0,6080	15:42	450	0.57	6.67 %	800	0.5800	0.6060	50	1	0	[+]
IVO	0.57 0.61	0.4560 0.6840	10:21 10:21 09:13 16:20	10 101 100 73	0,5700 0,5700 0,5700 0,5700	1 1 1 2	1000 300 1000 280	0.5760 0.5720 0.5700 0.5620	0.6080 0.6100 0.6160 0.6180	50 200 75 800	1 1 1 1
INFRA	4,1000	16:46	10	4.13	-2.38 %	20	3.9000	4.1000	10	3	10	[+]
IFA	3.90 4.20	3.3100 4.9500	14:05 14:05 13:07 13:01	171 20 20 500	3,9400 4,0000 4,1000 4,1300	1 2 1 1	150 575 169 250	3.8500 3.8300 3.8200 3.8100	4.2000 4.3000 4.3200 4.4000	40 40 221 35	1 1 1 1
INGBSK	289,5000	17:00	7	287.50	0.17 %	52	288.0000	289.5000	67	2	649	[+]
ING	285.50 292.00	259.0000 316.0000	17:00 17:00 17:00 17:00	7 9 4 9	289,5000 289,5000 289,5000 289,5000	2 4 4 3	280 332 111 37	287.5000 287.0000 286.5000 286.0000	291.0000 291.5000 292.0000 292.5000	598 30 1 208	3 1 1 4
INPRO	7,3000	12:56	3	7.30	0.00 %	104	7.1500	7.3000	996	0	1	[+]
INP	7.30 7.30	6.6000 8.0000	09:17 09:05 09:02 15:45	69 2 2 100	7,3000 7,3000 7,3000 7,3000	1 1 4 3	11 71 1110 772	7.1000 7.0500 7.0000 6.9500	7.3500 7.4000 7.5500 7.6000	398 1000 5 404	1 1 1 2
INSTALKRK	39,1000	12:26	37	39.10	-1.76 %	1	39.4000	39.7000	41	0	8	[+]
INK	39.10 39.80	35.2000 43.0000	12:26 12:26 12:26 12:11	31 41 1 1	39,1000 39,2000 39,6000 39,8000	2 2 2 1	70 73 280 42	39.2000 39.1000 39.0000 38.8000	39.8000 40.2000 40.9000 41.5000	29 80 200 10	1 1 1 1
INTERBUD	2,2700	16:28	12	2.24	1.34 %	171	2.2700	2.2800	845	8	19	[+]
ITB	2.14 2.28	2.0200 2.4600	15:58 15:14 15:13 15:13	111 1000 1367 450	2,2800 2,2700 2,2700 2,2600	1 1 1 3	8 370 192 1214	2.2500 2.2400 2.1400 2.1200	2.2900 2.3000 2.3100 2.3500	1500 6307 1224 1666	1 3 1 1
INTERCARS	549,0000	17:04	500	552.00	-0.18 %	530	549.0000	552.0000	29	2	1 209	[+]
CAR	544.00 554.00	497.0000 607.0000	17:04 17:04 17:00 17:00	28 2 1 3	549,0000 549,0000 549,0000 549,0000	1 1 2 1	26 17 53 11	544.0000 543.0000 542.0000 537.0000	553.0000 555.0000 557.0000 558.0000	19 4 32 16	1 1 1 2
INTERIAPL	7,8000	13:10	50	7.80	4.70 %	268	7.6000	7.8000	446	0	1	[+]
INT	7.60 7.80	6.2500 9.3500	11:09 11:00 13:06 09:00	26 4 20 159	7,6000 7,8000 7,4500 7,8500	3 1 1 1	323 218 16 430	7.4500 7.4000 7.3000 7.2500	7.8500 7.9000 7.9500 8.0500	2572 10 392 40	3 1 2 1
INTERSPPL	0,3860	16:46	2800	0.42	-5.85 %	1500	0.3780	0.3860	895	132	53	[+]
IPO	0.38 0.43	0.3780 0.4620	16:26 16:23 16:23 16:10	245 4834 36 45	0,3880 0,3880 0,3870 0,3870	1 4 2 1	5000 1200 250 1734	0.3710 0.3700 0.3690 0.3640	0.3980 0.3990 0.4090 0.4180	6887 5000 2000 4999	1 1 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	14000	0.0355	PKC	3300	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 1	3000 55000 44064 10	0.0350 0.0340 0.0290 0.0250	0.0250 0.0350 0.0480 0.0485	2209 40000 11189 40322	1 1 1 2
INTROL	7,0400	16:34	57	7.18	-0.85 %	372	7.0400	7.1000	255	6	41	[+]
INL	7.02 7.18	6.4800 7.8800	16:34 16:13 16:13 16:03	3 30 10 23	7,0600 7,1600 7,1600 7,0400	4 11 4 1	1816 1404 445 10	7.0200 7.0000 6.9800 6.9600	7.1600 7.1800 7.2000 7.2200	311 8 100 381	1 1 1 1
INTWORKS	2,4200	17:00	39	2.48	-4.72 %	50	2.3000	2.4200	111	6	13	[+]
IWS	2.00 2.50	1.9900 2.9600	17:00 17:00 16:24 14:57	80 1 100 2	2,4200 2,4200 2,3600 2,3800	1 1 2 1	500 85 55 700	2.2800 2.2600 2.2400 2.1800	2.4400 2.4600 2.5000 2.5600	408 12222 1 150	1 1 1 1
INVENTION	0,1810	16:35	2940	0.19	-3.21 %	3183	0.1810	0.1850	16657	149	28	[+]
INM	0.18 0.19	0.1500 0.2240	16:30 16:30 16:30 16:30	2 4 7 2000	0,1830 0,1830 0,1830 0,1850	1 1 1 1	8000 127408 3695 80	0.1805 0.1800 0.1770 0.1755	0.1860 0.1865 0.1885 0.1900	19154 618 2230 50000	3 1 2 1
INVESTEKO	2,6400	10:04	62	0.00	0.00 %	505	2.4000	2.6400	331	0	0	[+]
IVE	0.00 0.00	2.1200 3.1600	10:04 15:44 14:11 10:45	7 3 11 103	2,6400 2,6400 2,6000 2,4000	1 1 0 0	610 100 0 0	2.0200 1.8000 0.0000 0.0000	2.6600 2.7800 2.8000 2.8400	500 540 4990 500	1 1 1 1
IPOPEMA	3,0700	15:42	100	3.09	-0.65 %	35	3.0700	3.0900	1916	1	5	[+]
IPE	3.07 3.09	2.7900 3.3900	15:04 12:48 12:47 12:03	504 286 169 379	3,0700 3,0900 3,0900 3,0900	1 1 2 3	650 4 664 2008	3.0500 3.0300 3.0200 3.0000	3.1200 3.1900 3.2000 3.2100	2404 899 359 7	1 1 2 1
IZOLACJA	3,7100	17:00	141	3.66	1.37 %	8859	3.7100	3.7500	2035	7	26	[+]
IZO	3.57 3.71	3.3000 4.0200	17:00 17:00 17:00 17:00	42 506 199 2586	3,7100 3,7100 3,7100 3,7100	2 1 1 1	160 834 2023 3	3.5900 3.5800 3.5700 3.5200	3.7800 3.7900 3.8000 3.8600	534 600 1850 1249	2 1 2 1
IZOSTAL	2,6300	16:24	2250	2.61	0.77 %	455	2.6300	2.6400	1	6	17	[+]
IZS	2.61 2.66	2.3500 2.8700	15:37 15:37 15:35 14:17	40 650 5 30	2,6500 2,6500 2,6400 2,6400	2 8 7 8	705 1503 3369 3611	2.6200 2.6100 2.6000 2.5900	2.6500 2.6600 2.6700 2.6800	160 1020 1258 1204	1 3 2 3
JRCGROUP	0,1500	09:01	1	0.00	0.00 %	22373	0.1370	0.1370	1150	0	0	[+]
JRC	0.00 0.00	0.1200 0.1800	09:00 09:18 09:00 15:03	100 1 100 1	0,1500 0,1500 0,1500 0,1500	1 1 1 1	700000 2000 2000 17857	0.1350 0.1320 0.1140 0.1120	0.1450 0.1500 0.1540 0.1550	40000 52120 36000 187645	1 1 2 4
JRHOLDING	5,2200	16:23	40	5.10	2.35 %	537	5.1000	5.2200	778	1	6	[+]
JRH	5.10 5.22	4.5900 5.6000	15:54 13:07 12:21 12:21	3 2 180 19	5,2200 5,2200 5,2200 5,2200	1 1 2 1	900 350 303 100	5.0200 4.9600 4.9000 4.8300	5.2400 5.2600 5.2800 5.3000	615 620 470 14	1 1 1 1
JSW	22,3300	17:00	3	22.33	0.00 %	1663	22.3300	22.3400	48	112	2 499	[+]
JSW	22.08 22.50	20.1000 24.5600	17:00 17:00 17:00 17:00	9 15 1 3	22,3300 22,3300 22,3300 22,3300	2 1 1 1	101 1 140 2000	22.2800 22.2500 22.2400 22.2300	22.3600 22.3700 22.3900 22.4000	5 9 33 19	2 1 2 2
JUJUBEE	1,2250	14:26	125	1.25	-2.00 %	50	1.1900	1.2250	625	7	8	[+]
JJB	1.17 1.26	0.9960 1.4900	13:17 13:00 13:00 13:00	1950 32 1239 500	1,1900 1,1700 1,1700 1,1750	1 2 1 3	1000 157 800 1959	1.1850 1.1700 1.1500 1.1300	1.2300 1.2350 1.2400 1.2450	500 500 900 500	1 1 2 1
JWWINVEST	3,0900	16:47	1	3.09	-0.64 %	323	2.9600	3.0900	199	0	1	[+]
JWW	2.96 3.11	2.7900 3.3900	14:06 14:06 14:06 13:04	78 100 4 25	2,9600 2,9700 2,9700 3,1100	1 1 1 1	222 200 40 20	2.9400 2.9200 2.9100 2.9000	3.1000 3.1100 3.1200 3.1400	1488 604 4429 2000	2 2 1 1
KANCELWEC	2,0600	14:48	502	2.02	0.00 %	1035	2.0000	2.0600	993	6	12	[+]
KPI	2.00 2.06	1.6200 2.4200	14:47 10:55 09:20 09:20	498 921 1000 1000	2,0600 2,0000 2,0000 2,0000	1 1 1 1	1006 1000 390 400	1.9900 1.9500 1.7200 1.7100	2.0800 2.1400 2.1800 2.2000	2724 1392 1540 3961	3 2 1 1
KBJ	24,0000	09:00	40	24.00	-3.61 %	100	23.3000	23.5000	150	0	1	[+]
KBJ	24.00 24.00	19.2000 28.8000	09:00 09:00 09:00 09:00	2 3 3 2	24,0000 24,9000 24,9000 24,9000	1 1 1 1	3 100 100 125	23.1000 22.5000 22.2000 22.1000	24.0000 24.4000 24.5000 24.9000	168 146 49 336	1 2 1 2
KCI	0,8580	16:46	5	0.85	0.47 %	4966	0.8380	0.8580	6487	7	6	[+]
KCI	0.84 0.86	0.7660 0.9340	16:41 16:41 16:41 16:26	192 2000 1000 45	0,8380 0,8400 0,8480 0,8580	1 2 3 1	4000 10000 15829 5000	0.8360 0.8320 0.8260 0.8180	0.8600 0.8660 0.8740 0.8780	1899 9000 5000 3000	1 2 1 1
KERNEL	17,3000	17:04	74	17.40	-0.57 %	10000	17.2000	17.3000	459	22	381	[+]
KER	16.80 17.66	15.6600 19.1400	17:03 17:01 17:00 17:00	74 25 21 3	17,3000 17,3000 17,3000 17,3000	1 1 2 2	497 2 41 66	17.1400 17.0800 17.0600 17.0400	17.3400 17.3600 17.4200 17.4400	967 312 58 700	1 1 1 1
KETY	861,5000	17:00	5	858.50	0.94 %	46	861.5000	866.0000	5	10	8 275	[+]
KTY	852.00 866.50	773.0000 944.0000	17:00 17:00 17:00 17:00	6 7 3 6	861,5000 861,5000 861,5000 861,5000	1 3 2 1	60 20 22 58	860.5000 860.0000 859.5000 858.5000	866.5000 867.0000 867.5000 868.0000	5 11 10 5	3 4 1 2
KGHM	129,3500	17:04	50	128.20	0.94 %	50	129.3500	129.4000	248	429	55 277	[+]
KGH	127.95 129.80	115.4000 141.0000	17:03 17:00 17:00 17:00	131 228 316 424	129,3500 129,3500 129,3500 129,3500	2 1 1 1	409 50 114 9823	129.3000 129.2000 129.1500 129.0000	129.4500 129.5000 129.5500 129.6000	158 1913 2220 2162	2 3 4 9
KGL	13,8000	16:26	10	13.50	2.22 %	247	13.5000	13.8000	580	0	2	[+]
KGL	13.50 14.00	12.2000 14.8000	16:12 11:36 09:15 09:10	1 2 69 31	14,0000 13,8000 14,0000 14,0000	1 1 1 1	11 188 102 2	13.3000 13.2000 13.0000 12.7000	14.0000 14.5000 14.9000 15.4000	89 120 100 626	1 1 1 2
KINOPOL	17,5000	17:03	9	17.65	-0.85 %	248	17.4500	17.5000	161	6	98	[+]
KPL	17.45 17.70	15.9000 19.4000	16:48 16:46 16:35 16:19	30 100 100 353	17,5000 17,5000 17,4500 17,5000	5 3 4 5	402 103 860 801	17.4000 17.3500 17.3000 17.2500	17.7000 17.7500 17.8500 17.9000	406 532 600 420	3 2 2 1
KLABATER	0,4400	09:21	198	0.44	-5.58 %	252	0.4400	0.4660	420	0	0	[+]
KBT	0.44 0.44	0.3520 0.5250	09:19 09:19 15:49 15:38	23 79 100 180	0,4400 0,4400 0,4660 0,4660	1 1 1 1	600 1498 1852 2500	0.4340 0.4320 0.4160 0.4120	0.4680 0.4700 0.4800 0.4960	500 1000 700 800	1 1 1 1
KLEPSYDRA	6,9200	16:24	200	7.16	-3.08 %	926	6.9200	6.9800	22	2	14	[+]
KLE	6.90 7.16	5.7400 8.5800	16:20 16:17 16:17 15:58	19 311 39 1	6,9200 6,9200 6,9200 6,9200	4 1 5 5	678 15 470 420	6.9000 6.8800 6.8600 6.8400	7.0600 7.0800 7.1000 7.1200	50 120 2111 1301	1 2 2 3
KLON	1,2300	13:54	3	0.00	0.00 %	402	1.2400	1.3500	80	0	0	[+]
KLN	0.00 0.00	0.9850 1.4700	13:54 16:42 16:42 16:42	20 20 20 40	1,2300 1,2300 1,2500 1,2500	3 1 1 1	486 100 100 50	1.2300 1.2000 1.1600 1.1100	1.3900 1.4500 1.5000 1.5500	40 40 40 140	1 1 1 2
KOGENERA	53,4000	17:02	5	55.40	-3.61 %	119	53.4000	54.0000	200	13	736	[+]
KGN	53.00 57.00	49.9000 60.9000	17:02 17:02 17:02 17:02	20 50 40 20	53,4000 53,4000 53,4000 53,4000	1 4 3 10	40 143 258 803	53.3000 53.2000 53.1000 53.0000	54.4000 54.5000 54.6000 54.8000	90 173 443 173	1 1 5 2
KOMPAP	24,0000	15:48	26	23.00	0.00 %	390	23.0000	23.8000	2	1	12	[+]
KMP	23.00 24.00	20.8000 25.2000	15:48 15:48 09:43 10:53	160 340 1 99	23,0000 23,0000 24,0000 24,0000	1 0 0 0	300 0 0 0	22.0000 0.0000 0.0000 0.0000	24.0000 25.0000 25.4000 25.8000	4300 300 340 500	3 1 1 1
KOMPUTRON	6,6400	16:49	2	6.22	7.79 %	20	6.5800	6.6400	656	26	169	[+]
KOM	6.12 6.68	5.6000 6.8400	16:49 16:47 16:41 16:35	389 6 319 555	6,5400 6,5400 6,5400 6,5400	2 1 1 1	811 2 1000 350	6.5600 6.5000 6.4800 6.4200	6.6600 6.6800 6.7000 6.8000	6310 28780 4480 2000	2 5 3 2
KOOL2PLAY	1,3000	17:00	281	1.10	18.18 %	60	1.0300	1.3000	819	2	3	[+]
K2P	1.10 1.30	0.8800 1.3200	17:00 17:00 17:00 17:00	20 200 50 100	1,3000 1,3000 1,3000 1,3000	1 1 1 1	50 50 50 1000	1.0200 1.0000 0.9500 0.9000	1.3200 1.3500 1.4000 1.5000	50 50 500 20	1 1 1 1
KORBANK	9,6500	16:43	20	9.65	1.58 %	25	9.3000	9.7000	60	0	2	[+]
KOR	9.65 9.65	7.7500 11.5000	16:38 11:26 09:00 16:36	10 104 31 7	9,6500 9,6500 9,6500 9,5000	1 1 2 2	290 25 805 50	9.2500 9.1500 9.0500 9.0000	9.7500 10.0000 10.3000 10.8000	10 25 40 70	1 1 1 1
KPPD	27,4000	16:48	1	0.00	0.00 %	100	27.8000	28.6000	270	0	0	[+]
KPD	0.00 0.00	24.8000 30.0000	12:40 12:11 10:26 09:02	25 2 3 4	28,6000 28,6000 27,4000 28,6000	2 1 1 1	285 20 10 2	27.4000 27.2000 26.8000 26.0000	29.2000 31.4000 32.8000 33.2000	22 22 45 3	1 1 1 1
KRAKCHEM	1,0000	16:35	770	1.00	0.00 %	1500	0.9800	1.0000	1599	3	2	[+]
KCH	0.96 1.02	0.9000 1.1000	16:20 15:58 15:58 12:07	1 11 4 11	1,0000 0,9980 0,9980 0,9980	3 4 2 1	39 8850 2767 1000	0.9640 0.9600 0.9500 0.9400	1.0100 1.0150 1.0200 1.0300	4900 932 2401 400	1 1 2 1
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	800,0000	14:37	2	800.00	0.00 %	26	796.0000	800.0000	7	0	30	[+]
KRK	796.00 800.00	720.0000 880.0000	14:04 13:53 13:48 13:47	4 5 1 2	796,0000 796,0000 798,0000 798,0000	1 1 1 1	4 40 1 12	788.0000 762.0000 760.0000 750.0000	836.0000 840.0000 864.0000 868.0000	10 13 1 1	1 1 1 1
KRUK	403,8000	17:00	30	397.00	2.57 %	20	403.5000	403.8000	14	25	9 916	[+]
KRU	392.80 405.80	357.3000 436.7000	17:00 17:00 17:00 17:00	14 27 14 5	403,8000 403,8000 403,8000 403,8000	1 1 1 2	226 100 4 193	403.0000 402.6000 402.5000 402.2000	404.0000 404.3000 404.6000 404.9000	21 6 8 42	2 2 1 2
KRVITAMIN	9,8000	17:02	1009	9.62	3.59 %	491	9.8000	9.8400	3	11	104	[+]
KVT	9.50 9.80	8.6600 10.5500	17:01 17:00 17:00 16:44	320 1000 1000 250	9,8000 9,8000 9,8000 9,8000	1 1 1 3	4 250 250 1668	9.5600 9.5400 9.5200 9.5000	9.9400 9.9600 9.9800 10.0000	4 184 199 582	1 2 2 3
KSGAGRO	3,0200	16:17	1534	3.00	0.67 %	82	2.9500	3.0100	100	11	33	[+]
KSG	2.95 3.08	2.7000 3.3000	16:16 16:15 16:15 16:07	1200 1000 266 33	3,0200 3,0200 3,0200 3,0200	1 1 4 6	5 4 3240 9927	2.9300 2.9200 2.9100 2.9000	3.0400 3.0500 3.0600 3.0700	535 1297 750 702	1 2 3 2
KUBOTA	13,3000	13:12	1	13.45	-1.12 %	500	13.0500	13.8500	30	0	2	[+]
KUB	13.10 13.90	10.8000 16.1000	10:21 10:21 10:21 10:21	80 30 20 20	13,9000 13,9000 13,7500 13,4500	1 1 1 1	30 1 10 500	13.0000 12.8500 12.8000 12.7500	13.9000 14.1500 14.2000 14.2500	31 20 100 150	1 1 1 1
KUPIEC	1,0400	11:00	246	0.00	0.00 %	109	1.0500	1.0500	6007	0	0	[+]
KPC	0.00 0.00	0.8350 1.2400	11:00 16:49 16:49 13:50	10 1 250 228	1,0400 1,0800 1,0700 1,0200	1 1 1 1	30 627 1000 1660	1.0400 0.7950 0.7900 0.7750	1.0600 1.0700 1.1500 1.2500	2947 28 1998 800	1 1 1 1
LABOCANNA	0,3080	16:26	50	0.30	-0.96 %	1834	0.3000	0.3080	449	20	6	[+]
LCN	0.30 0.31	0.2430 0.3630	15:54 15:54 15:54 15:45	1666 5000 3334 5799	0,3000 0,3000 0,3000 0,3020	1 1 1 1	600 6700 15000 1000	0.2900 0.2850 0.2810 0.2800	0.3090 0.3100 0.3160 0.3230	1699 10519 4406 6000	1 2 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	1,8700	09:30	500	1.95	3.31 %	1100	1.8200	1.9500	993	1	1	[+]
LRQ	1.87 1.95	1.7550 2.1400	09:06 15:17 09:02 14:26	2 1200 3 48	1,9500 1,8100 1,8300 1,8200	1 1 1 1	599 10 349 650	1.8000 1.7750 1.7150 1.7100	1.9600 1.9700 1.9800 2.0400	4931 1116 4006 404	2 1 1 1
LEGIMI	41,5000	16:42	78	41.50	1.22 %	50	40.0000	41.5000	62	0	3	[+]
LEG	41.50 41.50	33.2000 49.8000	16:41 14:53 15:48 09:53	1 72 2 9	41,5000 41,0000 40,2000 40,2000	1 1 1 1	45 1 50 10	39.2000 39.0000 38.8000 38.6000	42.0000 43.0000 43.8000 43.9000	100 712 11 36	2 4 1 1
LENA	2,8600	14:48	8	2.85	0.70 %	7	2.8600	2.9200	13	14	39	[+]
LEN	2.80 2.90	2.5700 3.1300	14:09 14:09 14:09 14:09	970 10 10 10	2,8700 2,8800 2,8900 2,9000	1 1 3 6	1500 1500 1114 5029	2.8500 2.8200 2.8100 2.8000	2.9300 2.9500 2.9600 2.9900	3500 2649 3313 1505	2 3 3 2
LENTEX	7,3200	17:00	11	7.20	-0.27 %	300	7.1400	7.3200	987	1	6	[+]
LTX	7.18 7.32	6.4800 7.9200	17:00 15:49 14:17 14:17	2 30 167 275	7,3200 7,1800 7,2000 7,2000	1 4 2 3	354 946 1664 541	7.1200 7.1000 7.0800 7.0400	7.3400 7.3600 7.3800 7.4600	277 138 792 550	1 1 1 1
LESS	0,2700	16:14	3	0.26	1.50 %	100	0.2570	0.2670	10	313	81	[+]
LES	0.24 0.28	0.2340 0.2860	16:14 16:14 16:13 16:13	10 2 30 10	0,2700 0,2690 0,2690 0,2680	2 3 2 1	2620 180 160 60	0.2560 0.2550 0.2540 0.2530	0.2680 0.2690 0.2700 0.2720	30 42 3467 3000	1 1 3 1
LETUS	1,0500	16:28	342	0.00	0.00 %	1043	0.9550	1.0500	1000	0	0	[+]
LET	0.00 0.00	0.8400 1.2600	16:14 16:08 16:04 13:42	50 1000 28 30	1,0700 1,0400 0,9700 0,9600	2 1 2 1	2053 1000 1250 690	0.9500 0.9400 0.9300 0.9150	1.0600 1.0700 1.1000 1.1100	609 2057 910 557	1 1 1 1
LEXBONO	0,1590	09:00	35	0.16	0.63 %	1000	0.1290	0.1530	1161	2	0	[+]
LXB	0.16 0.16	0.1280 0.1900	09:00 09:00 09:09 15:41	1500 165 50 1	0,1590 0,1590 0,1580 0,1580	2 1 1 1	5998 10000 17000 1000	0.1280 0.1260 0.1240 0.1200	0.1580 0.1600 0.1610 0.1620	5098 981 1000 1000	1 1 1 1
LGTRADE	3,0000	11:55	608	3.00	-4.46 %	4	2.9000	3.0000	667	1	2	[+]
LGT	3.00 3.00	2.4000 3.6000	11:51 11:51 09:00 14:51	156 44 500 4	3,1400 3,1200 3,1200 3,1400	1 1 2 2	700 800 2345 3400	2.8600 2.8200 2.8000 2.7800	3.1400 3.1600 3.4600 3.4800	975 700 408 1072	2 1 2 1
LIBET	1,4000	16:21	10	1.40	0.00 %	1200	1.3700	1.4000	140	0	0	[+]
LBT	1.40 1.40	1.2600 1.5400	16:21 16:21 16:21 09:00	10 10 10 10	1,4000 1,4000 1,4000 1,4000	2 1 1 2	2151 2627 1410 400	1.3500 1.3450 1.3300 1.3100	1.4050 1.4800 1.4900 1.4950	7322 390 4000 500	1 1 1 1
LMGAMES	0,9400	12:48	500	0.98	-1.05 %	100	0.9420	0.9840	1450	1	1	[+]
LMG	0.94 0.98	0.7880 1.1800	12:48 12:26 12:26 11:24	102 98 200 10	0,9400 0,9400 0,9400 0,9840	2 1 1 1	530 150 200 200	0.9400 0.9360 0.9340 0.9320	0.9860 0.9880 0.9900 0.9920	200 200 306 200	1 1 2 1
LOKATYBUD	0,8800	15:00	100	0.96	-8.81 %	100	0.8600	0.9600	3036	0	0	[+]
LBD	0.88 0.96	0.7700 1.1500	15:00 11:00 11:00 11:00	50 25 6 988	0,8800 0,9600 0,9650 0,9650	1 2 2 2	100 440 230 300	0.8400 0.8000 0.7500 0.7000	0.9700 0.9800 0.9900 1.0000	218 1890 7933 50	1 1 2 1
LOKUM	21,2000	15:26	5	21.10	0.47 %	759	21.1000	21.2000	438	0	9	[+]
LKD	21.10 21.20	19.0000 23.2000	15:14 14:04 13:50 12:42	7 110 50 35	21,2000 21,1000 21,2000 21,1000	1 1 1 1	15823 10000 10000 30	21.0000 20.5000 20.0000 19.9000	21.3000 21.4000 21.5000 21.6000	38 1037 155 146	1 2 2 2
LPP	14 415,0000	17:00	2	14,310.00	0.73 %	11	14410.0000	14485.0000	1	3	39 078	[+]
LPP	14,275.00 14,575.00	12880.0000 15740.0000	17:00 17:00 17:00 17:00	1 1 2 2	14 415,0000 14 415,0000 14 415,0000 14 415,0000	4 2 2 1	37 59 2 11	14400.0000 14395.0000 14390.0000 14385.0000	14490.0000 14500.0000 14525.0000 14540.0000	1 1 5 36	1 1 2 1
LSISOFT	19,7000	17:00	36	19.30	2.07 %	72	19.3000	19.7000	364	1	10	[+]
LSI	19.30 19.70	17.4000 21.2000	16:07 11:49 11:49 09:00	28 396 54 2	19,3000 19,3000 19,3000 19,3000	1 1 1 2	16 150 400 230	19.0000 18.9000 18.8000 18.1000	19.9000 20.0000 20.8000 21.0000	632 600 504 1015	1 1 4 6
LTGAMES	6,9600	17:00	203	5.60	25.18 %	359	6.9600	7.0000	390	97	682	[+]
LTM	5.60 7.68	4.4800 7.6800	17:00 17:00 17:00 17:00	38 20 460 40	6,9600 6,9600 6,9600 6,9600	1 1 1 1	20 163 7 20	6.5600 6.5400 6.5000 6.2400	7.0600 7.5000 7.5800 7.6800	150 150 531 1086	1 1 3 5
LUBAWA	8,9500	17:03	82	9.00	-0.56 %	231	8.8900	8.9500	208	314	2 801	[+]
LBW	8.75 9.09	8.1000 9.9000	17:03 17:00 17:00 17:00	168 20 6 106	8,9500 8,9500 8,9500 8,9500	2 1 2 1	4486 235 485 100	8.8800 8.8750 8.8400 8.8200	8.9550 8.9800 8.9900 8.9950	6 6 500 6	2 2 1 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	4128	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2400 0.2840 0.2920	20000 5 14521 400	1 1 2 1
LUG	4,1000	16:39	800	4.20	1.99 %	300	4.1000	4.2000	478	2	8	[+]
LUG	4.10 4.20	3.3600 5.0000	13:11 11:41 11:41 11:41	1000 42 8 50	4,1000 4,2000 4,2000 4,2000	3 1 1 0	1253 300 380 0	4.0000 3.7000 3.2000 0.0000	4.3000 4.4000 4.5000 4.6000	475 239 450 300	1 1 1 1
LUKARDI	0,5100	13:25	1	0.00	0.00 %	35	0.4480	0.5150	1982	0	0	[+]
LUK	0.00 0.00	0.4080 0.6100	11:22 11:32 14:48 14:40	1 129 1 1	0,4460 0,5100 0,5150 0,4420	1 1 1 1	2273 1300 1698 1024	0.4400 0.4300 0.4000 0.3900	0.5200 0.5450 0.5700 0.5800	1924 8332 2185 3026	1 1 1 1
M4B	12,0000	11:00	1	0.00	0.00 %	50	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	12.1000 12.6000 32.0000 36.0000	3 129 719 4	1 2 1 1
MABION	9,5500	17:00	235	9.64	-0.93 %	794	9.5500	9.6100	2	9	84	[+]
MAB	9.53 9.67	8.6800 10.6000	17:00 17:00 17:00 17:00	35 6 2 2	9,5500 9,5500 9,5500 9,5500	2 3 3 1	22 649 1262 80	9.5400 9.5300 9.5200 9.5100	9.6300 9.6400 9.6600 9.6700	2 2689 100 412	1 2 1 4
MADKOM	2,6000	09:16	10	0.00	0.00 %	937	2.4400	2.5600	399	0	0	[+]
MAD	0.00 0.00	2.0800 3.1200	09:32 09:29 09:29 16:44	1097 8 1947 950	2,4400 2,5000 2,5000 2,5000	1 1 1 2	1000 1500 400 5800	2.4000 2.3800 2.3200 2.2000	2.6000 2.6200 2.6600 2.6800	4 382 2004 822	1 1 1 1
MADMIND	1,2300	17:00	290	0.00	0.00 %	10	PKC	1.2000	2000	0	0	[+]
MMS	0.00 0.00	0.9840 1.4750	17:00 17:00 09:42 10:59	100 100 10 699	1,2300 1,2300 1,1800 1,2000	1 1 1 1	5000 100 250 250	1.2000 1.1850 1.1700 1.1650	1.2350 1.2750 1.2850 1.2900	100 150 146 1120	1 1 1 2
MAKARONPL	19,7200	16:47	1	19.70	0.10 %	1742	19.6000	19.7000	4	1	27	[+]
MAK	19.60 19.82	17.7400 21.6500	16:22 16:21 16:21 16:21	1 80 111 100	19,8000 19,6000 19,6200 19,6200	1 1 2 2	7 40 115 1004	19.5800 19.5400 19.5200 19.5000	19.7200 19.7400 19.7600 19.7800	3 111 111 100	1 1 1 1
MAKOLAB	4,3800	16:24	150	0.00	0.00 %	1050	4.2800	4.3800	464	0	0	[+]
MLB	0.00 0.00	3.5200 5.2500	16:02 16:49 13:38 09:08	3 2550 200 250	4,3800 4,3000 4,3800 4,2800	3 2 1 1	1622 2329 320 479	4.2600 4.2200 4.2000 4.1800	4.5200 4.9000 4.9200 4.9800	1000 148 276 360	1 1 1 1
MANGATA	76,6000	16:46	11	76.20	0.00 %	50	74.2000	76.6000	154	0	29	[+]
MGT	73.20 78.00	68.6000 83.8000	16:46 16:10 16:10 16:10	1 1 3 7	76,2000 74,0000 76,0000 76,0000	1 1 1 1	100 30 18 40	74.0000 73.8000 73.4000 73.2000	76.8000 77.2000 78.0000 78.2000	200 30 89 143	1 1 2 1
MARVIPOL	7,6200	16:14	5	7.66	-0.26 %	2140	7.6200	7.6600	438	6	49	[+]
MVP	7.54 7.72	6.9000 8.4200	15:40 14:37 14:23 14:17	7 10 20 6	7,6200 7,6600 7,6600 7,6600	2 1 4 2	524 360 570 930	7.6000 7.5600 7.5400 7.5200	7.6800 7.7000 7.7200 7.7400	500 180 1765 622	1 1 4 3
MAXCOM	7,2400	17:00	50	7.16	1.12 %	1	7.1600	7.2400	68	3	23	[+]
MXC	7.16 7.24	6.4600 7.8600	17:00 17:00 13:49 13:49	10 10 161 2839	7,2400 7,2400 7,1600 7,1600	1 1 2 1	3 3 7 2	7.1200 7.1000 7.0800 7.0600	7.2800 7.3000 7.3200 7.3800	10 5 10 10	1 1 1 1
MAXIPIZZA	0,6000	09:00	145	0.00	0.00 %	1253	0.5550	0.6000	780	0	0	[+]
MXP	0.00 0.00	0.4800 0.7200	13:49 11:28 14:28 12:15	10 75 500 2	0,5700 0,6000 0,6000 0,6300	1 1 2 1	500 1199 2000 1390	0.5500 0.5050 0.5000 0.4520	0.6350 0.6500 0.7000 0.7100	5000 2000 908 5000	1 1 1 1
MBANK	790,0000	17:03	5	774.20	2.04 %	8	790.0000	790.4000	47	12	9 778	[+]
MBK	772.00 796.00	696.8000 851.6000	17:00 17:00 17:00 17:00	56 4 7 2	790,0000 790,0000 790,0000 790,0000	1 2 2 2	189 479 117 252	789.4000 788.4000 787.8000 787.2000	791.2000 791.6000 792.0000 792.2000	2 5 87 1	1 1 2 1
MBFGROUP	2,0500	14:02	46	1.98	-0.97 %	500	2.0000	2.0500	1520	2	3	[+]
MBF	1.98 2.05	1.5800 2.3700	14:02 14:02 14:02 13:16	5 500 999 1	2,0200 2,0200 2,0100 2,0100	1 1 1 1	1 566 10 532	1.9750 1.9400 1.9000 1.8800	2.0600 2.0800 2.1000 2.1500	637 750 527 466	1 1 1 1
MBWS	13,0000	13:09	4	0.00	0.00 %	250	10.1000	13.7000	20	0	0	[+]
MBW	0.00 0.00	11.7000 14.3000	13:07 12:51 11:46 09:49	10 2 301 423	13,0000 12,9000 12,9000 12,9000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	16.8000 18.8000 19.7000 20.3000	58 150 140 133	1 1 1 1
MCI	25,1000	17:03	94	25.00	0.40 %	369	25.1000	25.3000	50	6	155	[+]
MCI	24.60 25.30	22.5000 27.5000	17:00 17:00 16:09 16:03	55 12 53 1	25,1000 25,1000 25,1000 25,3000	1 1 4 3	32 152 1116 572	24.9000 24.8000 24.7000 24.6000	25.4000 25.5000 25.6000 25.7000	1178 2302 6000 750	4 4 1 2
MDIENERGIA	1,2550	16:48	10	1.24	-1.18 %	790	1.2450	1.2700	1183	1	1	[+]
MDI	1.24 1.27	1.1200 1.3600	16:48 14:36 10:20 10:15	10 849 17 100	1,2700 1,2450 1,2450 1,2700	1 3 1 4	1035 1040 1100 1332	1.2400 1.2300 1.2250 1.2200	1.2750 1.2800 1.3000 1.3100	1250 10 4359 6478	1 1 3 2
MEDAPP	0,1450	15:00	60	0.15	-3.33 %	620684	0.1450	0.1450	10000	8	1	[+]
MDA	0.15 0.15	0.1160 0.1740	15:00 15:00 15:00 11:14	800 147 103 2100	0,1450 0,1450 0,1450 0,1450	1 1 1 1	134 135 136 137	0.1445 0.1440 0.1435 0.1430	0.1455 0.1460 0.1465 0.1470	104 105 106 107	1 1 1 1
MEDCAMP	0,7800	17:00	81	0.00	0.00 %	599	PKC	PKC	95	0	0	[+]
MDP	0.00 0.00	0.6250 0.9350	17:00 17:00 17:00 17:00	44 5298 1550 305	0,7800 0,7800 0,7800 0,7800	8 1 1 1	104 1400 2300 899	0.7750 0.7700 0.7300 0.7250	0.7800 0.8000 0.8350 0.8400	1431 974 1280 1300	1 1 1 1
MEDICALG	25,0500	16:42	8	25.15	-0.40 %	110	24.8500	25.0500	210	12	312	[+]
MDG	24.40 25.80	22.6500 27.6500	16:42 16:42 16:39 16:35	1 1 100 49	25,0000 24,9500 24,8000 24,8000	3 3 4 4	162 159 264 112	24.8000 24.7000 24.6500 24.6000	25.1000 25.1500 25.2000 25.2500	100 120 100 5201	1 1 1 3
MEDICOBIO	0,2760	16:47	1000	0.00	0.00 %	1637	PKC	PKC	13354	0	0	[+]
MDB	0.00 0.00	0.2210 0.3310	16:41 16:33 16:30 16:30	1000 1000 321 500	0,2760 0,2760 0,2760 0,2760	2 1 1 1	788 37 38 700	0.2750 0.2740 0.2730 0.2520	0.2760 0.2770 0.2800 0.2810	10100 1920 500 500	2 2 1 1
MEDINICE	7,4900	17:00	1	7.60	-1.45 %	500	7.4000	7.4900	409	2	15	[+]
ICE	7.31 7.60	6.8400 8.3600	16:32 16:18 15:55 15:32	4 11 38 31	7,4200 7,4300 7,4300 7,4300	1 1 2 1	246 364 750 4	7.3500 7.3400 7.3000 7.2500	7.5000 7.5500 7.5800 7.6300	673 850 476 503	1 1 2 2
MEDTECH	0,3500	17:00	1956	0.35	13.64 %	12676	0.3500	0.3670	3422	2 390	908	[+]
MDT	0.33 0.42	0.2790 0.4170	17:00 17:00 17:00 17:00	1220 1824 176 3590	0,3500 0,3500 0,3500 0,3500	1 1 5 2	4892 6000 21917 3000	0.3480 0.3430 0.3400 0.3350	0.3700 0.3740 0.3760 0.3800	7000 4000 10537 250	1 1 2 1
MEGAPIXEL	2,8400	11:00	10	0.00	0.00 %	20	2.8000	2.9800	25	0	0	[+]
MPS	0.00 0.00	2.2800 3.4000	11:00 11:00 11:00 11:03	15 15 5 49	2,8400 2,9800 2,9800 3,0600	1 1 1 2	10 25 30 268	2.5800 2.5600 2.4600 2.4400	3.0000 3.1200 3.1600 3.1800	150 35 15 20	1 1 1 1
MENNICA	26,8000	17:00	400	26.20	0.37 %	250	26.8000	27.0000	120	3	70	[+]
MNC	26.20 26.80	23.6000 28.8000	17:00 17:00 16:49 16:37	600 11 11 26	26,8000 26,8000 26,8000 26,8000	1 1 3 1	100 500 520 13	26.6000 26.3000 26.2000 26.1000	27.1000 27.7000 28.5000 28.8000	50 100 200 600	1 1 2 3
MENNICASK	50,6000	17:00	33	51.20	-3.44 %	8	50.6000	52.2000	39	0	8	[+]
MNS	50.60 51.80	41.0000 61.4000	17:00 17:00 16:48 11:54	1 42 8 8	50,6000 50,6000 51,6000 51,2000	1 1 1 2	10 55 375 65	50.4000 50.2000 50.0000 49.8000	52.4000 53.0000 53.2000 53.6000	200 41 86 41	1 1 1 2
MENTZEN	40,0000	16:23	23	40.80	-2.68 %	27	40.0000	40.5000	10	1	21	[+]
XDD	40.00 41.00	32.6500 48.9500	16:23 16:23 16:23 15:34	10 10 48 50	40,0000 40,2000 40,4500 40,4500	1 1 1 1	111 10 50 35	39.4500 39.4000 39.3000 39.2000	40.6000 40.7000 40.7500 41.0000	10 10 86 260	1 1 3 4
MERA	1,4900	09:00	10	1.49	0.00 %	50	1.4400	1.4900	970	0	0	[+]
MER	1.49 1.49	1.2000 1.7800	09:08 15:32 13:47 13:47	10 10 18 2	1,4900 1,4900 1,5500 1,5500	2 1 1 1	31 20 20 50	1.4200 1.3600 1.3400 1.3200	1.5800 1.6000 1.6200 1.6800	1020 20 20 1179	2 1 1 1
MERCATOR	44,2500	17:00	2	44.15	-0.34 %	48	44.2500	44.6000	820	2	78	[+]
MRC	44.15 44.80	39.7500 48.5500	17:00 16:49 16:49 16:48	4 2 3 51	44,2500 44,6500 44,4500 44,2000	1 3 4 3	27 146 466 186	44.2000 44.1500 44.1000 44.0500	44.6500 44.7000 44.7500 44.8000	1 45 52 142	1 1 2 2
MERCOR	25,1000	17:00	100	25.30	0.00 %	80	25.1000	25.4000	138	1	18	[+]
MCR	24.10 25.40	22.8000 27.8000	16:33 16:03 16:03 16:02	10 40 20 20	25,1000 25,1000 25,1000 25,1000	2 1 1 1	227 24 10 205	24.8000 24.7000 24.2000 24.1000	25.5000 25.6000 25.7000 25.8000	980 511 5 1	5 3 2 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	118573	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	0.1700 0.3340 0.4900 0.6400	42089 1661 12084 355000	4 1 1 1
MEXPOLSKA	3,3100	16:16	100	3.48	-4.89 %	1063	3.3100	3.3900	10	0	1	[+]
MEX	3.31 3.48	3.1400 3.8200	16:14 16:14 16:14 14:50	27 3 10 4	3,3100 3,3100 3,3200 3,4000	1 1 1 1	100 500 4 4	3.3000 3.2900 3.2800 3.2700	3.4000 3.4800 3.5500 3.6000	800 9619 37 373	1 1 1 3
MFO	38,5000	15:30	248	38.10	1.32 %	1	37.7000	38.5000	2407	1	56	[+]
MFO	37.50 38.50	34.3000 41.9000	15:30 15:30 15:19 15:05	100 52 14 8	38,4000 38,3000 38,3000 38,3000	2 1 1 1	193 267 50 300	37.6000 37.5000 37.2000 37.1000	38.8000 39.0000 39.1000 39.2000	845 551 49 744	1 6 1 1
MGAMES	5,4200	16:47	250	5.66	-4.58 %	300	5.4000	5.8600	350	1	5	[+]
MGS	5.42 5.86	4.5300 6.7800	16:44 16:43 13:39 12:08	179 204 50 146	5,6000 5,6400 5,8600 5,6400	1 1 1 1	300 139 100 1000	5.3400 4.8200 4.8000 4.7200	5.8800 5.9200 6.0000 6.3800	100 100 167 683	1 1 1 2
MILISYS	1,1300	17:00	650	1.13	2.73 %	20	1.1150	1.1300	700	299	335	[+]
MLM	1.08 1.17	0.9000 1.3500	17:00 17:00 17:00 16:48	479 2617 500 400	1,1300 1,1300 1,1300 1,1250	3 2 7 2	5423 3000 17830 3900	1.1100 1.1050 1.1000 1.0950	1.1350 1.1400 1.1450 1.1500	1500 20 5200 8416	1 1 3 4
MILKILAND	1,8200	16:40	1000	1.84	-2.15 %	600	1.8100	1.8200	4802	44	80	[+]
MLK	1.77 1.94	1.6550 2.0100	15:59 15:59 15:18 15:10	50 499 250 2951	1,7800 1,8200 1,8000 1,7700	1 2 1 3	4500 530 580 2950	1.8000 1.7950 1.7850 1.7800	1.8700 1.8900 1.9400 1.9500	100 2500 982 1000	1 1 2 1
MILKPOL	0,7200	11:00	1102	0.72	-2.70 %	12000	0.7200	0.7400	7610	1	1	[+]
MLP	0.72 0.72	0.5800 0.8600	11:00 15:00 15:00 15:00	12 2778 1370 3000	0,7200 0,7400 0,7400 0,7400	1 1 1 1	2500 400 3469 1480	0.3920 0.3700 0.3600 0.3400	0.7600 0.7800 0.8500 0.9500	2500 3000 2000 2000	1 1 1 1
MILLENNIUM	13,8900	17:03	141	13.75	2.06 %	3197	13.8900	13.9000	220	1 347	18 597	[+]
MIL	13.51 13.96	12.3800 15.1200	17:03 17:02 17:00 17:00	2359 500 479 2251	13,8900 13,8900 13,8900 13,8900	3 1 1 1	26544 47984 23224 12670	13.8000 13.7900 13.7800 13.7700	13.9100 13.9200 13.9300 13.9400	3557 5512 500 3015	2 2 1 3
MILTON	0,6600	16:32	155	0.69	-4.35 %	5000	0.6350	0.6600	2747	31	20	[+]
MTN	0.61 0.69	0.5500 0.8200	16:01 15:23 14:32 14:24	370 128 868 1132	0,6600 0,6600 0,6500 0,6500	2 8 3 2	2551 7968 5185 4875	0.6250 0.6200 0.6150 0.6100	0.6750 0.6800 0.6850 0.6900	1532 2813 5107 4916	1 1 2 1
MINERAL	1,4800	09:45	205	1.47	3.50 %	5	1.4000	1.4700	3000	1	1	[+]
MND	1.47 1.48	1.1800 1.7600	09:45 09:45 15:19 15:19	300 245 1300 5	1,4800 1,4700 1,4300 1,4000	1 1 1 1	5 600 5 3698	1.3500 1.3100 1.3000 1.2500	1.4800 1.4900 1.5200 1.6200	6795 60620 2000 2690	1 1 1 1
MIRACULUM	0,8980	16:05	13	0.87	2.51 %	4333	0.8900	0.8980	3543	51	46	[+]
MIR	0.87 0.90	0.7880 0.9600	15:58 15:58 15:43 15:14	844 956 2044 8260	0,8980 0,8980 0,8980 0,8980	1 1 1 2	2000 350 1850 17990	0.8720 0.8700 0.8520 0.8500	0.9000 0.9100 0.9160 0.9200	7098 600 1000 7000	1 1 1 1
MIRBUD	13,8000	17:01	100	13.70	1.77 %	111	13.8000	13.8500	374	149	2 045	[+]
MRB	13.50 13.92	12.3300 15.0700	17:00 17:00 17:00 17:00	89 111 20 15	13,8000 13,8000 13,8000 13,8000	1 1 3 1	50 120 649 650	13.7500 13.7100 13.7000 13.6600	13.9000 13.9200 13.9300 13.9400	75 100 1 201	1 1 1 3
MLPGROUP	86,0000	16:30	22	84.60	1.65 %	115	83.6000	86.0000	93	0	34	[+]
MLG	84.00 86.00	76.2000 93.0000	16:30 16:30 16:16 16:16	3 45 98 2	86,0000 86,0000 86,0000 86,0000	1 1 2 1	105 10 50 10	82.6000 82.2000 80.4000 80.2000	86.2000 87.8000 88.8000 89.0000	102 13 18 70	1 1 1 2
MLSYSTEM	16,1000	17:04	244	16.30	-1.23 %	200	16.0800	16.1000	18	6	104	[+]
MLS	16.06 16.34	14.6800 17.9200	17:00 17:00 17:00 17:00	200 350 300 40	16,1000 16,1000 16,1000 16,1000	1 1 2 7	217 50 403 4450	16.0600 16.0400 16.0200 16.0000	16.1800 16.2000 16.2400 16.3000	877 80 100 664	1 1 1 3
MMCPL	9,6500	17:00	25	0.00	0.00 %	265	9.0000	9.6500	109	0	0	[+]
MMC	0.00 0.00	7.7500 11.5000	16:34 16:34 16:34 16:34	101 3 20 63	9,0000 9,1000 9,1000 9,1000	1 1 1 1	59 160 10 210	8.2500 8.2000 8.0000 7.8000	10.5000 10.6000 10.8000 10.9000	65 185 371 198	1 1 1 1
MOBRUK	272,0000	17:01	16	262.00	4.62 %	15	271.5000	272.5000	2	25	6 753	[+]
MBR	262.00 273.00	236.0000 288.0000	17:00 17:00 17:00 17:00	7 1 7 11	272,0000 272,0000 272,0000 272,0000	1 3 3 6	20 32 308 164	271.0000 270.0000 269.5000 269.0000	273.0000 274.0000 274.5000 275.0000	41 31 357 205	2 3 3 2
MOJ	1,4000	10:13	150	1.40	0.00 %	1111	1.3100	1.4000	8550	0	0	[+]
MOJ	1.40 1.40	1.2600 1.5400	16:39 16:39 15:23 15:23	285 715 420 80	1,4000 1,3900 1,4000 1,4000	4 1 1 1	7388 249 2100 2117	1.3000 1.2900 1.2800 1.2700	1.5500 1.5600 1.5900 1.6000	495 432 1000 18	1 1 1 1
MOL	29,9800	17:00	6	30.30	-1.06 %	44	29.7000	29.9800	273	2	64	[+]
MOL	29.70 30.32	27.2800 33.3200	16:38 16:15 16:10 15:34	1 120 1 3	29,9800 29,7200 29,9800 29,9800	1 2 2 2	10 25 230 22	29.6800 29.6600 29.5200 29.4800	30.0000 30.3000 30.5600 30.8000	43 300 30 8	1 1 1 1
MOLECURE	6,0500	17:00	102	6.00	0.83 %	6	5.9600	6.0500	341	17	100	[+]
MOC	5.90 6.10	5.4000 6.6000	17:00 16:48 16:42 16:42	198 32 344 6	6,0500 6,0000 5,9600 5,9600	1 1 2 4	15 400 1076 3865	5.9500 5.9200 5.9100 5.9000	6.0600 6.0700 6.1000 6.1100	400 300 1096 10	1 1 2 1
MONNARI	4,9000	15:17	750	4.89	0.00 %	265	4.8800	4.9000	8399	2	11	[+]
MON	4.89 4.90	4.4100 5.3600	15:04 12:49 10:18 10:18	799 353 100 190	4,8900 4,8900 4,8900 4,8900	1 1 1 2	265 265 265 700	4.8600 4.8400 4.8200 4.8000	5.0000 5.0400 5.0600 5.1000	28813 122 400 2500	3 1 1 2
MOONLIT	0,1490	15:00	40000	0.00	0.00 %	10000	0.1200	PKC	3028	0	0	[+]
MLT	0.00 0.00	0.1200 0.1780	15:00 11:00 11:00 11:00	1500 107 4000 2000	0,1490 0,1700 0,1700 0,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1700 0.1880 0.1890 0.1900	7893 3000 13333 15000	1 1 1 1
MOSTALPLC	15,8000	17:00	2	15.85	0.64 %	14	15.4000	15.8000	154	1	13	[+]
MSP	15.40 15.85	14.3000 17.4000	17:00 16:31 16:31 15:44	1 136 134 373	15,8000 15,4000 15,5000 15,5000	2 1 1 2	86 300 105 96	15.2000 15.1500 15.1000 15.0000	15.8500 15.9000 16.0000 16.1000	121 91 376 100	2 1 4 1
MOSTALWAR	7,7200	17:02	111	7.54	0.26 %	136	7.7200	7.7400	4	5	39	[+]
MSW	7.52 7.72	6.8000 8.2800	17:00 17:00 17:00 17:00	1000 333 111 250	7,7200 7,7200 7,7200 7,7200	1 2 1 3	300 1197 600 236	7.6400 7.5600 7.5400 7.5200	7.9200 7.9400 8.0000 8.0800	200 250 200 8	1 1 1 1
MOSTALZAB	6,0300	17:00	23	6.02	0.17 %	817	6.0300	6.0400	284	10	57	[+]
MSZ	6.02 6.07	5.4200 6.6200	16:24 16:21 15:55 15:02	1000 500 166 350	6,0400 6,0400 6,0400 6,0200	2 3 1 1	4750 1301 500 4009	6.0200 6.0100 6.0000 5.9900	6.0700 6.0800 6.1000 6.1100	707 380 1516 775	2 2 3 2
MOVIEGAMES	15,9200	17:00	4	15.66	1.66 %	50	15.9000	15.9200	15	5	74	[+]
MOV	15.24 16.20	14.1000 17.2200	17:00 17:00 16:17 16:17	5 1 43 1	15,9200 15,9200 15,8000 15,8200	2 3 2 2	6 33 10 10	15.8200 15.8000 15.7800 15.7600	15.9600 15.9800 16.0000 16.1000	11 50 194 52	3 1 1 3
MPAY	0,3830	16:48	150	0.37	4.93 %	5488	0.3710	0.3830	3000	461	174	[+]
MPY	0.36 0.39	0.2920 0.4380	16:48 16:42 16:42 16:40	370 360 40 1000	0,3830 0,3835 0,3830 0,3830	2 2 1 1	13300 6000 5000 20000	0.3700 0.3680 0.3675 0.3655	0.3835 0.3840 0.3845 0.3850	1951 8843 2000 832	1 2 2 1
MPLVERBUM	10,6000	15:56	1	0.00	0.00 %	1	10.1000	10.6000	1	0	0	[+]
VER	0.00 0.00	8.5000 12.7000	12:28 12:28 15:35 16:10	98 2 1 1	10,1000 10,1000 10,6000 10,6000	1 1 1 0	66 100 200 0	9.0000 8.8000 8.7500 0.0000	12.9000 16.0000 45.0000 0.0000	50 10 3709 0	1 1 1 0
MSM	4,2000	12:13	100	3.95	-5.62 %	150	4.0500	4.3000	100	3	13	[+]
MSM	3.95 4.40	3.1600 4.7400	10:19 09:30 09:00 09:00	100 1000 1 252	4,2000 4,0000 4,4000 3,9500	1 1 2 2	248 340 200 101	3.9500 3.8800 3.8500 3.7000	4.4000 4.4500 4.5000 4.5500	179 490 100 481	2 1 1 1
MURAPOL	40,6500	17:02	2	40.45	0.87 %	38	40.6500	40.7000	186	9	351	[+]
MUR	40.40 40.70	36.4500 44.4500	17:02 17:01 17:00 17:00	48 160 90 7	40,6500 40,6500 40,6500 40,6500	1 1 3 2	101 189 50 290	40.5500 40.5000 40.4500 40.4000	40.7500 40.8000 40.8500 40.9000	149 25 245 291	4 1 7 2
MUZA	13,9500	16:39	40	13.50	3.33 %	99	13.7000	13.9500	193	1	7	[+]
MZA	13.30 13.95	12.1500 14.8500	16:38 16:37 16:27 16:27	5 300 100 1	13,9500 13,9500 13,7000 13,6500	1 1 1 1	1 564 1 1	13.3500 13.3000 13.1000 13.0000	14.0000 14.1000 14.4500 14.5000	999 562 582 1302	1 1 1 2
MWTRADE	3,3000	11:43	80	3.40	0.00 %	145	3.3000	3.4000	265	0	1	[+]
MWT	3.30 3.40	3.0600 3.7400	11:17 11:17 09:33 17:00	208 40 45 56	3,3000 3,3200 3,4000 3,3000	2 2 1 2	1009 1020 490 25	3.1400 3.0800 2.7400 2.7000	3.5600 3.5800 3.6000 3.7200	1000 268 694 504	1 1 1 2
NANOGROUP	2,7250	17:00	100	2.73	-0.37 %	1777	2.6800	2.7250	145	21	57	[+]
NNG	2.68 2.74	2.4550 2.9950	16:48 16:48 16:41 16:38	184 816 184 863	2,6800 2,6850 2,6850 2,6800	1 3 2 1	4 2466 265 1499	2.6650 2.6500 2.6400 2.6150	2.7300 2.7400 2.7600 2.8000	786 2000 2000 799	1 1 1 1
NEPTIS	126,0000	14:07	25	126.00	0.00 %	21	126.0000	127.0000	68	0	3	[+]
YAN	126.00 126.00	114.0000 138.0000	10:25 09:00 12:59 09:00	1 1 5 2	126,0000 126,0000 126,0000 126,0000	1 2 2 1	70 21 2 47	122.0000 121.0000 116.0000 114.0000	150.0000 160.0000 175.0000 180.0000	6 20 761 20	1 1 2 1
NESTMEDIC	0,4360	17:00	500	0.48	-3.11 %	2000	0.4200	0.4360	4197	131	54	[+]
NST	0.40 0.48	0.3820 0.5700	11:53 11:49 11:49 11:38	1 281 550 4450	0,4440 0,4400 0,4420 0,4420	1 1 1 2	3000 3891 5000 6800	0.4160 0.4140 0.4100 0.4040	0.4380 0.4420 0.4580 0.4600	824 5000 1590 3750	1 1 1 1
NEUCA	694,0000	17:00	5	695.00	0.58 %	24	690.0000	694.0000	11	0	298	[+]
NEU	689.00 696.00	626.0000 764.0000	17:00 17:00 16:45 16:45	1 1 1 1	694,0000 694,0000 694,0000 691,0000	2 1 3 2	7 2 16 11	688.0000 687.0000 686.0000 685.0000	695.0000 696.0000 698.0000 699.0000	1 41 10 10	1 1 1 1
NEWAG	73,8000	17:00	100	69.40	6.19 %	65	73.1000	73.8000	155	9	675	[+]
NWG	69.40 74.40	62.5000 76.3000	17:00 17:00 17:00 17:00	125 10 23 7	73,8000 73,8000 73,8000 73,8000	1 1 1 1	65 65 2 30	72.9000 72.7000 72.5000 72.2000	74.4000 74.9000 75.0000 75.1000	40 501 410 65	1 2 5 1
NEXITY	1,6600	15:59	3	1.67	-0.60 %	695	1.6200	1.6700	4329	1	1	[+]
NXG	1.66 1.67	1.5100 1.8300	12:46 09:59 09:04 09:00	300 140 10 94	1,6700 1,6700 1,6700 1,6700	1 1 1 1	200 398 200 444	1.5700 1.5600 1.5500 1.5400	1.6800 1.6900 1.7000 1.7100	3 3 3 3	1 1 1 1
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	108,5000	17:00	16	110.00	1.40 %	318	108.5000	109.0000	714	5	515	[+]
NCL	107.50 112.50	99.0000 121.0000	17:00 17:00 16:49 16:41	13 3 10 3	108,5000 108,5000 109,0000 108,5000	4 3 6 3	76 42 204 44	108.0000 107.5000 107.0000 106.5000	110.0000 111.0000 111.5000 112.0000	411 165 29 274	4 1 1 10
NOOBZ	9,5000	11:33	50	9.50	2.70 %	25	9.2500	9.5500	15	0	1	[+]
NOB	9.50 9.50	7.6000 11.4000	10:12 16:47 15:35 15:35	22 1 3 51	9,5000 9,2500 9,5000 9,5000	2 1 1 1	31 25 120 25	9.2000 9.0500 9.0000 8.9500	9.7500 9.8000 9.9000 10.0000	25 90 25 40	1 1 1 1
NOTORIA	9,3500	16:19	80	0.00	0.00 %	55	9.0000	9.3500	215	0	0	[+]
NTS	0.00 0.00	7.5000 11.2000	16:12 15:50 10:48 11:01	45 22 2 59	9,2500 9,2500 8,8500 9,2500	1 1 1 1	228 2 34 28	8.9500 8.9000 7.5500 7.3000	9.4000 10.1000 11.0000 12.1000	196 1492 1683 997	1 1 1 1
NOVAINV	0,7770	17:00	8	0.78	-0.38 %	3500	0.7480	0.7770	1992	110	83	[+]
NOV	0.75 0.78	0.6200 0.9300	17:00 17:00 17:00 17:00	212 288 294 1406	0,7770 0,7770 0,7770 0,7770	2 1 1 3	3177 1500 2320 1585	0.7470 0.7460 0.7450 0.7440	0.7780 0.7800 0.7840 0.7850	2185 3500 2850 1000	2 1 2 2
NOVAVISGR	1,4160	16:48	919	1.40	2.02 %	407	1.4100	1.4160	1181	114	162	[+]
NVG	1.39 1.42	1.2580 1.5340	16:37 16:35 16:29 16:25	940 60 4000 29	1,4160 1,4160 1,4200 1,4200	7 1 1 3	5815 20 12 1509	1.4000 1.3980 1.3920 1.3900	1.4200 1.4300 1.4340 1.4380	9193 2000 1700 2650	3 2 1 1
NOVITA	97,2000	16:02	5	97.00	-1.82 %	25	95.4000	97.8000	10	0	16	[+]
NVT	95.20 98.00	87.4000 106.5000	15:47 15:11 14:45 14:45	1 25 1 10	98,0000 97,8000 95,2000 95,2000	1 1 1 1	1 10 25 1	94.6000 94.0000 93.8000 93.4000	98.0000 99.0000 99.2000 99.4000	55 104 3 8	1 2 1 2
NTCAPITAL	0,6120	17:00	700	0.62	-1.29 %	2200	0.6000	0.6120	4000	53	32	[+]
NTC	0.60 0.63	0.5580 0.6820	16:44 16:31 16:31 16:20	300 2200 1091 1358	0,6020 0,6120 0,6120 0,6040	1 2 2 3	1000 10500 8340 15600	0.5980 0.5960 0.5940 0.5920	0.6140 0.6160 0.6180 0.6200	500 500 500 500	1 1 1 1
NTTSYSTEM	10,2500	17:00	20	10.20	1.99 %	1624	10.0000	10.2500	439	9	88	[+]
NTT	10.00 10.25	9.1800 11.2000	17:00 16:46 16:46 16:46	30 367 583 325	10,2500 10,2500 10,2500 10,2000	1 1 1 2	19 256 900 1211	9.8600 9.7400 9.7200 9.6800	10.3000 10.3500 10.4000 10.4500	1200 704 8710 130	2 1 6 1
NTVSA	0,1640	10:45	100	0.16	0.00 %	826	0.1460	0.1620	4237	0	0	[+]
NTV	0.16 0.16	0.1320 0.1960	17:00 16:38 15:34 15:33	13 283 3500 1000	0,1640 0,1460 0,1580 0,1600	1 1 1 1	1000 70 1000 200	0.1450 0.1440 0.1430 0.1420	0.1630 0.1650 0.1680 0.1710	20935 789 339 1000	2 1 1 1
NWAI	20,3000	15:05	2	20.10	0.50 %	85	20.1000	20.3000	63	0	9	[+]
NWA	20.00 20.30	16.1000 24.1000	14:48 13:08 11:20 09:39	15 70 15 21	20,0000 20,0000 20,2000 20,1000	1 1 2 1	145 60 16 150	20.0000 19.8000 19.7500 19.7000	20.4000 20.5000 20.6000 20.7000	270 11 30 120	2 2 1 1
ODLEWNIE	9,6200	17:00	166	9.10	5.71 %	281	9.5800	9.6200	113	28	256	[+]
ODL	9.10 9.62	8.2000 10.0000	17:00 17:00 16:49 16:48	134 50 160 317	9,6200 9,6200 9,5800 9,5800	1 2 2 1	500 1626 199 2	9.2200 9.1200 9.1000 9.0400	9.6400 9.6600 9.6800 9.7000	340 385 379 1788	2 2 2 4
OLYMP	0,3440	16:12	100	0.34	1.18 %	450	0.3440	0.3530	150	0	0	[+]
OLY	0.34 0.34	0.2720 0.4080	15:58 15:56 10:41 09:35	300 9 96 2000	0,3430 0,3400 0,3400 0,3400	1 1 2 1	1691 102 502 600	0.3430 0.3360 0.3350 0.3330	0.3540 0.3550 0.3560 0.3570	51 550 190 840	1 2 1 1
ONDE	9,7800	17:00	26	9.73	1.03 %	38	9.7800	9.8000	6070	11	104	[+]
OND	9.55 9.78	8.7600 10.7000	17:00 16:48 16:32 16:29	6 274 46 2	9,7800 9,7300 9,7000 9,7000	1 1 1 1	500 2 2 1000	9.7400 9.7200 9.7000 9.6800	9.9200 9.9600 9.9800 10.0000	600 3000 784 126	1 1 1 1
ONE2TRIBE	0,3060	14:44	317	0.30	1.32 %	76	0.2920	0.3060	7543	1	0	[+]
O2T	0.30 0.31	0.2440 0.3640	14:44 14:44 10:03 10:03	33 200 39 33	0,3040 0,3000 0,3060 0,3040	1 1 1 1	20000 2112 1389 10	0.2900 0.2840 0.2820 0.2780	0.3180 0.3260 0.3280 0.3300	2198 10000 10035 3031	1 1 2 1
ONEMORE	1,2700	17:04	3200	1.30	-2.31 %	741	1.2700	1.2900	2018	18	23	[+]
OML	1.26 1.30	1.0400 1.5560	16:17 16:10 14:53 14:53	80 300 738 262	1,2700 1,2900 1,2600 1,2620	2 1 2 4	3562 141 10796 4311	1.2540 1.2520 1.2500 1.2400	1.2920 1.2940 1.2960 1.2980	110 450 3297 1510	1 2 1 1
ONESANO	0,9620	14:51	6	0.96	0.21 %	15	0.9580	0.9780	15	1	1	[+]
ONO	0.96 0.99	0.8660 1.0550	13:15 11:37 11:37 10:48	939 9 21 20	0,9760 0,9620 0,9640 0,9920	2 1 2 3	70 35 1030 4185	0.9520 0.9440 0.9420 0.9400	0.9800 0.9920 0.9940 0.9960	6000 21 1000 1498	1 1 1 2
ONICO	19,9000	11:00	1	19.90	-0.50 %	1	19.6000	19.9000	54	0	0	[+]
ONC	19.90 19.90	16.0000 23.8000	11:00 15:00 11:00 11:00	1 1 1 1	20,0000 20,0000 20,4000 20,4000	1 1 1 1	1 2 2 5	19.3000 19.0000 18.5000 18.0000	20.0000 20.4000 20.8000 21.0000	77 78 5 6	1 1 1 1
OPONEOPL	91,0000	17:01	10	92.40	-1.94 %	17	91.0000	91.8000	130	4	358	[+]
OPN	91.00 92.80	83.2000 101.5000	17:01 16:49 16:46 16:07	14 200 1 2	91,0000 91,0000 91,6000 92,0000	1 1 3 3	16 46 130 67	90.8000 90.4000 90.2000 90.0000	92.0000 92.6000 92.8000 93.0000	216 97 143 203	1 3 3 4
OPTEAM	4,0200	10:04	11	3.90	-0.50 %	333	3.9400	4.0200	2550	0	1	[+]
OPM	3.90 4.02	3.5200 4.2800	09:59 09:59 16:37 10:00	208 117 60 1	3,9000 3,9000 4,0400 4,0600	3 2 1 1	2741 667 658 244	3.9000 3.8600 3.8000 3.7800	4.0600 4.0800 4.1200 4.5000	988 1850 220 314	3 1 1 1
OPTIGIS	0,4900	14:22	4082	0.46	6.52 %	33	0.4460	0.4900	6374	23	11	[+]
OPI	0.46 0.49	0.3680 0.5500	10:11 09:06 09:06 09:06	405 8360 4082 2926	0,4900 0,4900 0,4900 0,4880	1 1 1 1	4500 4546 3000 1590	0.4420 0.4400 0.4320 0.4080	0.4980 0.5100 0.5150 0.5200	6666 13610 1800 1658	1 2 1 1
ORANGEPL	9,5560	17:00	66	9.55	0.00 %	679	9.5560	9.5800	1000	988	9 398	[+]
OPL	9.39 9.62	8.6000 10.5050	17:00 17:00 17:00 17:00	821 5883 1511 720	9,5560 9,5560 9,5560 9,5560	2 2 1 2	10372 1641 5628 1305	9.5460 9.5420 9.5380 9.5340	9.6200 9.6220 9.6240 9.6300	40 300 695 5040	1 1 2 3
ORCOGROUP	4,5800	15:48	40	0.00	0.00 %	5778	4.1200	4.5800	36	0	0	[+]
OPG	0.00 0.00	4.1400 5.0000	15:30 16:14 10:06 09:42	3 50 493 3	4,5800 4,5800 4,5800 4,5800	2 2 2 1	8811 1807 10092 4672	3.8600 3.8200 3.8000 3.7800	4.6000 4.6400 4.7200 4.7800	30 180 727 727	1 1 1 1
ORGANIC	9,8000	13:40	1	9.80	0.00 %	20	9.1000	9.8500	20	0	3	[+]
ORG	8.80 9.80	7.8500 11.7000	13:40 13:40 13:38 13:38	20 15 5 20	9,7500 9,7000 9,7000 9,6500	1 1 1 1	20 10 20 20	9.0000 8.8000 8.7000 8.6000	9.9000 9.9500 10.0000 10.1000	20 20 77 20	1 1 1 1
ORZLOPONY	3,5400	10:11	3	3.54	-6.84 %	17	3.5000	3.5400	700	0	1	[+]
ORL	3.54 3.54	2.8400 4.2400	10:11 14:40 09:27 09:27	283 20 550 5	3,5400 3,8000 3,5000 3,5000	1 1 2 1	3 500 303 1000	3.4200 3.4000 3.3400 3.3200	3.5800 3.7800 3.8000 3.8600	283 5 4692 1282	1 1 2 2
OTLOG	14,7200	17:02	150	14.92	-1.87 %	464	14.6800	14.7200	331	5	77	[+]
OTS	14.68 15.78	13.4400 16.4000	17:00 16:47 16:47 16:44	150 100 1 200	14,7200 14,6800 14,9800 14,7200	1 2 1 2	20 160 74 927	14.6600 14.6000 14.5600 14.5200	14.9800 15.0000 15.2200 15.3000	88 1000 23 225	1 1 4 1
OTMUCHOW	4,6600	17:00	1151	4.43	5.19 %	1000	4.5300	4.6600	1025	6	27	[+]
OTM	4.43 4.69	3.9900 4.8700	16:40 16:24 16:23 16:23	2 1000 452 395	4,6600 4,6700 4,6600 4,6600	1 1 3 1	1660 677 586 1300	4.5200 4.4700 4.4300 4.4200	4.6800 4.7000 4.7600 4.7800	599 400 377 626	2 1 1 1
OUTDOORZY	0,3800	16:22	55	0.00	0.00 %	400	0.3700	0.3800	545	0	0	[+]
OUT	0.00 0.00	0.3040 0.4560	12:25 12:25 12:23 11:12	100 3850 100 50	0,3820 0,3700 0,3700 0,3820	1 2 1 2	600 228 400 1300	0.3640 0.3600 0.3560 0.3520	0.3820 0.3840 0.3960 0.3980	1050 4089 6000 250	1 2 1 1
OVIDWORKS	0,5980	16:36	10	0.55	-0.66 %	1350	0.5540	0.5980	90	3	1	[+]
OVI	0.55 0.60	0.4440 0.6640	12:45 12:15 12:15 12:15	211 1 260 2000	0,5520 0,6020 0,5540 0,5540	1 1 2 1	2049 1388 4852 2000	0.5520 0.5500 0.5400 0.5300	0.6000 0.6020 0.6040 0.6060	1000 7569 54 2756	1 1 1 1
OZECAPITAL	0,3880	10:09	1000	0.39	0.00 %	530	0.3620	0.3880	2030	2	1	[+]
OZE	0.39 0.39	0.3120 0.4640	09:55 16:38 16:38 16:35	1000 300 800 700	0,3880 0,3880 0,3880 0,3860	1 1 1 1	1410 200 2810 2942	0.3600 0.3480 0.3420 0.3400	0.3940 0.3960 0.4000 0.4200	4097 5156 46193 18743	1 1 2 6
P2CHILL	3,1400	09:18	10	3.14	0.00 %	25	3.0600	3.1400	90	0	0	[+]
P2C	3.14 3.14	2.5200 3.7600	09:21 16:36 15:23 14:10	75 120 100 25	3,1400 3,1000 3,0400 3,0200	1 1 1 1	25 50 50 150	3.0400 3.0200 2.9600 2.9200	3.2000 3.2200 3.2400 3.2800	125 90 34 649	1 1 1 2
PAMAPOL	2,5100	14:06	1000	2.50	-1.18 %	3643	2.5100	2.5500	381	31	79	[+]
PMP	2.50 2.55	2.2500 2.7500	13:11 13:11 13:10 13:10	10 10 10 20	2,5500 2,5500 2,5500 2,5500	1 1 2 4	900 11 310 637	2.4900 2.4700 2.4400 2.4200	2.5800 2.5900 2.6000 2.6200	1000 20 1000 70	1 1 1 3
PANOVA	15,3000	14:51	125	15.60	-1.92 %	125	15.3000	15.6000	309	2	32	[+]
NVA	15.25 15.60	14.0500 17.1500	12:39 12:08 10:20 10:02	500 250 93 32	15,2500 15,3000 15,3000 15,3000	1 3 2 1	200 246 326 499	15.2500 15.2000 15.1500 15.0500	15.7000 15.8000 15.8500 15.9000	652 10716 10 240	1 4 1 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	321	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5600 0.8200 0.9400	6868 5259 16854 6543	1 4 1 1
PARTNER	0,1520	12:42	23	0.00	0.00 %	3200	PKC	0.1530	1727	0	0	[+]
PRN_	0.00 0.00	0.1220 0.1820	11:02 11:02 11:02 10:52	70 1000 41 2400	0,1540 0,1480 0,1470 0,1470	1 3 3 1	1800 2500 1767 3000	0.1440 0.1420 0.1400 0.1370	0.1550 0.1590 0.1600 0.1640	700 2700 7500 2200	1 1 1 1
PASSUS	48,7000	17:00	150	46.40	5.87 %	95	48.4000	48.7000	131	3	133	[+]
PAS	46.00 48.70	41.8000 51.0000	17:00 17:00 17:00 16:49	1 57 1 38	48,7000 48,7000 48,7000 48,4000	1 1 1 1	32 120 185 20	48.3000 48.0000 47.5000 47.0000	48.8000 48.9000 49.0000 49.3000	337 17 209 57	2 1 2 2
PATENTUS	4,0200	16:05	1	4.06	-0.50 %	113	3.9300	4.0000	492	4	16	[+]
PAT	3.87 4.06	3.6600 4.4600	14:56 14:56 14:56 14:49	50 1 10 115	4,0000 4,0000 3,9900 3,9200	1 4 1 1	300 1535 1027 364	3.9100 3.9000 3.8900 3.8700	4.0200 4.0500 4.0800 4.0900	407 1195 5611 454	1 2 3 1
PBGAMES	0,0735	15:00	3600	0.07	22.50 %	2000	0.0700	0.0735	8895	5	0	[+]
PBT	0.07 0.07	0.0520 0.0960	11:00 11:00 15:00 11:00	574 526 4895 4101	0,0740 0,0740 0,0600 0,0575	2 1 2 1	45000 35000 3000 7899	0.0585 0.0580 0.0500 0.0450	0.0840 0.0845 0.0850 0.0900	7159 9999 85000 17560	1 1 1 1
PCCEXOL	2,7400	17:00	493	2.60	5.38 %	537	2.7200	2.7400	7	57	155	[+]
PCX	2.60 2.75	2.3400 2.8600	17:00 17:00 17:00 16:39	100 47 100 153	2,7400 2,7400 2,7400 2,7400	2 3 1 2	1336 1900 4000 6000	2.7100 2.7000 2.6900 2.6800	2.7500 2.7600 2.7700 2.7800	2618 2206 1630 7057	3 4 3 6
PCCROKITA	71,1000	16:45	38	71.50	0.00 %	142	70.9000	71.1000	213	3	189	[+]
PCR	71.00 72.00	64.4000 78.6000	16:45 16:44 16:43 16:43	7 1 1 60	71,0000 71,0000 71,0000 71,0000	1 3 3 6	16 63 80 527	70.8000 70.7000 70.6000 70.5000	71.3000 71.7000 71.8000 71.9000	72 47 50 142	1 2 2 2
PCFGROUP	5,1500	17:00	1900	5.03	3.00 %	250	5.1500	5.1600	9683	123	633	[+]
PCF	5.03 5.35	4.5300 5.5300	17:00 16:44 16:44 16:43	13 9 194 100	5,1500 5,1500 5,1500 5,1500	2 1 5 1	575 500 2343 5	5.1200 5.1100 5.1000 5.0700	5.2000 5.2900 5.3000 5.3100	1420 572 1435 30	1 2 2 1
PEKABEX	18,7500	17:00	9	18.50	0.54 %	100	18.5500	18.7500	49	45	832	[+]
PBX	18.40 18.80	16.6500 20.3000	16:01 16:01 15:58 14:32	142 58 5 17	18,7500 18,6000 18,6000 18,8000	1 3 4 2	411 201 2192 105	18.5000 18.4000 18.3000 18.2000	18.8000 18.8500 18.9000 18.9500	302 186 738 120	2 1 2 1
PEKAO	174,0500	17:04	35	171.70	1.40 %	1627	174.0500	174.1000	246	714	123 207	[+]
PEO	170.00 175.50	154.5500 188.8500	17:00 17:00 17:00 17:00	17 138 163 268	174,0500 174,0500 174,0500 174,0500	3 3 1 2	824 1089 31 3123	174.0000 173.9500 173.9000 173.8500	174.1500 174.2000 174.2500 174.3000	2612 1687 809 4278	3 2 2 2
PEPCO	17,3450	17:00	269	17.31	0.20 %	200	17.3050	17.3450	1794	599	10 396	[+]
PCO	17.23 17.55	15.5800 19.0400	17:00 17:00 17:00 17:00	304 4 64 214	17,3450 17,3450 17,3450 17,3450	1 1 2 1	10090 2356 4079 180	17.2950 17.2850 17.2700 17.2650	17.3600 17.3650 17.3700 17.3800	541 61 68 15	2 1 1 2
PEPEES	0,8200	15:05	2	0.82	0.61 %	31	0.8050	0.8200	2304	0	0	[+]
PPS	0.82 0.82	0.7350 0.8950	15:05 09:05 12:54 12:37	18 2 30 912	0,8150 0,8150 0,8150 0,8000	2 1 3 1	6991 2000 280 2217	0.8000 0.7800 0.7750 0.7700	0.8350 0.8400 0.8500 0.8550	24 3796 5336 2000	2 1 2 1
PGE	10,1700	17:03	1000	9.90	3.14 %	2299	10.1700	10.1750	150	2 956	29 888	[+]
PGE	9.88 10.25	8.9100 10.8900	17:00 17:00 17:00 17:00	409 4611 100 100	10,1700 10,1700 10,1700 10,1700	1 1 2 1	5 380 110 250	10.1350 10.1200 10.1150 10.1100	10.1800 10.1850 10.1900 10.1950	3198 6226 10187 6268	5 4 7 5
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	2846	PKC	PKC	24938	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	2 1 1 1	2017 20 365 1000	0.6740 0.6400 0.6340 0.6320	0.4800 0.5600 0.6400 0.6500	635 1790 5000 3000	1 1 1 1
PGMSA	16,5000	17:02	50	15.50	6.87 %	3645	16.5000	16.7000	1000	485	8 051	[+]
PMG	15.48 17.48	12.4000 18.6000	17:00 17:00 17:00 17:00	166 167 563 70	16,5000 16,5000 16,5000 16,5000	1 1 1 3	750 25 25 5914	16.4400 16.4000 16.3400 16.3000	16.7600 16.8000 16.9400 16.9800	821 741 200 695	1 2 1 2
PHARMENA	3,6300	17:00	2	3.56	1.97 %	4542	3.5600	3.6300	718	1	4	[+]
PHR	3.51 3.64	3.2100 3.9100	16:48 16:47 16:37 16:05	27 244 14 2	3,5600 3,5600 3,6400 3,6300	1 1 1 1	895 456 6 10	3.5100 3.4500 3.4000 3.3800	3.6400 3.6900 3.7000 3.7500	786 534 10248 1000	1 2 2 1
PHN	10,4500	16:28	80	10.65	-1.88 %	470	10.4500	10.6500	515	1	12	[+]
PHN	10.40 10.65	9.6000 11.7000	16:21 16:21 16:21 15:18	33 51 463 30	10,4000 10,4000 10,5000 10,6000	1 2 4 1	471 157 862 4	10.4000 10.3500 10.3000 10.2500	10.7000 10.7500 10.8000 10.9000	1524 293 597 823	2 2 2 2
PHOTON	3,4000	15:32	63	3.43	-0.58 %	468	3.3800	3.4000	11087	4	13	[+]
PEN	3.38 3.43	3.0900 3.7700	15:11 13:48 12:40 11:55	200 500 10 6	3,4000 3,3800 3,3800 3,4000	2 5 2 2	899 564 8272 448	3.3700 3.3600 3.3500 3.3400	3.4100 3.4200 3.4300 3.4400	1000 6100 1000 2500	1 3 1 2
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	4088	PKC	PKC	75744	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 1313 200 300	0.0600 0.0535 0.0515 0.0410	0.0520 0.0675 0.0690 0.0740	12000 50 3000 5000	1 1 1 1
PKNORLEN	74,6500	17:01	100	73.72	1.26 %	17	74.6200	74.6500	4962	3 303	245 146	[+]
PKN	73.61 74.70	66.3500 81.0900	17:01 17:01 17:01 17:01	22088 2000 100 712	74,6500 74,6500 74,6500 74,6500	2 2 1 1	246 445 10 755	74.6100 74.6000 74.5900 74.5800	74.6600 74.6700 74.6800 74.6900	716 435 861 426	2 1 1 3
PKOBP	70,4400	17:03	24	69.06	2.03 %	18886	70.4000	70.4400	47572	6 330	440 072	[+]
PKO	68.76 70.44	62.1600 75.9600	17:02 17:01 17:00 17:00	20 2181 100 1000	70,4400 70,4400 70,4400 70,4400	2 1 1 2	9109 1299 3117 8467	70.3800 70.3600 70.3400 70.3200	70.4600 70.4800 70.5000 70.5200	7382 54657 25190 28435	3 3 11 2
PKPCARGO	16,1500	17:03	432	16.02	0.81 %	5	16.0800	16.1500	1614	35	573	[+]
PKP	16.02 16.50	14.4200 17.6200	17:00 17:00 17:00 17:00	112 12 2 9	16,1500 16,1500 16,1500 16,1500	1 3 4 1	90 1015 904 1	16.0700 16.0600 16.0500 16.0400	16.1600 16.1700 16.2000 16.2300	226 2 1787 2	1 1 3 1
PLANTWEAR	-	-	-	0.00	-99.99 %	0	0.0000	PKC	5917	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 0.9200 1.0000 1.1500	128 3972 351 1453	2 1 1 3
PLASMA	0,1600	11:00	8020	0.00	0.00 %	6218	0.1600	PKC	2225	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 1 0 0	10 2500 0 0	0.1300 0.1200 0.0000 0.0000	0.1200 0.1280 3.3000 0.0000	486 170 333 0	1 1 1 0
PLATIGE	12,9000	16:21	444	13.00	-2.27 %	929	12.6000	12.9000	25	1	10	[+]
PLI	12.60 13.00	10.4000 15.6000	15:53 12:53 11:26 11:25	50 100 1 52	12,9000 13,0000 13,0000 12,6000	4 1 1 1	304 65 70 91	12.5000 12.4000 12.3000 12.2500	13.0000 13.2000 13.3000 13.4500	795 90 1080 5	1 1 1 1
PLAYWAY	327,5000	17:00	1	330.00	-0.91 %	5	325.5000	327.5000	9	4	1 452	[+]
PLW	325.50 330.50	297.0000 363.0000	16:37 16:29 16:29 16:29	1 22 10 8	327,0000 325,5000 325,5000 325,5000	10 2 1 2	43 17 1 52	325.0000 324.5000 324.0000 323.5000	328.0000 329.0000 329.5000 330.0000	363 1 23 28	4 1 1 1
PLAZACNTR	2,5100	17:00	70	2.55	-0.59 %	361	2.4550	2.5100	939	18	44	[+]
PLZ	2.45 2.56	2.2950 2.8050	16:16 15:24 15:09 14:36	1 100 1000 1367	2,5100 2,4550 2,5000 2,4500	4 1 1 1	12966 100 1127 390	2.4500 2.4400 2.4200 2.4100	2.5200 2.5250 2.5300 2.5350	1000 4573 3020 1960	1 1 2 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	17898	0.2740	0.3060	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	5000 4167 5883 7143	0.2500 0.2400 0.1700 0.1400	0.3080 0.3100 0.3120 0.3200	4880 5000 4175 3649	2 1 1 1
POINTGROUP	2,3900	16:49	600	2.40	-0.42 %	10	2.3000	2.3900	2685	9	21	[+]
PGM	2.32 2.40	2.1600 2.6400	16:22 16:22 16:22 15:26	3000 1997 3219 10	2,3200 2,3200 2,3300 2,3500	1 1 2 2	3276 3300 822 3200	2.2900 2.2800 2.2400 2.2000	2.4000 2.4200 2.6600 2.7400	6832 640 55 222	3 1 1 1
POINTPACK	12,9000	16:34	100	13.45	-3.73 %	81	12.6000	12.8000	1408	2	29	[+]
PNT	12.50 13.50	10.8000 16.1000	16:21 16:17 16:16 15:53	19 20 100 97	12,6000 12,9500 12,9000 12,5000	1 4 1 2	150 457 161 74	12.5500 12.5000 12.4500 12.4000	12.9000 13.0000 13.0500 13.3000	100 130 154 120	1 1 1 1
POLCOLOR	1,1000	16:30	471	0.95	3.77 %	100	1.0100	1.1000	462	13	13	[+]
PLT	0.95 1.11	0.7600 1.1400	16:27 16:27 16:27 16:04	167 100 145 10	1,1000 1,1000 1,1000 1,1000	1 1 1 2	10828 100 500 1800	1.0000 0.9550 0.9400 0.9100	1.1100 1.1300 1.1400 1.1500	32138 50 100 300	1 1 1 2
POLENERGIA	67,0000	16:49	50	68.00	-0.89 %	120	66.6000	67.4000	150	1	95	[+]
PEP	66.80 68.00	61.2000 74.8000	16:36 16:36 16:36 15:27	10 5 10 10	66,8000 66,8000 66,8000 67,0000	2 7 2 1	597 983 41 50	66.4000 66.2000 65.4000 65.2000	68.0000 68.2000 68.8000 69.0000	706 2 22 69	3 1 1 2
POLHOLROZ	2,1000	15:00	200	2.12	-3.67 %	50	2.0200	2.1000	1800	2	5	[+]
PRH	2.10 2.12	1.7000 2.5400	11:00 11:00 11:00 15:29	146 1954 46 397	2,1200 2,1200 2,1200 2,1800	1 2 1 1	1000 6000 200 200	1.9600 1.9000 1.8400 1.7700	2.1200 2.1800 2.2000 2.2800	854 15000 4700 5902	1 1 2 3
POLICE	9,1000	17:00	5	8.96	0.22 %	44	8.9600	9.1000	292	1	5	[+]
PCE	8.96 9.10	8.0800 9.8400	16:48 16:44 16:40 16:40	2 5 16 35	8,9600 9,1000 9,1000 9,0800	1 1 1 1	38 117 67 7	8.9400 8.9000 8.8800 8.8600	9.1400 9.1800 9.2000 9.2800	13 571 1407 4	2 2 2 1
POLIMEXMS	4,9300	17:01	947	5.22	-5.19 %	8989	4.9300	4.9350	1113	799	4 040	[+]
PXM	4.90 5.32	4.7000 5.7400	17:01 17:01 17:00 17:00	500 553 447 1000	4,9300 4,9300 4,9300 4,9300	4 3 2 16	658 2437 1273 21407	4.9200 4.9100 4.9050 4.9000	4.9400 4.9450 4.9500 4.9650	3697 563 5300 1487	1 1 2 1
POLMAN	0,4790	12:46	25	0.00	0.00 %	1200	0.4400	0.4770	800	0	0	[+]
PLM	0.00 0.00	0.3840 0.5740	10:34 10:34 10:34 14:30	24 5000 276 1674	0,4800 0,4790 0,4790 0,4600	2 1 2 2	375 800 3590 2525	0.4360 0.4300 0.4010 0.4000	0.4780 0.4800 0.4860 0.4880	800 2090 1379 1450	1 1 1 1
POLTREG	35,3000	11:02	10	35.30	0.00 %	10	34.1000	35.0000	233	0	8	[+]
PTG	35.30 35.40	31.8000 38.8000	09:18 09:12 09:11 09:07	77 4 116 3	35,3000 35,3000 35,3000 35,4000	1 1 2 1	10 1 138 39	34.0000 33.9000 33.8000 33.7000	35.2000 35.3000 35.4000 35.5000	100 491 149 90	1 2 1 1
POLTRONIC	0,6500	12:37	970	0.00	0.00 %	16	0.6400	0.6500	823	0	0	[+]
PTN	0.00 0.00	0.5200 0.7800	12:36 11:45 13:41 13:41	30 600 1095 40	0,6450 0,6850 0,6200 0,6400	2 1 1 1	3195 1199 3600 3400	0.6300 0.5550 0.5500 0.5300	0.6550 0.6600 0.6650 0.6700	10 10 1009 1648	1 1 2 2
POLWAX	1,3150	17:00	467	1.30	0.00 %	1663	1.3050	1.3150	533	14	18	[+]
PWX	1.29 1.32	1.1700 1.4300	16:43 16:34 16:18 15:44	668 1 53 31	1,3150 1,3150 1,3050 1,3150	2 1 2 3	3100 15446 747 3035	1.3000 1.2900 1.2850 1.2800	1.3200 1.3250 1.3300 1.3400	2782 5799 2500 2968	2 2 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	100	0.7000	PKC	7375	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	850 100 100 150	0.6300 0.5000 0.4000 0.3000	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	35154	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 0.3340 0.3440	1060 2000 1085 3100	3 1 1 1
PRAGMAINK	3,4800	12:10	650	3.50	-0.57 %	150	3.3800	3.5000	490	1	5	[+]
PRI	3.38 3.50	3.1600 3.8400	10:55 10:54 09:22 09:03	580 100 5 5	3,3800 3,4000 3,5000 3,5000	1 1 1 1	100 100 200 202	3.3600 3.3200 3.3000 3.2400	3.5200 3.5400 3.5600 3.5800	150 319 100 620	1 2 1 2
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	20	25.0000	PKC	6	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	20.0000 27.4000 31.4000 40.0000	144 19 3 1	2 1 1 1
PRESENT24	0,0885	09:47	52	0.08	0.00 %	3000	0.0830	0.0885	2803	0	0	[+]
P24	0.08 0.09	0.0585 0.1070	09:47 14:44 12:37 12:14	148 1000 33 3888	0,0830 0,0885 0,0885 0,0785	1 1 1 1	8112 3165 12150 25000	0.0790 0.0785 0.0770 0.0765	0.0890 0.0910 0.0915 0.0920	28764 19390 12174 13380	1 2 1 1
PROACTA	1,0700	09:00	5	1.07	-5.31 %	24	0.9880	1.0700	708	1	1	[+]
PAC	1.07 1.07	0.8560 1.2800	09:00 16:48 16:48 16:28	875 100 1000 100	1,0700 1,1300 1,0200 1,1300	1 3 2 1	24 60 2050 2500	0.9860 0.9820 0.9600 0.9500	1.1000 1.1400 1.1600 1.2800	950 2000 2000 1325	1 1 1 1
PROCHEM	24,2000	16:13	1	24.20	0.00 %	26	23.6000	24.2000	94	0	0	[+]
PRM	23.60 24.20	21.8000 26.6000	16:13 16:13 09:00 09:00	1 1 2 1	23,6000 23,6000 24,2000 24,2000	1 1 1 1	201 30 44 3	23.5000 23.0000 22.7000 22.0000	25.2000 25.5000 26.0000 26.1000	314 1711 100 49	1 2 1 2
PROJPRZEM	16,5000	17:00	200	16.80	-1.79 %	50	16.5000	16.5500	100	1	11	[+]
PJP	16.30 16.80	15.1500 18.4500	16:18 15:58 15:48 13:18	15 85 1 10	16,3000 16,3000 16,6000 16,3000	3 1 2 2	5500 300 1164 5100	16.0000 15.9000 15.8500 15.7000	16.6000 16.6500 16.7500 16.8000	199 280 200 601	1 1 1 2
PROMISE	7,0500	13:25	81	7.05	0.00 %	419	7.0500	7.2500	20	0	1	[+]
PRO	7.00 7.05	5.6500 8.4500	11:54 10:15 09:01 11:24	70 10 20 15	7,0000 7,0500 7,0500 7,0500	2 2 1 1	530 110 25 40	7.0000 6.8500 6.7500 6.7000	7.3000 7.4000 7.4500 7.5000	25 25 1960 1874	1 1 1 1
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	17967	PKC	PKC	30949	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	6 1 1 1	5475 20 20 20	1.7350 1.7100 1.7000 1.6900	1.2550 1.3000 1.5000 1.6000	225 3500 3776 1500	1 1 4 2
PRYMUS	6,3000	11:43	4	6.10	3.28 %	20	5.9000	6.3000	25	1	6	[+]
PRS	6.00 6.30	4.8800 7.3000	11:11 11:11 11:10 10:14	980 20 38 10	6,0000 6,0000 6,1000 6,1000	1 3 1 3	700 145 659 2598	5.8500 5.8000 5.7500 5.7000	6.3500 6.4000 6.4500 6.5000	15 30 91 540	1 1 3 3
PTWP	87,0000	15:25	20	86.00	-1.69 %	12	85.5000	87.0000	83	0	13	[+]
PTW	85.50 87.00	77.5000 94.5000	15:11 15:11 15:08 12:28	13 17 20 1	87,0000 87,0000 87,0000 87,0000	2 1 1 2	110 50 78 112	84.5000 83.5000 83.0000 82.5000	89.0000 89.5000 90.0000 91.0000	393 500 500 229	1 1 1 1
PULAWY	51,8000	16:31	15	51.80	-1.15 %	43	51.8000	52.6000	1095	0	9	[+]
ZAP	51.80 52.60	46.7000 56.8000	16:31 16:31 12:39 11:58	23 12 10 2	51,8000 52,0000 52,6000 52,6000	2 1 1 3	5 4 100 90	51.6000 51.4000 51.2000 51.0000	53.2000 53.4000 53.8000 54.0000	34 150 414 134	2 1 1 2
PURE	4,6500	17:00	500	4.80	-4.71 %	259	4.6500	4.6700	171	56	261	[+]
PUR	4.60 4.85	4.3200 5.2800	16:49 16:48 16:47 16:46	1000 214 117 99	4,6500 4,6700 4,6700 4,6700	1 1 3 1	390 300 760 1367	4.6480 4.6200 4.6100 4.6040	4.6980 4.7000 4.7500 4.7900	344 800 300 280	1 1 1 1
PYRAMID	12,9000	13:47	5	12.90	0.00 %	6	12.6000	12.8000	68	0	0	[+]
PDG	12.90 12.90	10.4000 15.4000	13:21 09:04 14:08 14:08	12 5 2 2	12,9000 13,0000 13,2000 13,2000	1 1 1 1	5 140 5 50	12.4000 12.3000 12.2000 12.1000	13.2000 13.3000 13.5000 13.6000	5 100 8 396	1 1 2 1
PZU	61,4000	17:03	31	60.84	0.92 %	596	61.4000	61.4200	540	773	47 379	[+]
PZU	60.42 61.88	54.7600 66.9200	17:00 17:00 17:00 17:00	100 23 349 365	61,4000 61,4000 61,4000 61,4000	1 2 2 4	436 1438 1294 13051	61.3800 61.3600 61.3400 61.3200	61.4400 61.4600 61.5000 61.5200	213 1339 477 218	1 1 1 2
QNATECHNO	30,6000	16:17	10	30.60	2.34 %	74	29.7000	30.6000	55	0	13	[+]
QNA	29.70 30.60	24.5000 36.7000	16:17 16:17 15:49 15:48	8 1 262 1	30,5000 30,5000 29,7000 29,9000	2 2 1 1	145 90 100 100	29.5000 29.4000 29.3000 29.2000	30.8000 30.9000 31.1000 31.3000	20 55 20 20	1 1 1 1
QUART	3,2200	09:50	5	3.22	3.87 %	10	3.2200	3.4000	30	0	0	[+]
QRT	3.22 3.22	2.5800 3.8600	15:28 15:28 15:17 11:24	23 5 546 49	3,1000 3,2800 3,2000 3,2000	2 1 1 1	527 50 219 100	3.1000 3.0000 2.9400 2.9200	3.4800 3.5000 3.5400 3.5600	40 2585 10 20	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	100	0.3300	0.4100	100	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	50 125 100 250	0.3100 0.3000 0.2900 0.2800	0.4200 0.4300 0.4400 0.4500	100 200 174 200	1 1 2 1
QUBICGMS	0,9940	17:00	66	0.99	0.00 %	20	0.9900	0.9940	1706	3	3	[+]
QUB	0.95 0.99	0.7960 1.1900	17:00 14:23 11:23 11:23	84 1342 30 100	0,9940 0,9520 0,9520 0,9520	1 1 1 2	1000 928 1100 1020	0.9540 0.9520 0.9500 0.9400	0.9960 0.9980 1.0000 1.0200	1177 500 1050 1000	2 1 2 1
QUERCUS	11,0000	16:42	130	11.25	-3.08 %	196	11.1000	11.2000	988	14	158	[+]
QRS	11.00 11.35	10.1500 12.3500	16:42 16:42 16:42 16:42	8 105 46 370	11,0000 11,0000 11,0000 11,0000	1 2 1 2	6 144 150 401	11.0500 11.0000 10.9500 10.9000	11.2500 11.3000 11.3500 11.4000	1065 1519 5268 3400	2 4 3 2
RAEN	0,3170	17:00	8480	0.32	-0.16 %	6500	0.3110	0.3170	16640	112	35	[+]
RAE	0.31 0.32	0.2860 0.3490	17:00 17:00 17:00 16:46	3707 6813 1000 5000	0,3170 0,3170 0,3170 0,3120	3 1 1 1	7878 1270 1000 1100	0.3105 0.3100 0.3085 0.3080	0.3175 0.3180 0.3190 0.3200	2721 21700 8000 5711	1 1 1 1
RAFAKO	0,6700	17:03	1510	0.70	-4.01 %	13288	0.6700	0.6720	1449	4 399	3 060	[+]
RFK	0.65 0.75	0.6290 0.7670	17:01 17:01 17:00 17:00	4500 702 1030 268	0,6700 0,6700 0,6700 0,6700	2 2 1 3	7982 3032 3009 6253	0.6690 0.6680 0.6670 0.6660	0.6730 0.6750 0.6760 0.6820	150 5976 2876 11823	1 3 1 1
RAFAMET	93,5000	17:00	50	87.50	10.00 %	33	93.5000	94.0000	45	11	1 047	[+]
RAF	87.50 99.00	86.5000 105.0000	17:00 17:00 17:00 17:00	52 175 73 49	93,5000 93,5000 93,5000 93,5000	2 1 3 1	36 39 100 65	92.0000 91.5000 91.0000 90.5000	95.0000 96.0000 96.5000 97.0000	292 184 20 632	3 4 1 8
RAINBOW	135,6000	17:00	27	135.60	0.44 %	1381	135.6000	136.1000	17	120	16 064	[+]
RBW	130.10 136.90	122.1000 149.1000	17:00 17:00 17:00 17:00	50 5 6 15	135,6000 135,6000 135,6000 135,6000	1 3 4 5	10 16 15 218	135.5000 135.4000 135.3000 135.2000	136.2000 136.3000 136.4000 136.5000	33 6 141 129	1 1 3 3
RANKPROGR	3,6450	17:00	275	3.83	-4.83 %	450	3.6000	3.6450	505	50	182	[+]
RNK	3.60 3.83	3.4500 4.2100	16:30 16:05 16:04 15:54	200 70 1330 839	3,6000 3,6000 3,5950 3,6000	1 1 1 1	1 3000 1100 1000	3.5950 3.5850 3.5800 3.5700	3.6500 3.7000 3.7250 3.7300	405 1483 2000 1900	1 2 2 1
RAWLPLUG	17,1500	15:05	6	17.55	-2.00 %	69	17.1500	17.6000	741	0	6	[+]
RWL	17.15 17.60	15.8000 19.3000	13:19 13:19 12:58 12:58	25 5 199 38	17,2000 17,2000 17,6000 17,5500	3 1 1 2	396 100 2 35	17.1000 17.0500 16.9500 16.8000	17.7500 17.9000 17.9500 18.0000	44 5541 40 100	1 1 1 1
READGENE	4,3800	16:03	25	4.24	-2.23 %	3	4.2100	4.4000	20	0	0	[+]
RDG	4.22 4.38	3.4000 5.0800	16:03 09:08 09:08 16:39	25 30 20 5	4,2200 4,2200 4,2400 4,4800	1 1 1 1	3 20 20 20	4.1800 4.1000 4.0200 4.0000	4.4800 4.5000 4.5200 4.5400	20 20 20 20	1 1 1 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	22000	0.0460	PKC	3300	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 0	1200 22016 100 0	0.0450 0.0440 0.0350 0.0000	0.0400 0.0420 0.0460 0.0480	19550 42152 500 65399	2 2 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	5	29.8000	30.8000	5	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	10 1 2 1	29.6000 29.4000 28.6000 28.2000	31.0000 31.6000 32.0000 34.0000	3 2 5 8	1 1 1 1
RELPOL	5,2000	16:37	100	5.20	0.00 %	20	5.1600	5.2000	200	2	11	[+]
RLP	5.14 5.20	4.6800 5.7200	16:17 14:22 13:41 13:41	153 2 917 683	5,2000 5,2000 5,1400 5,1400	2 2 1 2	373 2879 100 3020	5.1400 5.1200 5.1000 5.0800	5.2400 5.2600 5.2800 5.3000	4 2375 1476 154	1 2 4 2
REMAK	13,4000	17:00	1	13.20	-3.60 %	352	13.1500	13.4000	399	4	48	[+]
RMK	13.15 13.75	11.9000 14.5000	16:47 15:39 14:52 12:51	188 38 1 150	13,2000 13,4000 13,4000 13,3000	1 1 1 1	300 55 123 99	13.0500 13.0000 12.9000 12.6000	13.6000 13.8500 13.9000 13.9500	300 650 269 193	1 2 4 1
REMORSOL	6,0000	14:29	2	5.88	3.45 %	2	6.0000	6.1600	248	0	2	[+]
RSP	5.66 6.16	4.7100 7.0400	14:21 14:21 14:20 14:19	97 2 1 1	5,6600 5,6600 6,1600 5,6600	1 1 1 2	3 129 100 105	5.6600 5.6000 5.5400 5.5000	6.2000 6.4000 6.6000 6.8800	19 20 20 212	1 1 1 2
RENDER	115,5000	17:00	3	117.50	-0.43 %	175	114.0000	115.5000	6	0	13	[+]
RND	114.00 117.50	106.0000 129.0000	14:37 14:16 12:23 12:16	9 1 7 1	117,5000 116,0000 114,0000 114,0000	1 2 1 1	1 51 15 22	112.5000 112.0000 111.5000 111.0000	116.0000 116.5000 117.0000 117.5000	2 4 10 26	1 1 1 3
ROAD	5,5200	13:39	16	5.52	-0.36 %	120	5.5000	5.5200	283	0	1	[+]
RST	5.52 5.52	4.4200 6.6200	13:34 13:32 13:32 16:40	5 179 15 120	5,5200 5,5200 5,5200 5,5400	1 1 1 1	20 250 200 250	5.3800 5.3600 5.2200 5.2000	5.6800 5.7000 5.7400 5.7600	45 340 275 220	1 2 1 1
ROBINSON	3,4000	10:55	11	0.00	0.00 %	29	3.4200	3.4800	50	0	0	[+]
RBS	0.00 0.00	2.7200 4.0800	10:55 09:24 16:09 15:16	1 4 1 20	3,4000 3,4000 3,4000 3,5000	1 2 1 1	50 150 50 50	3.3800 3.3600 3.3400 3.3000	3.5000 3.5200 3.5400 3.5800	835 1050 1298 2250	2 2 2 1
ROBSGROUP	0,3560	16:35	815	0.35	2.01 %	2400	0.3370	0.3560	5593	21	7	[+]
RGL	0.34 0.36	0.2800 0.4180	16:35 16:35 16:34 16:03	263 422 50 600	0,3560 0,3550 0,3550 0,3550	1 1 1 1	18000 30 6000 40000	0.3360 0.3340 0.3320 0.3260	0.3600 0.3680 0.3690 0.3700	5556 4800 5000 7861	1 1 1 1
ROCCA	4,1400	09:00	5	4.14	0.00 %	20	4.0000	4.2000	18	0	0	[+]
RCA	4.14 4.14	3.3200 4.9600	16:39 15:58 15:58 15:53	3 1 10 253	4,1400 4,1400 4,1300 3,9400	1 1 1 1	20 29 169 100	3.9000 3.8000 3.7300 3.7200	4.2600 4.2800 4.4000 4.5000	20 18 20 20	1 1 1 1
ROPCZYCE	25,9000	16:49	80	26.90	-4.07 %	812	25.7000	25.9000	26	2	47	[+]
RPC	25.60 26.90	24.3000 29.5000	16:19 15:55 15:55 15:44	10 1 39 80	25,7000 25,7000 25,8000 26,0000	2 2 1 2	28 147 374 90	25.6000 25.5000 25.4000 25.3000	26.0000 26.4000 26.5000 26.6000	320 20 20 20	1 1 1 1
RSGAMES	10,2000	16:49	9	10.20	2.00 %	5	9.8000	10.2000	4	0	0	[+]
RSG	10.00 10.20	8.2000 12.2000	16:49 11:19 09:00 16:49	3 14 2 3	10,2000 10,0000 10,2000 10,0000	2 1 1 1	8 110 10 10	9.5000 9.4500 9.0000 8.7000	10.4000 10.5000 11.0000 11.4000	13 400 10 10	2 1 1 1
RUCHCHORZ	0,4100	11:00	203	0.00	0.00 %	10	0.3900	0.4000	900	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 0.4200 0.4400 0.4740	9878 9999 900 1791	1 1 1 1
RYVU	30,4500	17:01	73	30.25	0.66 %	53	30.2500	30.4500	113	27	830	[+]
RVU	29.90 30.85	27.2500 33.2500	17:01 17:00 16:48 16:48	57 23 53 3	30,4500 30,4500 30,2500 30,2000	1 1 3 2	477 200 202 1423	30.2000 29.9500 29.9000 29.8500	30.5000 30.5500 30.6000 30.7000	562 295 70 105	3 1 1 3
S4E	40,0000	12:24	1	0.00	0.00 %	500	39.0000	41.8000	90	0	0	[+]
S4E	0.00 0.00	32.0000 48.0000	09:00 09:00 15:37 15:03	90 7 1 1	40,0000 40,0000 42,4000 42,4000	1 1 1 1	62 1 10 10	38.8000 38.4000 38.0000 37.0000	42.0000 43.6000 43.8000 44.0000	335 28 316 938	1 1 3 2
SAKANA	0,3900	13:30	1007	0.00	0.00 %	4585	0.3600	0.3880	60	0	0	[+]
SKN	0.00 0.00	0.3120 0.4680	13:30 13:13 13:08 13:08	493 145 30 1520	0,3660 0,3660 0,3660 0,3660	1 1 1 1	4500 1408 4000 2942	0.3520 0.3500 0.3480 0.3400	0.3900 0.3920 0.4100 0.4160	2180 4946 2997 2777	1 1 1 1
SANOK	22,2000	16:16	3	22.00	0.00 %	11	22.1000	22.2000	513	1	13	[+]
SNK	22.00 22.30	19.8000 24.2000	15:30 15:16 15:16 14:50	1 38 7 150	22,1000 22,1000 22,1000 22,1000	5 3 5 2	533 292 1412 333	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	429 118 101 806	3 3 2 3
SANPL	471,9000	17:00	79	464.10	1.68 %	8	471.7000	471.9000	445	105	49 423	[+]
SPL	464.10 472.50	417.7000 510.4000	17:00 17:00 17:00 17:00	64 72 364 64	471,9000 471,9000 471,9000 471,9000	1 2 1 1	25 114 88 1	471.6000 471.4000 471.3000 471.2000	472.0000 472.3000 472.4000 472.5000	115 10 229 24	2 1 2 2
SANTANDER	29,9050	15:48	2000	30.10	-1.11 %	15	29.7000	30.3000	80	6	174	[+]
SAN	29.85 30.30	27.0900 33.1100	15:47 14:23 13:00 12:59	860 1250 235 258	29,9050 29,8500 29,9200 29,9200	1 1 0 0	20 300 0 0	28.4100 28.4000 0.0000 0.0000	30.5900 30.8800 31.0000 31.2700	50 47 27 41	1 1 2 1
SANWIL	1,2950	17:04	1594	1.32	-1.89 %	9	1.2950	1.3150	3017	5	7	[+]
SNW	1.30 1.32	1.1900 1.4500	17:00 15:20 15:20 14:19	1000 13 393 1837	1,2950 1,2950 1,2950 1,2950	3 1 5 1	8020 615 9153 420	1.2800 1.2750 1.2700 1.2650	1.3200 1.3250 1.3300 1.3400	5338 2490 2430 10	2 1 1 1
SAULETECH	1,3500	16:49	100	0.00	0.00 %	3102	PKC	PKC	1719	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 1 6 1	70 20 5190 460	1.3500 1.3200 1.3000 1.2850	1.3500 1.3950 1.4000 1.4500	2990 2520 800 2300	3 2 1 1
SCANWAY	80,2000	17:00	90	79.40	1.26 %	40	78.4000	80.2000	3	5	375	[+]
SCW	77.80 80.40	63.6000 95.2000	17:00 16:49 16:49 16:49	23 4 13 7	80,2000 79,8000 80,2000 80,2000	1 3 2 1	30 72 40 5	78.2000 78.0000 77.8000 77.6000	80.4000 80.8000 81.0000 81.2000	120 110 276 56	2 2 3 1
SCPFL	145,0000	17:00	6	148.40	-1.63 %	445	145.0000	146.2000	28	2	303	[+]
SCP	145.00 148.60	133.6000 163.2000	16:49 16:49 16:49 16:49	8 5 1 13	145,0000 145,0000 145,0000 145,0000	3 1 1 2	45 1 12 220	144.8000 144.6000 144.4000 144.0000	146.6000 147.0000 147.2000 148.0000	25 44 15 30	4 2 1 2
SDSOPTIC	4,5000	11:00	300	4.50	-4.05 %	700	4.3000	4.4800	350	1	4	[+]
SDS	4.50 4.50	3.6000 5.4000	11:00 11:00 11:00 15:02	400 47 125 62	4,5000 4,5000 4,5000 4,6900	1 1 2 1	500 328 1250 188	4.1000 4.0100 4.0000 3.6000	4.5000 4.6000 4.6700 4.6900	2378 400 348 339	2 1 1 1
SECOGROUP	26,8000	12:17	43	27.00	0.00 %	249	26.8000	27.2000	279	0	1	[+]
SWG	26.80 27.20	24.4000 29.6000	11:37 10:51 14:21 09:35	1 1 1 2	27,2000 27,0000 26,8000 26,6000	2 1 2 2	42 63 271 640	26.6000 26.4000 26.2000 26.0000	27.8000 28.0000 28.2000 29.0000	1000 42 54 7	1 2 1 1
SEDIVIO	8,2800	16:48	5	8.08	0.00 %	260	8.0200	8.2800	82	0	1	[+]
SED	8.02 8.28	6.4800 9.6800	16:05 14:09 15:54 10:15	11 130 14 91	8,0200 8,0800 8,2800 8,2800	1 1 1 1	80 30 150 30	7.4400 7.3600 7.3200 7.3000	8.3000 8.4000 8.5000 8.9600	200 240 550 178	1 1 1 1
SEKO	9,1000	17:01	200	9.18	-0.87 %	173	9.0800	9.1000	15	11	102	[+]
SEK	9.00 9.18	8.2800 10.0500	16:47 16:47 16:47 16:45	75 2 10 2	9,1000 9,1000 9,1000 9,1400	5 3 4 13	1002 613 2022 7491	9.0600 9.0400 9.0200 9.0000	9.1600 9.1800 9.2000 9.2400	30 81 978 5	1 1 2 2
SELENAFM	37,3000	16:49	1	35.10	0.81 %	667	36.7000	37.3000	69	10	355	[+]
SEL	35.10 37.50	31.6000 38.6000	16:45 16:16 16:15 16:15	24 97 200 186	36,7000 37,3000 37,3000 37,3000	2 2 1 1	1351 1118 7 100	36.6000 36.5000 36.1000 35.7000	37.4000 37.5000 37.6000 37.7000	73 299 200 109	1 2 2 2
SELVITA	28,0000	17:00	35	28.00	0.00 %	241	27.8000	28.0000	1115	29	814	[+]
SLV	27.50 28.00	25.2000 30.8000	17:00 17:00 17:00 17:00	3 5 3 2	28,0000 28,0000 28,0000 28,0000	4 6 11 7	128 2746 2479 959	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.3000 28.5000	1073 364 364 50	2 1 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEVENET	2,2000	11:25	297	2.16	0.00 %	625	2.1600	2.2000	1010	0	1	[+]
SEV	2.16 2.20	1.7300 2.5900	10:10 09:09 15:54 15:48	20 75 20 2682	2,2000 2,1600 2,2000 2,1600	1 1 1 1	100 1100 100 299	2.1500 2.1400 2.1200 2.1100	2.2500 2.2600 2.2700 2.2800	2923 2693 750 980	1 1 1 1
SFD	3,7800	17:01	547	3.43	8.62 %	238	3.7400	3.7800	3100	87	317	[+]
SFD	3.43 3.84	2.7500 4.1100	16:48 16:45 16:44 16:44	8 553 476 30	3,7800 3,7800 3,7800 3,7800	1 1 1 1	500 693 14 100	3.7300 3.7100 3.6900 3.6700	3.8000 3.8100 3.8300 3.8500	139 1406 700 1500	3 2 1 2
SFINKS	0,5500	17:00	25000	0.72	-11.86 %	72227	0.5500	0.5520	8000	1 850	1 149	[+]
SFS	0.54 0.72	0.5260 0.6420	17:00 17:00 16:48 16:48	2432 5704 3778 4722	0,5500 0,5500 0,5500 0,5500	1 3 1 1	800 2204 3000 25	0.5400 0.5380 0.5340 0.5320	0.5540 0.5600 0.5680 0.5700	13997 13585 6000 8390	1 2 1 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	50,0000	17:00	10	50.00	0.00 %	73	49.9000	50.6000	2455	11	547	[+]
SHO	49.90 50.80	45.0000 55.0000	17:00 17:00 17:00 17:00	1 8 3 1	50,0000 50,0000 50,0000 50,0000	3 2 3 2	202 65 413 271	49.8000 49.6000 49.5000 49.4000	50.8000 51.0000 51.2000 51.4000	557 504 237 130	6 5 3 2
SILVANO	5,6800	10:06	260	5.74	-0.35 %	233	5.3600	5.6400	151	1	5	[+]
SFG	5.40 5.74	5.1800 6.3000	09:27 09:27 09:22 17:00	111 411 100 89	5,4000 5,4000 5,7400 5,7000	1 1 1 1	123 411 3505 5	5.3400 5.2000 5.1000 5.0400	5.6600 5.7000 5.7400 5.7800	440 111 150 520	1 1 1 2
SIMFABRIC	1,7800	15:43	200	1.78	-0.34 %	700	1.7240	1.7780	2500	19	35	[+]
SIM	1.71 1.78	1.6020 1.9580	15:31 15:18 15:17 15:17	50 14380 2000 583	1,7820 1,7800 1,7800 1,7800	1 1 1 1	1800 605 104 777	1.7220 1.7180 1.7160 1.7140	1.7800 1.7820 1.7840 1.7860	2191 67 100 799	3 1 1 1
SIMTERACT	6,0000	09:00	3	6.00	7.14 %	43	5.6000	6.0000	280	0	0	[+]
SMT	6.00 6.00	4.8000 7.2000	14:43 09:21 09:21 09:00	5 51 200 2	5,6000 6,0000 5,8000 5,7500	1 1 1 1	200 2 129 300	5.4500 5.3500 5.0500 5.0000	6.3000 6.4000 6.5000 6.5500	11 392 200 1300	1 2 1 1
SKARBIEC	26,8000	13:44	7	26.30	1.90 %	1	26.1000	26.5000	4	1	32	[+]
SKH	25.10 26.80	23.7000 28.9000	13:44 13:44 13:44 11:52	1 1 1 13	26,0000 25,9000 25,8000 25,7000	1 1 2 1	1 1 18 4	26.0000 25.9000 25.8000 25.7000	26.6000 26.7000 26.8000 26.9000	296 2 275 100	2 2 3 1
SKYLINE	1,5800	09:00	183	0.00	0.00 %	5000	1.5000	1.5900	137	0	0	[+]
SKL	0.00 0.00	1.4300 1.7300	09:33 11:25 15:48 15:46	1 750 7 7	1,5800 1,4900 1,5800 1,5800	2 1 1 1	1257 4400 3000 4000	1.4900 1.4600 1.4500 1.4000	1.6000 1.7600 1.7800 1.8000	4688 4000 4792 410	1 1 2 1
SNIEZKA	86,2000	17:01	7	86.60	-0.69 %	45	85.2000	86.2000	273	1	52	[+]
SKA	84.60 86.80	78.0000 95.2000	17:00 16:46 16:43 16:42	25 10 2 4	86,2000 85,2000 86,2000 86,2000	1 1 3 1	38 4 130 11	84.8000 84.6000 84.4000 84.2000	86.6000 86.8000 87.2000 87.6000	20 73 223 20	1 2 2 1
SOFTBLUE	0,2190	12:10	2000	0.22	1.86 %	552	0.2040	0.2160	1000	30	6	[+]
SBE	0.20 0.22	0.1720 0.2580	12:10 12:10 12:10 12:10	2500 3173 1827 173	0,2180 0,2170 0,2170 0,2160	1 1 1 3	3000 12327 3500 2050	0.2030 0.2020 0.2010 0.2000	0.2170 0.2180 0.2190 0.2200	3300 6565 22300 11000	2 1 4 2
SOLARINOV	0,0534	17:00	29267	0.06	-17.85 %	22897	0.0534	0.0630	29090	676	39	[+]
SIN	0.05 0.07	0.0430 0.0798	17:00 17:00 17:00 17:00	100000 9857 11999 17777	0,0534 0,0534 0,0534 0,0534	1 1 1 1	15000 20000 30000 38754	0.0520 0.0514 0.0512 0.0510	0.0636 0.0638 0.0640 0.0642	36000 8000 31000 30000	1 1 1 1
SONEL	16,3000	17:00	56	16.50	-0.31 %	150	16.2000	16.3000	456	2	27	[+]
SON	16.10 16.50	14.8500 18.1500	17:00 16:23 14:47 14:23	17 10 10 50	16,3000 16,3000 16,3000 16,3000	1 1 2 1	54 113 40 4	16.1500 16.1000 16.0500 16.0000	16.4000 16.5000 16.6000 16.7000	50 1837 20 20	1 1 1 1
SONKA	12,0500	17:00	1396	12.00	-7.31 %	300	12.0000	12.3000	20	57	689	[+]
SOK	11.30 12.70	9.6000 14.4000	17:00 17:00 17:00 16:48	25 200 20 3	12,0500 12,0500 12,0500 12,2000	1 1 2 4	8 894 210 230	11.9500 11.9000 11.8000 11.7000	12.3500 12.4000 12.4500 12.5000	1125 20 710 230	2 1 1 2
SOPHARMA	14,6000	15:08	2	15.50	-5.81 %	4	13.0000	14.6000	3	0	0	[+]
SPH	12.70 15.55	12.4500 15.1500	11:01 09:52 09:52 09:26	5 3 2 1	12,7000 15,5500 15,5000 15,5000	1 1 1 6	49 400 10 585	12.9000 12.8500 12.7500 12.7000	15.1500 15.5500 15.9000 16.0000	180 1010 38 23	1 1 1 1
SPYROSOFT	584,0000	17:00	1	592.00	-1.68 %	62	582.0000	586.0000	22	1	339	[+]
SPR	572.00 594.00	534.0000 650.0000	16:28 16:24 16:24 16:06	1 38 1 31	586,0000 582,0000 582,0000 582,0000	2 1 2 1	14 35 105 1	574.0000 572.0000 570.0000 566.0000	588.0000 590.0000 594.0000 596.0000	2 2 5 1	1 1 1 1
STALEXP	3,0250	17:01	977	2.95	2.54 %	3693	3.0000	3.0250	23	105	314	[+]
STX	2.94 3.03	2.6550 3.2450	17:01 17:01 17:00 17:00	35 1688 62 500	3,0250 3,0250 3,0250 3,0250	1 2 6 2	92 3750 18800 86	2.9800 2.9750 2.9700 2.9650	3.0300 3.0350 3.0400 3.0450	2822 755 3018 4294	5 1 3 5
STALPROD	251,0000	17:00	1	254.00	-0.79 %	23	249.0000	251.0000	90	1	151	[+]
STP	249.00 254.00	229.0000 279.0000	16:48 16:46 16:46 16:45	1 7 2 1	250,0000 249,0000 249,0000 250,0000	6 3 2 3	131 143 22 35	248.0000 247.0000 246.0000 245.0000	252.0000 253.0000 254.0000 255.0000	70 45 38 229	3 3 3 1
STALPROFI	8,6400	16:27	44	8.68	0.00 %	402	8.6000	8.6600	461	6	53	[+]
STF	8.64 8.68	7.8200 9.5400	15:24 14:29 14:29 14:29	286 31 58 58	8,6400 8,6400 8,6400 8,6400	1 2 2 1	150 350 152 300	8.5400 8.5200 8.5000 8.4800	8.6800 8.7200 8.7400 8.7600	3094 5 234 100	6 1 2 1
STANDREW	5,8000	16:44	1	4.82	16.00 %	2	5.3000	5.8000	349	5	25	[+]
STD	4.50 5.80	4.6000 6.9000	16:44 16:44 16:44 16:30	4 10 10 25	5,8000 5,8000 5,8000 5,3000	1 1 3 1	139 109 724 20	4.5800 4.5600 4.5000 4.3000	5.8500 6.0000 6.4000 6.5000	171 572 10 371	1 1 1 2
STAPORKOW	3,3000	14:44	161	3.32	-1.20 %	360	3.2000	3.2800	400	5	17	[+]
ZUK	3.20 3.32	3.0000 3.6400	14:44 14:44 13:39 13:39	49 51 40 160	3,2800 3,2200 3,2000 3,2000	2 1 1 3	3580 11 222 2304	3.1600 3.1400 3.1200 3.1000	3.3000 3.3400 3.3800 3.4000	2479 2400 261 520	2 1 1 1
STARWARD	9,0600	17:00	1	9.14	-0.88 %	62	8.6600	9.0600	59	2	14	[+]
STA	8.62 9.28	7.3200 10.9500	17:00 17:00 17:00 16:28	25 50 4 140	9,0600 9,0600 9,0600 8,6400	3 1 2 2	78 10 110 17	8.6400 8.6000 8.5000 8.4800	9.0800 9.1000 9.2600 9.2800	50 400 39 921	1 1 2 1
STEMCELLS	0,2840	16:44	200	0.26	17.36 %	200	0.2360	0.2840	6200	34	9	[+]
SCS	0.24 0.29	0.2080 0.3080	14:47 14:47 13:32 12:54	100 100 100 6200	0,2860 0,2740 0,2840 0,2400	3 2 1 1	300 200 200 4795	0.2340 0.2320 0.2300 0.2220	0.2860 0.2880 0.2900 0.3000	3711 16218 13000 200	2 3 2 1
SUNDRAGON	0,3490	16:49	1619	0.00	0.00 %	130	PKC	PKC	750	0	0	[+]
SDG	0.00 0.00	0.2800 0.4180	16:49 16:49 16:46 16:46	233 70 3911 100	0,3490 0,3490 0,3490 0,3490	2 1 5 3	12000 500 31608 1788	0.3400 0.3340 0.3300 0.3260	0.3300 0.3440 0.3490 0.3500	4000 5500 2409 8174	1 1 1 1
SUNEX	7,5600	16:36	50	7.54	0.80 %	200	7.5000	7.5600	215	4	31	[+]
SNX	7.47 7.58	6.7900 8.2900	16:16 16:03 15:19 15:06	70 14 100 2000	7,5400 7,5400 7,5500 7,5400	1 1 1 2	20 130 106 39	7.4900 7.4800 7.4700 7.4600	7.5700 7.5800 7.6000 7.6200	1889 149 91 434	2 1 1 1
SUNTECH	2,2500	11:10	854	2.15	2.74 %	1682	2.2000	2.2200	549	8	17	[+]
SUN	2.15 2.25	1.7200 2.5800	11:10 10:58 10:08 10:06	146 10 5127 1500	2,2400 2,2000 2,2000 2,1600	2 2 1 1	1400 1215 2142 3300	2.1700 2.1600 2.1500 2.1400	2.2500 2.2900 2.3000 2.3800	10000 1000 264 777	1 1 2 1
SYGNITY	97,0000	16:49	2	98.40	-1.02 %	143	94.0000	95.8000	82	4	369	[+]
SGN	94.00 98.40	88.6000 108.0000	16:49 16:49 16:49 16:49	89 1 100 10	94,0000 94,2000 94,2000 94,2000	2 1 3 1	146 13 27 35	93.8000 93.4000 93.0000 92.6000	96.0000 96.4000 96.6000 97.0000	71 2 2 44	2 2 2 1
SYNEKTIK	214,2000	17:00	11	219.40	-1.29 %	164	214.2000	217.4000	8	14	2 914	[+]
SNT	212.00 219.80	197.5000 241.2000	17:00 17:00 17:00 17:00	50 26 2 1	214,2000 214,2000 214,2000 214,2000	7 1 1 2	231 83 10 85	214.0000 213.8000 213.6000 213.4000	217.8000 218.0000 218.2000 218.4000	1 84 83 83	1 2 1 1
SYNERGA	0,5700	14:37	664	0.53	8.37 %	500	0.5400	0.5700	9958	23	13	[+]
SNG	0.53 0.59	0.4210 0.6300	14:36 13:08 13:06 13:02	192 394 10100 400	0,5680 0,5700 0,5700 0,5780	1 1 1 1	500 500 500 500	0.5380 0.5360 0.5340 0.5300	0.5860 0.5880 0.5900 0.5920	34574 2848 150 200	3 1 1 1
SYNTHAVERSE	5,1000	17:00	100	5.10	0.00 %	5100	5.0600	5.1000	9162	196	995	[+]
SVE	5.00 5.12	4.5900 5.6100	17:00 17:00 16:48 16:48	81 133 1594 106	5,1000 5,1000 5,1000 5,1000	6 5 4 5	1830 1763 7606 15045	5.0500 5.0400 5.0300 5.0200	5.1100 5.1200 5.1300 5.1400	16910 2523 2031 3030	4 2 2 3
SZAR	0,0910	12:11	5428	0.10	-6.67 %	2300	0.0860	0.0910	27097	13	1	[+]
SZR	0.09 0.10	0.0685 0.1260	11:07 09:00 16:39 09:04	4000 4000 100 100	0,0910 0,0975 0,0975 0,0980	1 1 1 1	10000 150 1999 5000	0.0855 0.0845 0.0840 0.0830	0.0975 0.0980 0.0990 0.1010	3966 1000 4497 5000	2 1 1 1
TALEX	21,4000	14:02	100	21.80	-0.93 %	61	21.2000	21.6000	1	1	26	[+]
TLX	21.40 22.80	19.7000 23.8000	09:10 09:10 09:06 09:04	14 486 39 61	22,6000 22,6000 22,8000 22,8000	1 1 1 1	200 60 76 20	20.6000 20.4000 19.6000 19.5000	22.2000 22.4000 22.8000 23.4000	184 31 198 222	1 1 2 2
TAMEX	2,8600	10:46	5	2.94	-2.72 %	800	2.7200	2.9400	1663	1	3	[+]
TOS	2.74 2.94	2.3600 3.5200	10:45 10:31 09:12 09:09	750 5 15 10	2,7400 2,8200 2,8200 2,8200	1 1 1 1	4 470 76 500	2.7000 2.6800 2.6200 2.5400	2.9600 2.9800 3.0800 3.2000	1793 1490 1423 985	2 2 2 1
TARCZYNSKI	116,0000	16:43	15	118.50	-3.33 %	1	115.0000	115.5000	3	3	368	[+]
TAR	113.00 119.00	107.0000 130.0000	16:43 16:43 16:43 16:43	2 27 1 3	116,0000 113,0000 113,0000 113,5000	1 1 2 1	1 2 20 2	114.5000 113.5000 113.0000 112.5000	116.0000 116.5000 117.0000 117.5000	28 17 41 3	2 2 2 3
TATRY MOUNTAIN	88,0000	15:50	1	88.00	-2.22 %	17	88.0000	90.0000	70	0	4	[+]
TMR	88.00 88.00	79.5000 96.5000	09:00 16:26 14:48 10:38	40 5 1 1	88,0000 90,0000 90,0000 90,0000	1 1 1 2	38 1 8 16	86.5000 84.0000 80.5000 80.0000	91.0000 97.0000 107.0000 109.0000	104 432 250 347	1 1 1 1
TAURONPE	7,0860	17:00	133	6.98	1.90 %	661	7.0840	7.0860	1230	1 629	11 553	[+]
TPE	6.98 7.20	6.2820 7.6780	17:00 17:00 17:00 17:00	120 329 36 18	7,0860 7,0860 7,0860 7,0860	1 3 2 2	590 2810 253 328	7.0820 7.0780 7.0760 7.0700	7.0980 7.1000 7.1020 7.1100	385 10311 36 132	1 3 1 1
TAXNET	2,3000	12:37	39	2.34	0.00 %	11	2.3000	2.4200	50	1	2	[+]
TXN	2.30 2.34	1.8800 2.8000	10:29 10:00 10:00 15:07	461 495 5 85	2,3000 2,3000 2,3400 2,3000	1 2 1 2	50 200 118 398	2.2400 2.2000 2.1600 2.1200	2.4400 2.4600 2.5000 2.6000	3 17 50 50	1 1 1 1
TELEMEDPL	0,7100	16:14	274	0.64	7.58 %	115	0.6800	0.7300	100	1	1	[+]
TMP	0.62 0.71	0.5150 0.7650	16:14 16:14 16:14 16:14	9 8 100 9	0,7100 0,7050 0,7000 0,6950	1 1 1 1	100 100 100 100	0.6700 0.6600 0.6500 0.6400	0.7400 0.7450 0.7600 0.7700	95 100 1098 100	1 1 2 1
TELESTRADA	21,6000	10:56	276	20.40	3.85 %	297	20.8000	21.6000	346	1	15	[+]
TLS	20.40 21.60	16.4000 24.4000	10:56 10:54 10:52 10:52	96 100 84 148	21,0000 20,8000 20,4000 20,4000	2 2 1 1	388 1888 1000 250	20.6000 19.8000 19.6000 18.7000	21.8000 22.0000 22.2000 22.6000	92 565 200 500	1 2 1 1
TELGAM	0,4380	14:22	500	0.44	-4.78 %	1205	0.4100	0.4390	5000	22	9	[+]
TLG	0.41 0.46	0.3480 0.5220	13:03 13:03 13:01 13:01	500 1500 415 1500	0,4200 0,4200 0,4080 0,4100	1 1 1 1	2500 1500 6000 4700	0.4090 0.4080 0.4060 0.4050	0.4400 0.4480 0.4570 0.4580	4000 500 10000 30500	1 1 1 2
TENDERHUT	5,8600	16:47	461	0.00	0.00 %	10	5.8600	5.9600	20	0	0	[+]
THG	0.00 0.00	5.2800 6.4400	16:47 16:47 16:47 16:47	20 20 10 20	5,8600 5,8800 5,8800 5,9000	1 1 2 1	20 20 220 20	5.8400 5.8200 5.8000 5.7800	5.9800 6.0000 6.0200 6.0400	20 20 20 40	1 1 1 2
TERMO2PWR	0,5300	17:00	2871	0.52	3.92 %	2360	0.5200	0.5300	129	218	115	[+]
T2P	0.50 0.55	0.4120 0.6150	17:00 17:00 17:00 16:49	4000 3129 1871 7018	0,5300 0,5300 0,5300 0,5300	3 3 3 2	15321 8206 7370 5100	0.5100 0.5050 0.5000 0.4960	0.5350 0.5400 0.5450 0.5500	3345 8000 5000 13500	1 1 1 3
TERMOEXP	15,7000	16:30	60	15.10	1.29 %	147	15.0000	15.7000	73	0	5	[+]
TME	15.10 15.70	12.1000 18.1000	15:15 09:39 09:00 16:43	5 133 133 2	15,7000 15,1000 15,1000 15,5000	1 1 1 1	111 44 104 200	14.6000 14.1000 13.7000 13.6000	16.9000 17.0000 18.3000 18.4000	21 118 86 75	1 1 1 1
TERMOREX	0,7100	15:06	2498	0.71	0.71 %	2600	0.6900	0.7100	31043	7	5	[+]
TRR	0.70 0.71	0.6350 0.7750	15:06 15:06 15:06 10:53	700 500 302 1500	0,7050 0,7050 0,7050 0,7050	3 1 2 1	1240 500 530 500	0.6850 0.6800 0.6750 0.6700	0.7200 0.7300 0.7400 0.7550	5500 2000 500 2200	2 1 1 1
TESGAS	2,4200	16:10	479	2.48	1.26 %	121	2.4200	2.4900	1016	5	12	[+]
TSG	2.41 2.49	2.2400 2.7200	16:10 09:54 09:54 09:54	500 334 216 1200	2,4400 2,4900 2,4900 2,4100	1 3 1 2	350 1280 689 1300	2.4100 2.4000 2.3900 2.3700	2.5400 2.5500 2.5600 2.5700	678 1260 1245 600	1 1 1 1
TEXT	55,1000	17:04	34	55.30	0.36 %	413	55.0500	55.5000	3	21	1 169	[+]
TXT	54.85 56.10	49.7800 60.8000	17:04 17:00 17:00 17:00	37 18 2 7	55,1000 55,1000 55,1000 55,1000	9 5 3 2	839 416 90 861	55.0000 54.9500 54.9000 54.8500	55.6500 55.7000 55.7500 55.8000	2 212 4 172	1 1 2 6
THEDUST	1,3400	09:39	10	1.35	-3.25 %	164	1.2200	1.3400	90	0	0	[+]
THD	1.20 1.35	1.0800 1.6100	09:13 09:00 09:00 09:00	100 100 10 100	1,2000 1,3450 1,3450 1,3450	1 1 1 1	1600 1000 100 100	1.2100 1.2000 1.1700 1.1500	1.3450 1.3500 1.3800 1.3850	180 950 90 70	1 1 1 1
TNTPROENR	1,1500	12:26	1482	0.00	0.00 %	33	PKC	PKC	9174	0	0	[+]
TNT	0.00 0.00	0.9200 1.3800	12:18 11:54 11:32 11:25	500 10 800 1000	1,1500 1,1500 1,1500 1,1500	1 1 1 1	1700 935 100 1000	1.1500 1.0700 1.0500 0.8600	1.1500 1.1600 1.2300 1.2500	12432 20 20 20	6 1 1 1
TORPOL	37,8500	17:00	6	38.20	-2.45 %	77	37.8500	38.0000	78	8	321	[+]
TOR	37.85 38.80	34.4000 42.0000	17:00 17:00 17:00 17:00	1 7 1 1	37,8500 37,8500 37,8500 37,8500	4 2 1 1	181 366 34 68	37.8000 37.7500 37.7000 37.6500	38.2000 38.4000 38.5000 38.6000	1 55 1 700	1 2 1 1
TOWERINV	2,3500	17:00	162	0.00	0.00 %	392	PKC	PKC	552	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 3 3 1	25 26 1080 151	2.5000 2.3000 2.2600 2.2200	2.3450 2.3500 2.3600 2.3700	700 1470 500 1355	1 2 1 1
TOYA	8,3300	17:00	167	8.27	0.36 %	587	8.2700	8.3300	1951	67	555	[+]
TOA	8.21 8.36	7.4500 9.0900	17:00 17:00 17:00 17:00	21 82 110 6	8,3300 8,3300 8,3300 8,3300	2 1 1 2	2429 10 11 250	8.2600 8.2500 8.2400 8.2300	8.3400 8.3500 8.3600 8.3800	3500 1557 2233 320	2 3 2 1
TRAKCJA	2,3250	17:01	193	2.31	0.65 %	1028	2.3100	2.3250	1494	125	286	[+]
TRK	2.25 2.33	2.0800 2.5400	17:00 17:00 17:00 17:00	29 60 224 590	2,3250 2,3250 2,3250 2,3250	2 1 2 1	3433 1985 19700 100	2.3000 2.2900 2.2800 2.2750	2.3300 2.3350 2.3400 2.3450	49356 794 14773 2920	7 1 6 2
TRANSPOL	3,5600	17:00	725	3.45	4.71 %	2850	3.5100	3.5600	1000	28	98	[+]
TRN	3.45 3.62	3.1100 3.7900	17:00 16:32 15:35 15:35	1100 1000 2000 291	3,5600 3,5200 3,5600 3,5600	1 4 1 1	2000 3010 511 500	3.5000 3.4600 3.3200 3.3100	3.6000 3.6400 3.6700 3.6900	700 242 250 2750	1 2 1 1
TREX	1,0800	16:14	14	1.08	-0.92 %	200	1.0100	1.0900	218	60	65	[+]
TRX	1.08 1.08	0.8650 1.2900	16:14 15:45 15:45 15:45	60000 182 178 200	1,0800 1,0900 1,0800 1,0700	1 1 1 2	1166 200 200 1294	1.0000 0.9800 0.9700 0.9600	1.1000 1.1100 1.1200 1.1300	1000 1000 1200 1200	1 1 2 2
TRUEGAMES	0,5000	09:24	1220	0.50	0.00 %	200	0.4510	0.5000	4974	4	2	[+]
TGS	0.50 0.50	0.3980 0.5960	09:24 09:24 09:24 14:07	2414 200 150 15	0,4990 0,4980 0,4970 0,5000	1 1 2 1	2500 100 301 2680	0.4500 0.4420 0.4400 0.4350	0.5020 0.5060 0.5100 0.5240	8024 7428 11565 1529	1 1 2 1
TSGAMES	103,8000	17:00	43	104.00	-0.19 %	500	103.4000	103.8000	385	22	2 233	[+]
TEN	102.60 104.00	93.6000 114.4000	17:00 17:00 17:00 17:00	1 3 1 33	103,8000 103,8000 103,8000 103,8000	3 11 14 11	632 3126 1218 2047	103.2000 103.0000 102.8000 102.6000	104.0000 104.2000 104.4000 104.6000	1438 215 526 536	16 5 6 7
UFGAMES	1,0000	16:18	1	1.00	-5.66 %	300	0.9700	1.0000	99	3	2	[+]
UFG	0.92 1.00	0.8000 1.2000	14:17 14:17 14:17 14:17	1 5 90 1	0,9700 0,9700 0,9700 0,9700	1 2 1 1	100 339 1000 100	0.9500 0.9200 0.9000 0.8700	1.0300 1.0600 1.0800 1.0900	100 99 1194 100	1 1 1 1
ULMA	59,0000	15:37	1	60.50	-2.48 %	30	59.0000	60.0000	72	0	0	[+]
ULM	59.00 60.50	54.5000 66.5000	09:24 09:05 09:03 17:00	5 2 1 1	60,0000 60,5000 60,5000 60,5000	1 1 2 1	25 23 109 100	58.0000 57.5000 57.0000 56.5000	60.5000 61.0000 61.5000 62.0000	69 312 20 400	2 1 1 1
ULTGAMES	10,5000	16:15	1	10.90	0.48 %	36	10.4000	10.5000	995	2	17	[+]
ULG	10.50 10.90	9.8200 11.9500	15:50 14:40 14:40 13:31	3 170 1 29	10,5000 10,5000 10,5500 10,6500	1 1 1 3	50 289 107 630	10.3000 10.2000 10.1500 10.1000	10.6500 10.7500 10.8000 10.8500	271 677 886 653	1 1 4 3
UNIBEP	10,7000	16:14	3	10.55	0.94 %	261	10.5500	10.7000	997	3	32	[+]
UNI	10.50 10.70	9.5000 11.6000	16:14 16:14 16:14 16:09	5 100 17 3	10,7000 10,7000 10,7000 10,7000	5 2 2 2	2950 502 547 42	10.5000 10.4500 10.4000 10.3500	10.7500 10.8000 10.8500 10.9000	36 708 20 2152	3 3 1 6
UNICREDIT	249,1500	13:53	5	249.55	4.33 %	30	237.0000	255.0000	38	0	2	[+]
UCG	249.15 249.55	224.6000 274.5000	12:21 09:20 09:16 13:42	1 4 4 18	249,5500 238,8000 242,5000 240,0000	1 0 0 0	10 0 0 0	180.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIFIED	0,2980	15:00	1	0.00	0.00 %	549	0.2020	0.2980	2321	0	0	[+]
UFC	0.00 0.00	0.2400 0.3560	15:00 15:20 11:00 11:18	999 100 10 10	0,2980 0,2860 0,2860 0,2440	2 1 1 1	7500 10 8700 3000	0.2000 0.1600 0.1510 0.1000	0.3000 0.3300 0.4000 0.4240	1667 1000 4124 5000	1 1 1 1
UNIMOT	148,8000	17:00	10	149.20	-0.27 %	13	148.0000	148.8000	1	0	65	[+]
UNT	147.60 149.20	134.4000 164.0000	16:41 16:38 16:38 16:18	4 7 19 4	148,8000 148,0000 148,0000 148,8000	5 2 1 5	133 9 99 3936	147.6000 147.4000 147.2000 147.0000	149.0000 149.2000 150.0000 151.0000	1230 113 34 14	4 3 1 2
URTESTE	52,4000	17:02	14	53.00	-1.13 %	1	52.2000	52.4000	30	0	22	[+]
URT	51.00 53.00	47.7000 58.2000	16:45 16:31 15:08 14:54	40 10 4 15	52,4000 52,4000 52,2000 52,4000	1 2 3 1	5 11 44 12	50.4000 50.2000 50.0000 49.2000	55.0000 56.6000 59.0000 60.0000	100 30 5 5	1 1 1 1
VAKOMTEK	0,8400	09:52	5	0.81	3.70 %	2745	0.8400	0.8500	5	1	1	[+]
VKT	0.81 0.84	0.6500 0.9700	09:06 09:06 09:06 09:05	5 5 1220 20	0,8300 0,8200 0,8200 0,8100	2 2 1 1	2250 862 4000 3400	0.8000 0.7500 0.7450 0.6000	0.8600 0.8700 0.8800 0.8900	5 5 1142 5	1 1 2 1
VARSAV	0,4300	12:51	9000	0.44	-1.60 %	100	0.4260	0.4370	900	17	7	[+]
VAR	0.43 0.46	0.3480 0.5220	12:51 11:59 11:59 11:59	1000 900 100 2000	0,4300 0,4260 0,4280 0,4290	2 1 2 1	3360 934 7262 1000	0.4250 0.4240 0.4220 0.4200	0.4490 0.4500 0.4590 0.4600	56223 24500 50 5674	2 2 1 2
VEE	13,8500	16:21	27	13.95	1.09 %	5	13.1000	13.8000	117	0	6	[+]
VEE	13.05 13.95	11.2000 16.7000	16:21 16:07 16:07 16:07	10 1 10 75	13,8500 13,9000 13,8500 13,0500	1 1 1 1	5 5 70 29	13.0500 13.0000 12.8500 12.8000	13.8500 13.9000 13.9500 14.2500	53 98 370 179	1 1 2 3
VERBICOM	1,1100	09:00	10	1.11	0.00 %	106	1.0400	1.1100	14935	0	0	[+]
VRB	1.11 1.11	0.8900 1.3300	14:53 09:03 09:00 09:00	900 10 10 10	1,1100 1,1100 1,1100 1,1100	1 1 1 1	50 100 50 50	1.0200 1.0000 0.9800 0.9600	1.1200 1.1300 1.1400 1.1500	15339 9100 14300 15600	2 2 3 3
VERCOM	117,0000	17:04	200	111.00	5.41 %	4	115.6000	117.0000	2	6	726	[+]
VRC	111.00 117.00	99.9000 122.0000	17:04 17:03 17:03 17:03	28 100 16 5	117,0000 117,0000 117,0000 117,0000	1 2 1 4	5 11 11 67	115.4000 115.0000 114.2000 114.0000	117.2000 117.6000 118.0000 118.2000	56 142 106 37	1 3 5 1
VIDIS	4,8200	09:06	2	4.82	0.00 %	3	4.5400	4.8200	136	0	0	[+]
VDS	4.82 4.82	3.8600 5.7500	09:04 09:03 09:00 09:01	2 2 2 2	4,8200 4,8200 4,8200 4,8200	2 1 1 0	644 555 280 0	4.1200 3.8800 0.0100 0.0000	4.9800 5.0000 5.2000 5.2500	212 185 218 156	1 1 1 1
VIGOSYS	530,0000	15:43	1	530.00	0.00 %	21	526.0000	530.0000	55	0	220	[+]
VGO	524.00 530.00	477.0000 582.0000	15:25 15:01 14:54 13:33	1 2 1 11	526,0000 530,0000 526,0000 530,0000	2 1 5 1	12 5 66 30	524.0000 522.0000 520.0000 518.0000	532.0000 536.0000 538.0000 540.0000	19 118 73 204	1 4 4 8
VINDEXUS	11,4000	17:00	2	11.60	-2.15 %	209	11.4000	11.5000	487	11	128	[+]
VIN	11.35 11.65	10.4500 12.7500	16:46 16:26 16:26 16:13	16 19 1 700	11,5000 11,5000 11,5000 11,4000	3 5 2 1	1790 3005 260 311	11.3500 11.3000 11.2500 11.2000	11.5500 11.6000 11.6500 11.7000	1094 599 1353 453	2 2 2 2
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	57000	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 2 2 2	25000 62563 160000 50010	0.0175 0.0110 0.0105 0.0100	0.0200 0.0220 0.0280 0.0300	13351 1000 20000 82205	2 1 1 1
VIVID	0,5780	14:55	40	0.59	-1.37 %	20	0.5780	0.5800	10	15	9	[+]
VVD	0.57 0.59	0.5280 0.6440	14:55 14:54 14:40 14:40	103 1800 26 30	0,5700 0,5700 0,5680 0,5680	1 1 1 5	20 20 40 502	0.5760 0.5740 0.5720 0.5700	0.5840 0.5860 0.5900 0.5920	1980 40 1730 6969	1 1 2 3
VOOLT	4,3400	14:27	6	4.35	-0.46 %	125	4.0600	4.3000	150	2	10	[+]
VLT	4.11 4.35	3.4800 5.2200	14:27 14:15 14:15 14:15	234 6 564 40	4,2500 4,2500 4,1200 4,1100	3 1 1 1	20 3 125 50	4.0400 4.0300 4.0200 3.9800	4.3400 4.3500 4.3900 4.4000	259 290 70 400	2 2 1 1
VOTUM	41,5000	17:01	50	42.45	-1.78 %	114	41.5000	41.7000	20	12	487	[+]
VOT	41.30 42.90	38.2500 46.6500	17:00 17:00 17:00 17:00	49 45 78 10	41,5000 41,5000 41,5000 41,5000	5 2 1 3	207 631 92 151	41.4000 41.3500 41.3000 41.2500	41.7500 41.8000 41.8500 41.9500	10 820 520 21	1 4 3 1
VOXEL	161,8000	17:00	7	161.00	1.12 %	529	161.8000	162.0000	484	3	436	[+]
VOX	161.00 162.00	145.0000 177.0000	16:49 16:49 16:49 16:03	5 3 1 10	161,8000 161,8000 162,0000 161,8000	1 2 1 1	2 148 17 17	161.6000 161.0000 160.8000 160.6000	163.0000 163.2000 163.4000 164.8000	17 17 17 70	1 1 1 4
VRFABRIC	3,0000	16:44	480	3.06	-2.28 %	20	2.9500	3.1700	40	2	5	[+]
VFA	3.00 3.21	2.4500 3.6700	16:29 13:43 13:42 13:42	20 10 5 125	3,0000 3,1800 3,0800 3,0000	2 1 1 2	24 1000 20 1700	2.9200 2.8800 2.8400 2.7800	3.1800 3.1900 3.2000 3.2400	40 520 200 100	1 2 1 1
VRFACTORY	0,3040	14:18	199	0.32	-9.52 %	200	0.3040	0.3060	200	28	8	[+]
VRF	0.29 0.32	0.2540 0.3780	12:31 10:54 10:07 10:07	200 120 4260 2198	0,3060 0,3080 0,2860 0,2860	1 1 2 1	200 5000 700 10000	0.3020 0.3000 0.2920 0.2900	0.3080 0.3100 0.3120 0.3180	680 200 400 4060	3 1 2 1
VRGSA	3,7300	17:00	5	3.78	-0.80 %	150	3.6900	3.7300	1255	28	104	[+]
VRG	3.66 3.78	3.4100 4.1500	17:00 16:44 12:29 12:29	36 150 425 575	3,7300 3,6900 3,7300 3,7200	1 1 1 5	358 3000 2504 5890	3.6800 3.6700 3.6600 3.6500	3.7500 3.7600 3.7700 3.7800	1000 1416 1121 116	1 1 1 1
WARIMPEX	2,9000	17:01	339	2.82	5.84 %	128	2.9000	2.9300	3684	48	137	[+]
WXF	2.76 2.93	2.5400 3.1000	17:00 17:00 16:47 16:45	200 333 30 1000	2,9000 2,9000 2,9000 2,9000	2 2 2 1	505 280 4600 318	2.8400 2.8300 2.8200 2.8100	2.9500 2.9600 2.9700 2.9900	400 500 333 1329	1 1 1 2
WASKO	1,8600	16:46	71	1.86	0.00 %	109	1.8350	1.8600	3426	5	10	[+]
WAS	1.84 1.87	1.6750 2.0400	16:04 16:04 14:13 14:03	391 410 10 22	1,8350 1,8350 1,8600 1,8350	2 2 3 2	1000 1150 1900 720	1.8300 1.8250 1.8200 1.8150	1.8650 1.8700 1.8750 1.8800	1698 1438 4450 4061	4 3 3 3
WAWEL	648,0000	15:06	9	644.00	-1.22 %	22	644.0000	656.0000	9	0	10	[+]
WWL	644.00 648.00	580.0000 708.0000	14:43 14:13 09:12 17:00	4 2 1 15	648,0000 644,0000 644,0000 656,0000	1 3 1 2	21 165 10 29	642.0000 640.0000 634.0000 630.0000	658.0000 660.0000 664.0000 666.0000	47 47 12 10	4 2 1 1
WERTHHOLZ	0,2200	09:00	2000	0.00	0.00 %	70	0.1900	0.2200	43537	0	0	[+]
WHH	0.00 0.00	0.1760 0.2640	13:21 16:14 09:35 09:53	495 600 25 750	0,2200 0,2200 0,2200 0,2200	1 1 1 1	3500 11765 5000 10	0.1760 0.1700 0.1400 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	6,4700	17:04	236	6.50	-0.31 %	10	6.4300	6.4900	5	169	1 106	[+]
WLT	6.37 6.75	5.8500 7.1500	17:03 17:03 17:03 17:00	566 1000 571 159	6,4700 6,4700 6,4700 6,4700	3 2 8 2	31 1005 3414 945	6.4200 6.4100 6.4000 6.3900	6.5000 6.5100 6.5200 6.5300	8624 5 94 375	1 1 1 1
WIERZYCL	0,5280	13:12	25	0.53	0.00 %	200	0.4870	0.5280	225	1	1	[+]
WRL	0.49 0.54	0.4230 0.6320	09:25 09:25 09:25 09:25	240 100 200 80	0,4850 0,4860 0,4950 0,4950	1 2 1 2	891 450 500 700	0.4860 0.4850 0.4810 0.4800	0.5300 0.5320 0.5340 0.5360	200 200 200 200	1 1 1 1
WIKANA	6,8000	15:41	500	0.00	0.00 %	980	6.5500	6.8000	2723	0	0	[+]
WIK	0.00 0.00	6.1500 7.4500	11:54 16:03 14:31 14:29	2 15 1 387	6,8000 6,8000 6,8000 6,7500	2 1 1 3	1325 800 200 1024	6.5000 6.3500 6.3000 6.2000	6.8500 7.0000 7.1000 7.2500	1865 400 1578 100	2 1 3 1
WIRTUALNA	83,0000	17:00	4	83.70	0.36 %	100	81.9000	83.0000	31	46	3 716	[+]
WPL	80.40 84.00	75.4000 92.0000	17:00 17:00 17:00 17:00	20 18 7 42	83,0000 83,0000 83,0000 83,0000	1 1 1 2	25 285 285 297	81.7000 81.5000 81.4000 81.3000	83.2000 83.6000 83.7000 83.8000	46 228 47 58	1 1 1 2
WITTCHEN	19,4200	17:00	55	19.20	2.10 %	51	19.3800	19.4200	348	11	207	[+]
WTN	19.06 19.48	17.2800 21.1000	17:00 17:00 16:46 16:46	50 47 55 13	19,4200 19,4200 19,4400 19,4400	2 1 1 3	122 40 10 313	19.3000 19.2800 19.2600 19.2200	19.4400 19.4600 19.5000 19.5200	28 347 1705 432	1 1 3 3
WOODPCKR	3,7800	16:31	168	3.87	-2.33 %	3465	3.7800	3.8600	500	1	2	[+]
WPR	3.78 3.88	3.4900 4.2500	16:31 16:30 16:30 16:30	15 50 15 12	3,7900 3,7900 3,7900 3,7900	1 2 1 1	400 105 600 4	3.7600 3.7500 3.7400 3.7300	3.8700 3.8800 3.9000 3.9200	1265 356 453 297	1 1 2 2
XBSPROLOG	90,0000	13:19	1	90.00	0.00 %	1	89.0000	90.0000	31	0	0	[+]
XBS	90.00 90.00	72.0000 108.0000	13:57 16:24 15:04 15:02	1 2 2 23	90,0000 90,0000 88,0000 89,0000	1 2 5 1	1 39 30 2	88.0000 87.5000 87.0000 86.5000	92.0000 92.5000 93.0000 94.0000	212 1 22 54	3 1 1 1
XPLUS	3,3200	16:48	196	3.36	-1.19 %	3022	3.2900	3.3200	200	3	10	[+]
XPL	3.20 3.36	3.0300 3.6900	16:48 16:48 16:28 15:53	100 194 6 191	3,3100 3,2900 3,2900 3,2000	2 1 1 2	200 100 727 230	3.2300 3.2000 3.1700 3.1500	3.3300 3.3400 3.3500 3.3600	100 200 8893 600	1 1 1 1
XTB	80,6200	17:00	208	81.00	0.72 %	116	80.6200	80.6600	13	415	33 478	[+]
XTB	80.20 81.54	72.9000 89.1000	17:00 17:00 17:00 17:00	254 234 258 425	80,6200 80,6200 80,6200 80,6200	2 2 2 2	75 2237 746 536	80.6000 80.5600 80.5400 80.5200	80.7000 80.7400 80.8200 80.8400	158 2 1172 3010	1 1 1 1
XTPL	84,2000	16:49	4	84.80	0.96 %	113	83.4000	84.2000	36	3	286	[+]
XTP	81.00 87.70	76.4000 93.2000	16:49 16:49 16:48 16:46	25 1 5 26	84,0000 83,7000 83,7000 83,7000	1 1 6 2	1 5 767 52	83.3000 83.1000 83.0000 82.9000	84.3000 84.8000 85.0000 86.6000	288 38 70 107	1 1 1 2
YARRL	7,5000	16:37	50	7.40	-3.60 %	126	7.4600	7.5000	1920	20	147	[+]
YRL	7.34 7.54	6.6600 8.1400	16:34 16:34 15:32 15:19	112 352 3 50	7,5000 7,5000 7,5000 7,5000	1 1 1 2	3550 397 100 62	7.4400 7.4200 7.4000 7.3800	7.5800 7.6000 7.6600 7.6800	260 320 150 1500	3 3 1 1
ZABKA	22,2400	17:01	994	22.13	0.50 %	1978	22.2300	22.2400	6	901	19 942	[+]
ZAB	21.94 22.35	19.9200 24.3400	17:00 17:00 17:00 17:00	100 437 177 160	22,2400 22,2400 22,2400 22,2400	1 2 1 1	447 2714 30338 4163	22.2200 22.2100 22.1800 22.1700	22.2600 22.2700 22.2800 22.2900	343 663 200 5747	2 2 1 2
ZAMET	0,8440	16:43	425	0.85	-1.17 %	150	0.8460	0.8580	4598	9	8	[+]
ZMT	0.84 0.86	0.7700 0.9380	16:35 16:14 16:11 15:20	400 500 200 200	0,8440 0,8440 0,8440 0,8440	1 4 1 1	288 3060 18 2500	0.8440 0.8400 0.8360 0.8320	0.8600 0.8620 0.8660 0.8700	2530 138 1255 14823	2 3 2 2
ZENERIS	4,4000	10:55	1	4.27	2.56 %	13	4.1500	4.3900	203	0	1	[+]
ZEN	4.27 4.40	3.4200 5.1200	10:55 10:55 10:55 10:55	50 40 20 10	4,3900 4,3800 4,3700 4,3500	1 1 1 1	20 20 10 10	4.1400 4.1100 4.1000 4.0800	4.4000 4.4200 4.4400 4.4600	1119 100 140 233	3 1 2 2
ZEPAK	24,9000	17:00	67	24.65	1.43 %	200	24.6000	24.9000	933	21	516	[+]
ZEP	24.50 25.15	22.2000 27.1000	17:00 17:00 17:00 17:00	89 66 31 2	24,9000 24,9000 24,9000 24,9000	7 1 1 3	2450 200 1 271	24.5000 24.4000 24.3500 24.3000	25.0000 25.1000 25.1500 25.2000	708 1063 959 827	3 4 5 6
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	3000	0.0620	0.0700	152921	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	3 1 1 2	23385 1000 34700 4000	0.0600 0.0584 0.0580 0.0560	0.0710 0.0720 0.0740 0.0748	15900 17284 150000 2000	1 1 1 1
ZREMB	7,2500	17:00	176	7.37	-1.63 %	10	7.1500	7.2500	374	47	334	[+]
ZRE	6.94 7.40	6.6400 8.1000	17:00 17:00 17:00 17:00	214 686 2 285	7,2500 7,2500 7,2500 7,2500	2 1 1 1	881 95 50 700	7.1000 7.0500 7.0200 7.0100	7.2900 7.3000 7.3200 7.3400	2 766 6 299	1 3 1 2
ZUE	8,8800	17:00	293	8.86	0.00 %	998	8.8200	8.8800	399	3	25	[+]
ZUE	8.72 8.88	7.9800 9.7400	17:00 17:00 15:52 15:30	145 135 2 2	8,8800 8,8800 8,8400 8,8200	1 1 1 1	10 200 2 875	8.6600 8.6200 8.6000 8.5800	8.9000 9.0000 9.1800 9.2000	110 1108 120 1100	2 4 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	100344.9	+1.06%	06-09
WIG20	2732.7	+1.22%	06-09
WIG20 Fut	2745.0	+1.52%	06-09
WIG20USD	731.1	+1.93%	06-09
mWIG40	7698.4	+1.11%	06-09
sWIG80	28255.8	-0.33%	06-09

Notowania Świat
Dow	42761.8	-0.00%	06-09
SP500 Fut	6010.0	-0.03%	2:08
Nikkei	38337.3	+0.65%	2:02
DAX	24174.3	-0.54%	06-09
Ropa WTI	65.4	+0.14%	2:18
Złoto	3324.1	-0.05%	2:18

Notowania Waluty
EUR/PLN	4.27033	+0.02%	2:18
CHF/PLN	4.54895	-0.00%	2:18
USD/PLN	3.73519	-0.07%	2:18
EUR/USD	1.14327	+0.09%	2:18
GBP/USD	1.35611	+0.08%	2:18
USD/JPY	144.453	-0.08%	2:18

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [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]

Wzrosty	Spadki	Staty
EUCO	5.18	10.45%
RAFAMET	93.50	10.00%
BIOCELTIX	115.00	7.88%
KOMPUTRON	6.64	7.79%
NEWAG	73.80	6.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROHOLD	2.04	-14.29%
SFINKS	0.55	-11.86%
CELTIC	6.00	-9.09%
FEERUM	11.05	-7.92%
Więcej ...
Rośnie:		163 Spółek
Bez zmian:		52 Spółek
Spada:		142 Spółek
Obrót:		1,768,151,041 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