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	2,9800	16:43	194	2.77	6.24 %	300	2.9550	2.9600	3350	18	50	[+]
06N	2.76 2.98	2.4950 3.0450	16:43 16:43 16:43 16:43	180 1000 478 600	2,9700 2,9700 2,9550 2,9500	1 1 1 1	850 500 1500 15050	2.8350 2.8300 2.8250 2.8200	2.9700 2.9750 2.9800 2.9900	2000 450 170 700	1 1 1 1
11B	172,6000	17:00	5	176.60	-2.27 %	118	172.6000	173.4000	147	9	1 621	[+]
11B	171.20 178.00	159.0000 194.2000	17:00 17:00 17:00 17:00	16 4 7 11	172,6000 172,6000 172,6000 172,6000	4 4 10 2	185 84 129 18	172.4000 172.2000 172.0000 171.8000	173.6000 174.0000 174.4000 174.6000	100 11 11 30	1 1 1 1
1SOLUTION	0,1020	17:04	22500	0.10	-2.39 %	6500	0.0996	0.1020	12996	522	53	[+]
ONE	0.10 0.11	0.0836 0.1250	17:00 17:00 17:00 15:06	7000 2000 1000 4	0,1020 0,1020 0,1020 0,1020	1 1 1 1	64298 60000 150 20000	0.0992 0.0988 0.0986 0.0984	0.1025 0.1030 0.1050 0.1055	4500 28000 200 5743	1 1 1 3
3RGAMES	0,3690	16:43	258	0.37	2.50 %	400	0.3590	0.3690	4881	53	19	[+]
3RG	0.36 0.37	0.3310 0.4030	16:43 16:43 16:43 16:30	100 82 100 2585	0,3680 0,3680 0,3670 0,3580	1 1 1 3	6415 1582 6000 448	0.3580 0.3570 0.3560 0.3550	0.3700 0.3720 0.3770 0.3790	47830 48947 77 93	3 1 1 2
4MASS	7,2100	17:00	79	7.35	-1.90 %	1121	7.2100	7.2600	687	18	132	[+]
4MS	7.20 7.35	6.6200 8.0800	17:00 17:00 17:00 16:49	2 2 217 1	7,2100 7,2100 7,2100 7,2600	3 1 1 1	5800 2000 5 115	7.2000 7.1900 7.1800 7.1700	7.2700 7.2800 7.2900 7.3000	66 3000 4500 12500	1 1 1 3
4MOBILITY	3,4000	09:06	50	3.20	9.68 %	10	3.2000	3.3600	10	0	0	[+]
4MB	3.20 3.40	2.5600 3.8400	09:06 09:06 09:06 09:06	20 15 5 10	3,3800 3,3000 3,2600 3,2000	1 1 2 1	15 10 65 15	3.1000 3.0400 3.0000 2.9000	3.3800 3.4000 3.4200 3.4600	1019 2572 50 33	2 3 1 2
7FIT	6,9000	11:40	200	0.00	0.00 %	5	6.8500	7.1000	285	0	0	[+]
7FT	0.00 0.00	5.5500 8.2500	13:36 14:58 12:44 12:24	286 2 159 391	7,0000 7,1000 7,1000 7,1000	1 1 1 1	295 5 324 25	6.8000 6.7000 6.0500 5.6500	8.2000 10.9000 11.0000 11.1000	90 88 252 25	1 1 1 1
7LEVELS	7,0000	11:00	98	0.00	0.00 %	160	6.6000	6.6500	10	0	0	[+]
7LV	0.00 0.00	5.6000 8.4000	11:00 11:00 15:00 11:00	2 90 2 90	7,0000 6,0000 5,9000 6,0000	1 1 1 0	79 129 500 0	6.4000 4.8200 4.8000 0.0000	7.0000 8.4000 11.0000 50.0000	100 98 1 150	1 1 1 1
ABAK	3,3600	09:47	253	0.00	0.00 %	700	3.2200	3.3600	700	0	0	[+]
ABK	0.00 0.00	2.7000 4.0200	09:22 09:16 09:16 17:00	700 483 217 217	3,2600 3,2600 3,2600 3,0000	1 1 1 1	190 500 595 299	3.1800 3.1600 2.7000 2.2000	4.0000 5.5500 0.0000 0.0000	198 442 0 0	1 1 0 0
ABPL	113,0000	17:00	97	112.00	0.89 %	279	111.5000	113.0000	621	1	117	[+]
ABE	111.50 113.00	101.0000 123.0000	17:00 17:00 17:00 17:00	4 4 250 36	113,0000 113,0000 113,0000 113,0000	2 2 2 3	1395 66 95 54	111.0000 110.0000 109.5000 109.0000	113.5000 114.0000 114.5000 115.0000	11 197 826 13	2 6 4 2
ACAUTOGAZ	31,0000	16:31	19	31.40	-0.96 %	237	31.0000	31.3000	20	1	16	[+]
ACG	31.00 31.40	28.3000 34.5000	16:31 16:31 16:31 16:23	66 1 13 11	31,0000 31,0000 31,0000 31,1000	2 2 3 2	28 200 251 240	30.9000 30.8000 30.7000 30.6000	31.4000 31.5000 31.6000 31.8000	119 1505 178 4	1 2 2 1
ACTION	20,9000	17:00	150	20.90	0.00 %	17	20.8500	20.9000	596	8	158	[+]
ACT	20.70 20.95	18.8200 22.9500	17:00 16:49 16:38 16:38	1 1 278 1	20,9000 20,9000 20,9000 20,9000	1 2 4 3	17 17 117 100	20.8000 20.7500 20.7000 20.6500	20.9500 21.0000 21.0500 21.1000	3007 1160 32 385	19 21 10 7
ADATEX	0,2980	16:44	1	0.30	0.00 %	4419	0.2900	0.2980	199	18	5	[+]
ADX	0.29 0.30	0.2380 0.3540	16:39 16:21 15:59 15:59	1500 1 81 2000	0,2900 0,3000 0,2900 0,2900	1 1 1 3	100 10000 4100 10290	0.2820 0.2800 0.2560 0.2540	0.3000 0.3220 0.3260 0.3300	19499 300 4399 150	1 1 2 1
ADIUVO	1,0600	17:04	1000	1.62	-19.70 %	10100	1.0500	1.0600	8728	1 751	2 176	[+]
ADV	1.06 1.62	0.9600 1.1700	17:02 17:01 17:01 17:01	25 900 2000 1000	1,0600 1,0600 1,0600 1,0600	1 2 1 2	1200 12200 4000 3500	1.0250 1.0200 1.0150 1.0100	1.0700 1.0800 1.0850 1.0900	2788 3800 11222 5800	2 2 3 2
AERFINANC	0,0625	15:00	1000	0.09	-28.16 %	8500	0.0625	0.0875	69426	3	0	[+]
AER	0.06 0.09	0.0615 0.1130	15:00 11:00 11:00 15:00	500 800 300 800	0,0625 0,0875 0,0875 0,0870	2 1 1 1	105000 1000 10000 36665	0.0620 0.0500 0.0455 0.0350	0.0895 0.0980 0.1000 0.1180	2500 500 10574 40202	2 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	100	1.5000	PKC	2585	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 0	100 100 100 0	1.0000 0.5000 0.4000 0.0000	1.5000 2.0000 2.7000 4.5000	100 1900 210 1581	1 2 1 1
AGORA	10,8600	17:00	115	10.80	0.56 %	300	10.8000	10.8600	244	330	3 561	[+]
AGO	10.66 10.86	9.7200 11.8800	17:00 17:00 17:00 17:00	111 89 11 250	10,8600 10,8600 10,8600 10,8600	1 1 1 1	300 166 171 200	10.7600 10.7200 10.6800 10.6600	10.8800 10.9000 10.9200 10.9400	700 598 196 177	3 4 1 1
AGROLIGA	22,0000	09:35	1	22.00	0.00 %	5	21.4000	21.6000	70	0	0	[+]
AGL	22.00 22.00	17.6000 26.4000	10:13 10:13 09:00 09:00	7 30 2 66	22,0000 21,8000 21,8000 21,8000	1 1 1 1	10 10 51 10	21.2000 21.0000 20.8000 20.4000	21.8000 22.0000 22.4000 22.6000	246 113 20 210	1 4 1 2
AGROTON	4,6700	17:00	20	4.65	-0.64 %	50	4.4200	4.6700	220	2	11	[+]
AGT	4.41 4.69	4.1900 5.1000	17:00 16:48 15:31 15:31	31 1 1 50	4,6700 4,6600 4,4100 4,4400	1 2 1 1	59 223 92 50	4.4100 4.4000 4.3700 4.3600	4.6900 4.7000 4.7500 4.8000	289 19 100 1000	1 1 1 1
AIGAMES	1,1100	14:03	10	1.09	2.30 %	100	1.0800	1.1100	48	3	3	[+]
ALG	1.08 1.11	0.9820 1.1950	13:39 12:34 12:28 10:46	50 59 921 500	1,0750 1,0850 1,0850 1,0850	3 2 3 1	2925 351 643 666	1.0750 1.0700 1.0600 1.0550	1.1150 1.1200 1.1300 1.1400	48 133 1131 372	1 1 2 1
AILLERON	23,0000	17:02	65	22.30	3.84 %	85	22.9500	23.1000	195	16	359	[+]
ALL	22.30 23.30	20.1000 24.5000	17:02 17:02 17:02 16:40	20 20 48 52	23,0000 23,0000 23,0000 23,0000	1 1 3 2	100 90 471 519	22.9000 22.8500 22.8000 22.7000	23.2000 23.2500 23.3000 23.3500	200 370 3589 33	1 1 4 2
AIRWAY	0,2730	17:00	350	0.26	1.68 %	22645	0.2690	0.2730	3933	529	142	[+]
AWM	0.26 0.28	0.2385 0.2905	16:49 16:48 16:48 16:46	3444 1807 999 356	0,2700 0,2730 0,2725 0,2700	1 2 1 1	6487 19000 10000 1000	0.2660 0.2650 0.2640 0.2635	0.2740 0.2745 0.2750 0.2770	3194 16397 9000 599	1 4 1 1
AITON	0,3100	15:26	3044	0.32	-3.12 %	200	0.3000	0.3200	3800	3	1	[+]
AIT	0.31 0.32	0.2560 0.3840	15:26 09:07 15:53 09:42	200 100 1000 50	0,3120 0,3200 0,3200 0,3300	2 1 1 1	20400 400 500 500	0.2900 0.2840 0.2700 0.2620	0.3300 0.3360 0.3400 0.3480	11872 600 2100 600	3 2 1 2
AKCEPTFIN	0,2680	11:00	20	0.27	0.00 %	1500	0.2000	0.2680	2926	0	0	[+]
AFC	0.27 0.27	0.2160 0.3200	15:00 15:00 11:06 11:00	4 7 278 20	0,2680 0,2340 0,2000 0,2000	1 1 1 1	200 500 1200 3900	0.1900 0.1800 0.1700 0.1600	0.2700 0.2800 0.2860 0.2900	9080 200 2891 100	2 1 1 1
ALIOR	91,7200	17:00	92	90.88	0.48 %	573	91.6400	91.7200	206	140	12 772	[+]
ALR	90.24 91.72	81.8000 99.9600	17:00 17:00 17:00 17:00	149 1 87 73	91,7200 91,7200 91,7200 91,7200	2 2 2 2	146 32 131 227	91.6000 91.5800 91.5400 91.5200	91.7400 91.7600 91.7800 91.8000	20 665 20 2712	1 4 1 5
ALLEGRO	26,7500	17:02	3101	26.90	0.06 %	50	26.7500	26.8650	305	1 699	45 442	[+]
ALE	26.57 26.92	24.2100 29.5900	17:01 17:01 17:00 17:00	500 1000 50 349	26,7500 26,7500 26,7500 26,7500	2 3 1 2	203 3632 3 7671	26.7400 26.7350 26.7300 26.7250	26.8750 26.8850 26.8950 26.9000	80 80 4906 3999	1 1 3 1
ALTA	2,4500	16:34	1	2.50	-2.78 %	2823	2.3700	2.4400	1844	30	74	[+]
AAT	2.37 2.60	2.2500 2.7500	16:31 16:31 16:31 16:31	1177 1407 550 10	2,3700 2,3800 2,3800 2,3800	3 2 1 2	2058 2699 250 10890	2.3400 2.3300 2.3200 2.2400	2.4500 2.5300 2.5400 2.5500	3085 3 1500 2876	1 1 1 1
ALTUSTFI	2,1700	16:14	71	2.14	8.50 %	6	2.0300	2.1400	24	14	29	[+]
ALI	1.99 2.17	1.9300 2.3500	16:13 16:12 15:48 15:48	40 2702 1360 2057	2,0000 1,9900 1,9900 1,9950	1 2 1 2	6 254 6 4304	2.0200 2.0100 2.0000 1.9900	2.1500 2.1600 2.1700 2.1800	900 250 5620 3805	1 1 2 2
AMBRA	22,6500	17:00	1	23.10	-1.95 %	109	22.6500	23.0000	110	7	149	[+]
AMB	22.00 23.30	20.8000 25.4000	16:34 16:29 16:21 16:19	20 5 35 25	23,0500 23,1000 23,1000 23,1000	3 2 2 3	602 23 50 180	22.6000 22.5000 22.4000 22.3000	23.0500 23.1000 23.1500 23.2000	270 151 105 100	1 1 1 1
AMICA	55,8000	16:24	15	55.60	0.54 %	11	55.8000	56.1000	2	1	51	[+]
AMC	55.50 56.20	50.1000 61.1000	16:20 16:06 15:46 15:46	1 12 4 21	56,0000 55,7000 55,7000 55,8000	1 1 2 1	24 41 101 2	55.7000 55.6000 55.5000 55.4000	56.2000 56.4000 56.5000 56.8000	265 39 170 1	4 2 2 1
AMREST	16,0400	17:00	72	16.40	-0.74 %	1932	16.0400	16.3400	60	45	727	[+]
EAT	16.04 16.52	14.7600 18.0400	17:00 17:00 17:00 17:00	132 122 76 24	16,0400 16,0400 16,0400 16,0400	6 26 2 2	1532 5329 64 3	16.0200 16.0000 15.9800 15.9600	16.3800 16.4000 16.4800 16.5200	519 700 185 568	1 1 2 2
ANALIZY	20,2000	09:00	52	20.20	0.00 %	157	20.2000	21.4000	362	0	4	[+]
AOL	20.20 20.20	16.2000 24.2000	09:00 10:10 10:05 09:07	148 153 60 40	20,2000 20,2000 20,6000 21,4000	3 1 1 1	150 20 25 250	20.0000 19.5000 19.0000 18.7000	21.6000 21.8000 22.0000 22.8000	200 82 25 57	1 3 1 1
ANSWEAR	28,3500	17:02	119	28.15	-0.53 %	258	28.3500	28.4000	58	1	35	[+]
ANR	28.10 28.50	25.3500 30.9500	17:00 16:48 16:48 15:39	3 13 9 7	28,3500 28,4000 28,4000 28,3500	2 1 1 1	70 71 150 1	28.1000 28.0000 27.9500 27.9000	28.4500 28.5000 28.5500 28.7000	464 239 3 45	1 5 1 1
APANET	1,1000	11:00	10	1.10	0.00 %	24	1.0600	1.1000	2010	0	0	[+]
APA	1.10 1.10	0.8800 1.3200	11:00 11:02 11:00 11:00	10 1000 20 100	1,1000 1,0900 1,0900 1,1000	1 1 1 1	200 2500 200 200	1.0000 0.9550 0.9000 0.8000	1.1400 1.1800 1.2000 1.2400	10 237 20 200	1 2 1 1
APATOR	18,9400	17:03	98	18.72	1.28 %	102	18.9400	18.9800	77	11	204	[+]
APT	18.44 19.10	16.8600 20.5500	17:00 17:00 16:31 16:30	2 1 1 6	18,9400 18,9400 18,9800 18,9800	1 1 1 2	102 35 2 52	18.8000 18.7800 18.7600 18.7400	19.0000 19.0200 19.0400 19.0600	2628 100 247 100	3 1 3 1
APIS	0,0200	15:00	4	0.02	0.00 %	100	0.0186	0.0200	148507	80	2	[+]
ASA	0.02 0.02	0.0140 0.0260	11:03 11:00 11:00 11:00	1 30004 49996 4	0,0200 0,0200 0,0200 0,0200	1 1 2 2	5000 50000 83122 89000	0.0184 0.0182 0.0180 0.0176	0.0204 0.0218 0.0234 0.0236	50000 80000 45666 54372	2 1 1 1
APLISENS	20,4000	17:00	2	21.00	-2.39 %	464	20.3000	20.4000	537	0	5	[+]
APN	20.30 21.00	18.9000 23.1000	16:42 16:37 16:31 15:30	1 1 25 10	20,4000 20,4000 20,4000 20,3000	1 1 1 1	40 50 300 50	19.8000 19.7000 19.5000 19.0500	20.8000 21.0000 21.4000 21.5000	160 49 26 232	1 2 2 3
APS	4,9000	14:37	3	0.00	0.00 %	436	4.9000	5.3000	330	0	0	[+]
APS	0.00 0.00	3.9200 5.8500	13:02 10:46 09:05 16:16	10 2 41 5	5,3000 5,3000 5,3000 4,8200	1 1 1 1	346 650 10 5	4.8200 4.4600 4.1000 4.0800	5.3500 5.4500 5.5000 5.5500	600 510 145 99	1 1 1 1
APSENERGY	2,6500	15:41	48	2.66	0.00 %	254	2.5800	2.6500	462	3	9	[+]
APE	2.58 2.67	2.4000 2.9200	15:41 15:41 15:41 15:25	20 20 12 340	2,6500 2,6500 2,6500 2,5800	2 1 1 1	60 40 40 20	2.5700 2.5600 2.5500 2.5400	2.6600 2.6700 2.6800 2.6900	235 925 2799 21	3 1 1 1
AQUABB	13,3000	09:08	2	13.30	0.00 %	5	13.1000	13.3000	239	0	0	[+]
AQU	13.30 13.30	10.7000 15.9000	09:42 09:25 16:26 11:56	5 500 254 120	13,3000 13,2000 13,3000 13,2000	1 1 1 2	5 5 10 158	13.0000 12.8000 12.6000 12.3000	13.4000 13.5000 13.8000 14.0000	178 20 10 20	1 1 1 1
AQUAPOZ	10,7000	16:40	200	11.50	9.18 %	200	10.3000	10.8000	195	0	4	[+]
AQA	10.70 11.50	9.2000 13.8000	14:12 09:00 16:33 16:33	200 2 10 200	10,7000 11,5000 9,8000 10,2000	1 1 2 1	240 39 374 128	9.8000 8.9000 7.8500 7.8000	11.5000 12.0000 12.5000 14.9000	422 200 162 136	5 1 2 1
ARCHICOM	38,5000	15:54	2	38.60	1.58 %	36	37.9000	38.6000	416	1	49	[+]
ARH	37.60 38.60	34.8000 42.4000	15:48 15:48 15:30 14:39	7 100 50 1	38,5000 38,5000 38,5000 38,5000	1 1 1 1	1 40 10 91	37.7000 37.5000 37.1000 37.0000	38.8000 38.9000 39.0000 39.9000	150 300 121 36	1 1 2 1
ARCTIC	16,7000	17:00	4	16.97	1.40 %	56	16.7000	16.7900	179	14	227	[+]
ATC	16.60 16.98	15.2800 18.6600	17:00 17:00 17:00 17:00	1 1 1 1	16,7000 16,7000 16,7000 16,7000	1 4 1 4	160 193 175 434	16.6900 16.6500 16.6400 16.6200	16.8000 16.8500 16.9000 16.9200	1 100 1 37	1 2 1 1
ARTGAMES	0,3390	17:00	1	0.31	10.06 %	400	0.3250	0.3390	199	18	6	[+]
ARG	0.30 0.34	0.2470 0.3690	15:41 15:22 15:16 15:16	40 2303 697 1603	0,3240 0,3240 0,3240 0,3240	1 1 1 1	960 800 1240 400	0.3240 0.3100 0.3050 0.3030	0.3400 0.3470 0.3480 0.3500	300 600 3694 400	1 1 1 1
ARTIFEX	12,8500	16:47	8	12.95	0.00 %	1181	12.6000	12.8500	830	5	59	[+]
ART	12.55 12.95	11.7000 14.2000	16:34 16:24 16:23 16:09	3 114 123 116	12,8500 12,6000 12,6000 12,6000	4 7 1 4	620 1303 150 227	12.5500 12.5000 12.4500 12.4000	12.9000 12.9500 13.0000 13.1000	376 344 117 299	3 2 1 2
ASBIS	19,1400	17:00	286	18.75	2.35 %	140	19.1400	19.1600	91	165	3 142	[+]
ASB	18.72 19.29	16.8800 20.6200	17:00 17:00 17:00 17:00	600 16 625 500	19,1400 19,1400 19,1400 19,1400	1 1 1 1	10 95 53 200	19.0400 18.9400 18.9300 18.9200	19.1800 19.2000 19.2200 19.2400	1742 2468 2088 466	4 8 3 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2100	0.2200	PKC	2384	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 0 0 0	40000 0 0 0	0.2000 0.0000 0.0000 0.0000	0.2380 0.2400 0.2500 0.2600	7654 13100 43000 12587	1 1 2 1
ASMODEV	0,8900	10:25	6000	0.87	2.30 %	200	0.8400	0.8900	2908	6	6	[+]
AMV	0.87 0.89	0.7000 1.0400	10:25 10:25 12:45 12:39	200 188 12 200	0,8900 0,8700 0,8700 0,8700	1 1 1 1	200 200 200 3000	0.8200 0.8000 0.7800 0.7750	0.9000 0.9200 0.9300 0.9400	2500 3400 2500 1200	1 2 1 2
ASSECOBS	59,2000	17:00	1	60.20	-1.33 %	32	59.2000	60.0000	98	1	86	[+]
ABS	59.20 60.20	54.2000 66.2000	17:00 17:00 16:23 16:23	22 2 1 40	59,2000 59,2000 59,4000 59,4000	3 1 5 4	57 1 152 148	59.0000 58.6000 58.4000 58.0000	60.2000 60.4000 60.6000 60.8000	199 10 5 1	2 1 1 1
ASSECOPOL	97,5000	17:01	1509	96.65	0.88 %	3	97.4500	97.5500	31	80	7 802	[+]
ACP	96.05 98.00	87.0000 106.3000	17:00 17:00 17:00 17:00	105 70 77 312	97,5000 97,5000 97,5000 97,5000	1 1 2 2	1 3 171 5	97.3000 97.2500 97.2000 97.1500	97.7000 97.8000 97.8500 97.9500	169 1 540 512	2 1 3 3
ASSECOSEE	48,3000	17:00	1	48.50	-1.23 %	19	48.3000	48.5000	950	15	738	[+]
ASE	47.80 49.00	43.7000 53.2000	16:49 16:45 16:28 16:26	10 5 4 1	48,5000 48,4000 48,3000 48,4000	6 6 12 1	12 277 142 53	48.2000 48.1000 48.0000 47.9000	48.8000 48.9000 49.0000 49.2000	60 269 2527 11	1 2 10 1
ASTARTA	41,1500	17:00	27	41.50	0.12 %	323	41.1500	41.4500	198	8	317	[+]
AST	41.10 41.85	37.3500 45.6500	17:00 17:00 17:00 17:00	98 39 19 16	41,1500 41,1500 41,1500 41,1500	2 2 1 1	155 266 5 25	41.1000 41.0000 40.7000 40.6500	41.5000 41.8000 41.8500 41.9000	247 270 138 336	1 3 2 2
ASTRO	0,0980	16:27	750	0.00	0.00 %	100	0.0950	0.1000	700	0	0	[+]
ASR	0.00 0.00	0.0690 0.1270	10:58 10:58 10:55 10:54	2500 2468 7800 1200	0,0980 0,0980 0,0980 0,0975	1 1 1 1	1000 5561 700 1000	0.0940 0.0935 0.0930 0.0910	0.1040 0.1080 0.1090 0.1110	1000 1690 6993 2400	1 1 1 1
ATAL	51,7000	16:45	2	51.90	-0.77 %	165	51.7000	51.9000	1000	6	334	[+]
1AT	51.60 52.00	46.7500 57.0000	16:39 16:26 16:24 16:20	2 1 12 1	51,9000 51,9000 51,7000 51,9000	3 3 2 3	74 120 120 296	51.6000 51.5000 51.4000 51.3000	52.0000 52.3000 52.4000 52.5000	175 228 111 992	2 1 3 3
ATCCARGO	16,6000	16:38	100	16.60	-1.19 %	32	16.5000	16.6000	1846	0	3	[+]
ATA	16.50 16.60	13.3000 19.9000	13:18 12:44 11:01 13:14	5 52 2 1	16,5000 16,6000 16,6000 16,8000	1 1 1 1	200 180 41 1500	16.1000 16.0000 15.7000 15.6500	16.6500 16.8000 17.0000 17.1000	139 678 295 58	1 1 2 1
ATENDE	2,7100	15:59	450	2.73	-0.73 %	574	2.6500	2.7200	1861	9	25	[+]
ATD	2.64 2.73	2.4600 3.0000	15:28 15:28 15:28 15:28	139 154 137 20	2,7200 2,7200 2,6800 2,6500	1 1 2 1	1000 950 1201 500	2.6300 2.6200 2.6000 2.5600	2.7300 2.7800 2.7900 2.8000	4386 1630 8 1156	6 2 1 1
ATLANTAPL	20,6000	16:42	3	20.40	0.98 %	67	20.5000	20.6000	141	0	10	[+]
ATP	20.40 20.60	18.4000 22.4000	14:08 13:22 12:18 12:14	5 100 278 50	20,6000 20,5000 20,5000 20,5000	2 4 1 1	65 487 192 390	20.1000 20.0000 19.9000 19.8500	20.7000 20.8000 20.9000 21.0000	40 385 40 150	1 2 1 1
ATLANTIS	0,2190	11:00	19038	0.00	0.00 %	13806	PKC	PKC	21716	0	0	[+]
ATS	0.00 0.00	0.1975 0.2400	11:00 11:00 11:00 11:00	1000 259 4441 262	0,2190 0,2190 0,2190 0,2190	1 2 1 1	10000 10010 5000 11200	0.2600 0.2500 0.2420 0.2410	0.2000 0.2200 0.2400 0.2450	91 87767 1933 6000	1 5 1 2
ATMGRUPA	4,0900	16:29	11	4.10	-0.73 %	440	4.0700	4.0900	1855	16	66	[+]
ATG	4.03 4.10	3.6900 4.5100	16:10 15:09 15:09 14:57	10 85 215 3	4,0800 4,0900 4,0800 4,0800	3 2 1 1	1100 781 277 1315	4.0600 4.0500 4.0400 4.0300	4.1000 4.1100 4.1200 4.1400	378 500 2178 510	1 1 1 2
ATOMJELLY	1,5000	10:10	767	1.50	3.45 %	100	1.4000	1.4800	2013	1	2	[+]
ATJ	1.50 1.50	1.2000 1.8000	10:10 10:41 10:37 09:50	233 157 2000 320	1,5000 1,4500 1,4500 1,5200	1 2 1 2	100 227 100 549	1.3500 1.3300 1.3200 1.3100	1.5000 1.5200 1.5300 1.5400	3633 880 1140 2780	1 1 2 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	50100	0.0110	PKC	13043	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	1 0 0 0	50000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.0710 0.0800 0.1000	10208 1250 1000 5000	2 1 1 1
ATREM	22,8000	16:38	67	22.90	-0.44 %	426	22.6000	22.8000	558	7	149	[+]
ATR	22.40 23.20	20.7000 25.1000	16:36 16:36 16:23 16:14	4 46 70 100	22,6000 22,7000 22,8000 22,8000	4 3 3 4	1401 302 201 322	22.5000 22.4000 22.3000 22.2000	22.9000 23.0000 23.1000 23.2000	250 3328 324 3797	2 4 3 3
AUTOPARTN	17,6600	17:00	532	17.90	-0.67 %	150	17.6000	17.6600	229	66	1 174	[+]
APR	17.60 17.90	16.1200 19.6800	17:00 17:00 17:00 17:00	139 320 13 280	17,6600 17,6600 17,6600 17,6600	3 5 2 3	1009 2195 1003 157	17.5800 17.5600 17.5400 17.5200	17.6800 17.7400 17.8000 17.8400	1830 2000 1919 529	1 3 4 1
AUXILIUM	1,1200	16:16	99	1.14	0.90 %	226	1.1000	1.1200	1401	12	13	[+]
AUX_	1.10 1.14	0.9150 1.3600	16:16 16:02 16:02 16:02	111 227 994 6	1,1200 1,1000 1,1200 1,1200	2 2 3 3	1400 2454 5222 3000	1.0900 1.0800 1.0700 1.0600	1.1300 1.1400 1.1500 1.1600	9100 2000 1858 1000	1 2 2 1
AZTEC	2,8600	10:04	135	2.72	0.00 %	14	2.7000	2.8400	30	1	2	[+]
AZC	2.70 2.86	2.1800 3.2600	10:04 10:04 09:36 09:23	15 30 21 454	2,8400 2,8000 2,7000 2,7000	1 1 1 1	20 50 50 50	2.6200 2.6000 2.5200 2.4000	2.8600 2.8800 2.9000 2.9200	769 50 1900 90	2 1 1 1
BALTICON	13,7000	17:00	2	13.70	0.00 %	162	12.4000	13.7000	306	1	17	[+]
BLT	12.60 13.70	11.0000 16.4000	17:00 16:48 10:14 10:09	2 154 2 1000	13,7000 13,0000 13,7000 12,6000	4 2 4 2	116 249 162 515	12.0000 11.8000 11.7000 11.6000	13.8000 14.0000 14.2000 14.5000	7 96 580 20	1 1 2 1
BBIDEVNFI	5,4000	17:00	1000	5.06	9.31 %	320	5.1200	5.4200	400	15	81	[+]
BBD	5.02 5.40	4.5600 5.5600	17:00 16:44 16:44 16:44	1673 327 300 145	5,4000 5,4000 5,4000 5,3800	2 2 1 1	511 613 348 349	5.1000 5.0800 5.0600 5.0400	5.4400 5.4600 5.4800 5.5000	394 600 760 2250	1 1 1 5
BEDZIN	26,2000	13:45	1	26.20	0.38 %	1000	26.0000	26.1000	52	2	44	[+]
BDZ	25.70 26.20	23.6000 28.8000	13:19 11:42 11:42 11:32	15 1 104 179	25,7500 26,2000 26,0000 26,0000	2 2 1 2	65 275 70 40	25.6000 25.5000 25.4000 25.3000	26.1500 26.2000 26.2500 26.3000	350 430 25 25	3 4 1 1
BELEAF	6,3500	15:00	61	0.00	0.00 %	10	6.0000	6.3500	39	0	0	[+]
BLF	0.00 0.00	5.1000 7.6000	15:00 15:00 15:00 11:00	88 10 41 6	6,3500 6,3500 6,3500 6,3000	1 1 1 1	10 20 50 100	5.8000 5.7000 5.4000 5.2500	6.4000 6.4500 6.5000 6.7500	135 612 550 25000	1 2 2 1
BENEFIT	2 955,0000	17:00	2	3,035.00	-2.96 %	4	2950.0000	2955.0000	220	3	7 702	[+]
BFT	2,895.00 3,035.00	2735.0000 3335.0000	17:00 17:00 17:00 17:00	3 1 1 11	2 955,0000 2 955,0000 2 955,0000 2 955,0000	2 2 4 3	4 4 6 3	2945.0000 2940.0000 2935.0000 2930.0000	2960.0000 2965.0000 2970.0000 2975.0000	3 3 8 16	2 1 4 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	29000	0.0100	PKC	22080	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.1500 0.2000 0.2100 0.2520	4485 3400 21206 3588	2 1 2 1
BEST	26,0000	09:13	40	26.00	2.36 %	156	25.2000	26.0000	260	0	1	[+]
BST	26.00 26.00	23.4000 28.6000	13:44 12:17 12:12 12:04	78 40 30 5	25,4000 26,0000 25,0000 26,2000	2 1 1 1	380 8 10 52	25.0000 24.6000 24.0000 19.2000	26.2000 26.4000 28.8000 29.0000	610 100 292 164	3 1 3 1
BETACOM	4,1000	15:17	500	4.08	-1.91 %	500	4.0800	4.1600	1900	3	13	[+]
BCM	4.08 4.16	3.6800 4.4800	14:20 09:00 09:00 09:00	668 400 400 400	4,1600 4,0800 4,0800 4,0800	2 1 2 1	2875 555 2300 750	4.0600 4.0200 4.0000 3.9600	4.2600 4.4000 4.4600 4.5000	230 2774 141 110	1 2 1 1
BIGCHEESE	13,2000	17:00	12	13.58	-2.80 %	65	13.2000	13.4000	70	1	19	[+]
BCS	13.20 13.58	12.2400 14.9200	17:00 17:00 16:47 16:30	76 104 8 22	13,2000 13,2000 13,4000 13,2000	1 1 1 2	4 100 200 185	13.1800 13.1400 13.1000 13.0800	13.5000 13.5600 13.5800 13.6000	69 166 504 1563	1 1 3 3
BINARY	3,5600	14:37	20	0.00	0.00 %	80	3.5600	3.5800	30	0	0	[+]
BHX	0.00 0.00	2.8600 4.2600	14:37 11:06 14:12 13:34	20 10 30 80	3,5600 3,5200 3,5200 3,5200	1 2 1 1	20 70 25 100	3.4800 3.4600 3.4400 3.4200	3.6200 3.7800 3.8000 3.9400	50 30 40 25	1 1 1 1
BIOCELTIX	83,7000	17:03	10	81.20	3.08 %	5	83.7000	83.8000	35	17	1 385	[+]
BCX	78.20 84.00	73.1000 89.3000	17:03 17:03 17:00 17:00	60 35 2 3	83,7000 83,7000 83,7000 83,7000	2 1 2 3	25 20 44 122	82.6000 82.3000 82.2000 82.1000	83.9000 84.0000 84.2000 84.3000	70 76 68 40	1 4 2 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	500	0.0500	PKC	20959	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	400 1000 250 52000	0.0400 0.0300 0.0200 0.0100	0.1100 0.1300 0.1340 0.1360	4990 8100 100250 51200	2 2 2 3
BIOGENED	26,0000	17:00	18	0.00	0.00 %	2	25.0000	26.0000	91	0	0	[+]
BGD	0.00 0.00	20.8000 31.2000	09:00 09:39 09:39 09:39	10 5 40 38	26,0000 28,8000 28,2000 26,4000	1 1 2 1	20 30 129 5	24.4000 24.2000 24.0000 23.0000	28.8000 29.6000 29.8000 31.8000	20 2 20 31	1 1 1 1
BIOMASS	0,1454	16:41	530	0.15	-3.84 %	1000	0.1420	0.1454	6401	226	33	[+]
BEP	0.14 0.15	0.1230 0.1842	16:36 16:36 16:36 16:36	100 7049 7851 8000	0,1410 0,1410 0,1410 0,1412	1 2 1 1	900 35000 2000 10000	0.1410 0.1406 0.1404 0.1402	0.1456 0.1474 0.1482 0.1490	4378 70 237 9999	1 1 2 1
BIOMAXIMA	11,8000	17:00	2	11.85	-0.42 %	50	11.6500	11.8000	52	1	17	[+]
BMX	11.65 11.85	10.7000 13.0000	17:00 17:00 17:00 16:19	6 35 11 120	11,8000 11,8000 11,8000 11,6500	2 2 2 2	195 320 60 100	11.6000 11.5500 11.5000 11.4500	11.8500 11.9000 11.9500 12.0000	129 190 185 150	3 3 3 2
BIOTON	3,5650	17:00	135	3.51	1.28 %	1078	3.5400	3.5650	874	32	113	[+]
BIO	3.51 3.57	3.1600 3.8600	17:00 17:00 17:00 16:33	4 877 62 156	3,5650 3,5650 3,5650 3,5400	1 2 1 1	1604 955 4222 500	3.5300 3.5200 3.5100 3.5050	3.5700 3.5800 3.5900 3.5950	1674 1 365 5301	4 1 1 3
BIZTECH	0,1980	16:18	3588	0.19	7.03 %	7905	0.1840	0.1980	412	18	3	[+]
BTK	0.17 0.20	0.1520 0.2260	15:25 15:25 15:24 15:24	3999 856 5000 2240	0,1980 0,1940 0,1900 0,1890	1 1 1 1	5000 10000 4000 6000	0.1830 0.1810 0.1800 0.1780	0.1990 0.2000 0.2060 0.2080	14764 6200 10000 8500	1 2 1 1
BKDGAMES	3,2000	16:26	30	3.19	0.00 %	129	3.0000	3.2000	60	1	2	[+]
BKD	3.00 3.20	2.5600 3.8200	15:55 15:55 15:55 15:55	192 30 10 30	3,0000 3,0000 3,0600 3,0600	1 1 1 1	30 30 30 89	2.9600 2.9000 2.8600 2.8200	3.2400 3.2800 3.3000 3.3600	30 30 23 15	1 1 2 1
BLACKPOIN	0,6550	09:00	20	0.66	12.93 %	4000	0.6150	0.6550	750	0	0	[+]
BPN	0.66 0.66	0.5250 0.7850	10:01 09:00 09:00 09:00	561 20 20 20	0,5800 0,6700 0,6700 0,6700	1 1 1 1	100 1000 1888 1399	0.6000 0.5850 0.5300 0.4640	0.6600 0.6650 0.7000 0.7250	1515 3800 179 2270	1 1 1 1
BLACKROSE	1,1800	17:00	407	1.15	2.61 %	20	1.1500	1.1800	2000	7	8	[+]
BRP	1.15 1.18	0.9200 1.3800	09:27 09:01 09:01 09:01	2000 1238 262 468	1,1600 1,1800 1,1800 1,1700	1 2 2 3	381 1620 551 1170	1.1400 1.1300 1.1200 1.1100	1.1900 1.2000 1.2500 1.2700	2561 1550 29 10	4 1 1 1
BLOOBER	24,7000	17:00	1	24.45	1.02 %	60	24.3000	24.7000	99	5	119	[+]
BLO	24.05 24.75	22.0500 26.8500	17:00 16:49 16:48 16:48	52 5 48 7	24,7000 24,3500 24,3500 24,3500	1 2 1 2	55 455 469 3147	24.2500 24.2000 24.1500 24.1000	24.7500 24.8000 24.8500 24.9000	390 340 110 934	1 1 2 5
BNPPL	89,6000	17:00	70	88.80	2.05 %	459	89.6000	89.8000	50	1	109	[+]
BNP	87.80 89.60	80.0000 97.6000	17:00 17:00 17:00 16:40	200 30 35 100	89,6000 89,6000 89,6000 88,8000	1 2 1 1	50 618 686 1000	88.6000 88.0000 87.8000 87.6000	90.0000 91.2000 91.4000 91.8000	16 56 2 100	1 1 1 1
BOGDANKA	23,2800	17:00	48	23.30	0.00 %	71	23.0000	23.2800	954	38	873	[+]
LWB	22.78 23.30	20.9800 25.6200	17:00 17:00 17:00 17:00	83 29 56 101	23,2800 23,2800 23,2800 23,2800	2 1 1 1	503 45 100 12	22.9200 22.9000 22.8800 22.8400	23.3000 23.3600 23.3800 23.4000	1538 50 436 421	3 1 4 3
BOOMBIT	7,9400	16:49	2	7.98	0.00 %	10	7.9000	7.9400	571	1	7	[+]
BBT	7.86 7.98	7.2000 8.7600	16:28 15:59 15:50 13:59	2 40 5 1	7,9200 7,9200 7,9000 7,8600	2 2 1 1	171 34 860 350	7.8800 7.8600 7.8400 7.8200	7.9800 8.0000 8.0600 8.0800	1486 75 5 4	1 1 1 1
BORYSZEW	5,3400	17:00	550	5.42	-2.02 %	300	5.3300	5.3400	1636	6	32	[+]
BRS	5.32 5.42	4.8800 5.9600	17:00 17:00 17:00 17:00	1113 337 219 6	5,3400 5,3400 5,3400 5,3400	2 1 2 2	243 300 2084 780	5.3200 5.3100 5.3000 5.2900	5.3500 5.3900 5.4100 5.4200	66 320 47 81	1 1 1 1
BOS	12,0500	17:00	84	12.25	-1.23 %	118	12.0000	12.0500	1522	7	83	[+]
BOS	11.85 12.25	11.0500 13.4500	16:48 16:42 16:40 16:30	82 40 180 100	12,0000 12,0000 12,0000 12,0000	1 1 3 4	176 1 401 561	11.9500 11.9000 11.8500 11.8000	12.1000 12.1500 12.2000 12.2500	210 472 1021 7213	1 1 4 2
BOWIM	4,9650	16:41	3	4.78	3.65 %	97	4.9600	4.9650	197	20	99	[+]
BOW	4.78 5.12	4.3050 5.2500	16:41 16:38 16:16 16:16	3 7 700 134	4,9600 4,9450 4,9450 4,9450	1 1 2 1	256 2000 372 100	4.9100 4.9000 4.8950 4.8700	4.9700 4.9800 4.9900 4.9950	200 216 186 300	1 1 2 1
BPC	0,1530	09:19	825	0.15	0.00 %	13500	0.1300	0.1520	200	1	0	[+]
BPC	0.15 0.15	0.1230 0.1830	11:11 10:52 10:51 14:18	250 2100 200 24	0,1530 0,1520 0,1520 0,1530	1 1 1 1	9658 13500 200 500	0.1290 0.1280 0.1250 0.1240	0.1530 0.1540 0.1550 0.1570	12161 6294 1854 5000	2 1 1 1
BRAND24	49,1000	13:24	40	49.00	-0.41 %	70	48.6000	49.1000	194	0	15	[+]
B24	48.60 49.10	44.1000 53.8000	11:31 11:05 11:05 09:16	40 50 20 80	49,1000 48,6000 48,6000 48,6000	1 2 3 5	85 130 160 250	48.5000 48.2000 48.1000 48.0000	49.2000 49.4000 49.8000 50.0000	142 150 12 408	2 1 1 2
BRAS	0,2440	17:00	2000	0.23	0.00 %	9100	0.2440	0.2540	10000	109	27	[+]
BSA	0.23 0.26	0.1840 0.2760	16:28 16:28 16:14 15:51	5564 8000 2000 1079	0,2540 0,2540 0,2540 0,2580	2 1 1 1	12500 11000 4000 10000	0.2420 0.2400 0.2380 0.2360	0.2560 0.2580 0.2680 0.2720	20900 47321 2000 5959	2 3 1 1
BSH	18,9000	16:04	1	18.80	-2.33 %	96	18.5000	18.8000	20	0	5	[+]
BSH	18.50 18.90	15.0500 22.5000	16:04 15:52 15:52 15:52	10 100 24 12	18,7500 18,5000 18,5000 18,5500	1 1 1 1	200 10 10 20	18.2000 18.1500 18.0000 17.6000	18.9000 19.0000 19.1000 19.3000	119 5 10 110	1 1 1 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	3500	0.3000	0.2980	500	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	2000 3000 5000 6000	0.2400 0.2300 0.2000 0.1500	0.3400 0.3700 0.3720 0.3820	1876 4200 500 500	1 2 1 1
BUDIMEX	462,4000	17:00	21	476.00	-2.90 %	499	462.4000	465.0000	2	33	15 427	[+]
BDX	461.60 476.00	428.4000 523.5000	17:00 17:00 17:00 17:00	2 1 11 17	462,4000 462,4000 462,4000 462,4000	3 13 4 3	133 131 135 228	462.2000 462.0000 461.8000 461.6000	465.6000 466.0000 466.4000 466.6000	10 2 311 272	1 1 2 3
BUMECH	10,7000	17:02	300	10.78	-0.93 %	880	10.7000	10.8000	1	46	500	[+]
BMC	10.58 11.16	9.7100 11.8400	17:02 17:02 17:02 17:00	729 1 90 4	10,7000 10,7000 10,7000 10,7000	3 1 1 1	1623 1 350 100	10.6000 10.5800 10.5600 10.5400	10.8800 10.9000 10.9200 10.9600	572 1 1 1200	1 1 1 1
CANNABIS	0,3395	17:03	4575	0.34	0.00 %	425	0.3395	0.3400	11891	113	38	[+]
CBD	0.33 0.34	0.2720 0.4080	17:02 17:01 17:01 16:39	1425 500 666 10	0,3395 0,3395 0,3395 0,3395	2 1 1 2	10041 900 900 1700	0.3335 0.3330 0.3325 0.3320	0.3420 0.3425 0.3430 0.3435	4877 5056 1000 4803	1 3 1 1
CAPITEA	0,4390	17:00	300	0.45	-2.23 %	1007	0.4360	0.4390	1025	116	51	[+]
CAP	0.44 0.45	0.4050 0.4930	16:49 16:49 16:49 16:49	1341 2159 3000 3500	0,4360 0,4360 0,4370 0,4380	1 2 1 1	4000 12330 3000 3128	0.4310 0.4300 0.4280 0.4260	0.4400 0.4440 0.4450 0.4480	18850 270 1622 6365	1 1 1 3
CAPTORTX	46,9000	17:00	20	46.50	0.00 %	95	46.4000	46.9000	31	1	47	[+]
CTX	46.40 47.20	41.9000 51.0000	16:39 16:15 14:40 13:45	5 15 100 263	46,4000 46,8000 46,9000 46,9000	1 1 2 1	75 11 279 300	46.0000 45.1000 45.0000 44.9000	47.0000 47.2000 47.5000 48.0000	250 90 103 13	1 2 2 2
CARBON	6,0000	16:19	50	5.80	3.45 %	20	5.8800	6.0000	545	1	4	[+]
CRB	5.80 6.00	4.6400 6.9600	15:56 15:52 15:52 12:15	5 200 300 9	6,0000 5,8000 5,8000 5,8000	1 1 2 17	200 400 100 34	5.8200 5.8000 5.6600 5.5600	6.6000 6.9800 7.0000 7.4000	230 102 1000 200	1 1 1 1
CASPAR	7,9000	09:00	2	7.90	5.33 %	8	7.0000	7.4500	1007	0	0	[+]
CSR	7.90 7.90	7.1500 8.6500	09:17 09:00 09:01 11:48	2 2 2 50	7,5000 7,9000 7,9000 7,1500	1 0 0 0	249 0 0 0	6.0000 0.0000 0.0000 0.0000	7.7000 7.9000 10.0000 11.0000	250 84 30000 57	1 1 1 1
CAVATINA	17,2000	16:45	10	17.30	-0.58 %	10	17.0000	17.2000	603	3	55	[+]
CAV	17.10 19.00	15.6000 19.0000	16:12 16:02 15:56 14:28	20 1 2 4	17,1000 17,2000 17,2000 17,2000	1 1 1 1	50 90 20 50	16.9000 16.8500 16.6000 16.5500	17.5000 17.7000 17.8000 17.9000	20 30 45 5020	1 1 2 2
CCC	180,9000	17:01	633	179.70	0.67 %	3	180.8000	180.9000	500	78	14 058	[+]
CCC	178.00 180.90	161.8000 197.6000	17:01 17:00 17:00 17:00	588 12 9 79	180,9000 180,9000 180,9000 180,9000	2 2 5 2	59 181 388 35	180.6000 180.5000 180.4000 180.3000	181.0000 181.2000 181.4000 181.5000	858 207 511 824	5 2 2 2
CCS	0,8950	16:44	12	0.86	-4.79 %	790	0.8150	0.8950	937	1	1	[+]
CCS	0.85 0.90	0.6900 1.0300	14:33 11:10 11:10 11:09	13 500 100 60	0,9000 0,8500 0,8500 0,8600	3 2 1 1	633 2184 403 1000	0.8100 0.8000 0.7600 0.7500	0.9000 0.9250 0.9300 0.9500	487 120 1000 1088	1 1 1 2
CDA	22,1000	16:11	1	22.20	1.38 %	103	22.1000	22.2000	350	0	11	[+]
CDA	22.10 22.40	17.8000 26.6000	15:42 12:14 11:30 11:20	50 30 9 3	22,2000 22,1000 22,1000 22,1000	1 1 4 2	180 30 219 62	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.7000	15 34 201 25	1 1 3 1
CDPROJEKT	222,8000	17:00	72	216.70	2.81 %	127	222.0000	222.8000	664	382	83 768	[+]
CDR	214.00 222.80	195.0500 238.3000	17:00 17:00 17:00 17:00	20 60 2 14	222,8000 222,8000 222,8000 222,8000	2 2 2 3	254 120 920 309	221.8000 221.7000 221.6000 221.5000	222.9000 223.0000 223.1000 223.2000	1561 8373 868 5262	8 28 2 5
CDRL	11,6000	16:31	1	11.60	3.57 %	50	11.4000	11.6000	3	0	0	[+]
CDL	11.30 11.70	10.5000 12.7000	10:21 09:09 09:09 09:00	4 2 12 2	11,3000 11,7000 11,6000 11,6000	2 3 3 1	49 949 1111 1	11.3000 11.2000 11.0000 10.8000	11.7000 11.8000 12.1000 12.2000	822 239 132 100	3 3 1 1
CELTIC	1,8000	13:26	855	1.50	20.00 %	8840	PKC	1.8000	302	31	52	[+]
CPD	1.50 1.80	1.6350 1.9950	13:26 13:24 13:24 13:24	500 301 1450 139	1,8000 1,8000 1,7900 1,7800	2 1 1 2	2362 350 500 5000	2.2000 2.1000 2.0200 2.0000	1.8100 1.8500 1.8800 1.9350	180 1720 180 1256	1 1 1 1
CEZ	169,8000	16:28	10	169.20	0.35 %	15	165.1000	169.8000	30	0	29	[+]
CEZ	167.90 169.80	152.3000 186.1000	16:28 12:52 11:15 10:26	10 100 33 16	169,8000 168,5000 167,9000 169,2000	1 1 1 1	45 1 7 12	165.0000 163.1000 162.2000 162.1000	169.9000 170.8000 171.0000 172.0000	400 22 10 16	1 1 1 2
CFG	2,1200	09:00	2	2.12	1.44 %	40	1.9300	2.0000	100	0	0	[+]
CFG	2.12 2.12	1.7000 2.5400	17:00 14:58 09:00 16:49	10 10 2 10	2,0900 1,9350 2,1200 2,0700	1 1 1 1	60 90 600 150	1.9200 1.9100 1.8900 1.8800	2.0600 2.1100 2.1200 2.2000	1449 1464 608 100	2 1 1 1
CFI	0,1850	15:00	1232	0.19	-2.63 %	1525	0.1850	0.1900	1000	1	0	[+]
CFI	0.19 0.19	0.1575 0.2120	15:00 15:19 15:00 15:00	243 500 498 700	0,1850 0,1900 0,1900 0,1900	1 1 1 1	4040 2614 4040 2000	0.1810 0.1795 0.1630 0.1600	0.1960 0.1990 0.2000 0.2100	1710 13132 805251 10000	1 1 4 1
CHERRY	10,6500	16:48	45	11.30	-4.48 %	19	10.6500	11.2000	7	1	10	[+]
CHP	10.65 11.30	9.0400 13.5500	14:34 14:34 14:34 14:02	591 5 29 80	10,6500 10,6500 10,7000 10,7500	1 1 1 1	6 72 100 59	10.6000 10.5500 10.5000 10.2000	11.3000 11.6000 11.9500 12.4500	28 129 149 120	1 1 1 2
CIGAMES	1,6880	17:00	843	1.68	1.08 %	1000	1.6750	1.6880	4933	411	680	[+]
CIG	1.60 1.69	1.5130 1.8490	17:00 17:00 17:00 17:00	1000 1000 47 1000	1,6880 1,6880 1,6880 1,6880	1 1 3 1	4896 2156 777 860	1.6630 1.6620 1.6610 1.6600	1.6890 1.6900 1.6910 1.6940	1368 8135 685 800	1 4 1 1
CLNPHARMA	25,0000	17:04	73	25.30	-1.19 %	135	24.8500	25.0000	17	11	268	[+]
CLN	24.85 25.35	22.8000 27.8000	17:00 17:00 17:00 17:00	27 20 33 10	25,0000 25,0000 25,0000 25,0000	2 2 4 1	105 170 252 100	24.8000 24.7500 24.7000 24.6500	25.1000 25.2000 25.2500 25.3000	200 322 235 20	1 2 1 1
CLOUD	42,7000	16:26	5	42.70	0.00 %	147	41.8000	42.7000	197	0	13	[+]
CLD	41.90 42.70	38.5000 46.9000	16:20 16:06 15:16 14:12	140 48 30 14	42,7000 42,7000 42,6000 42,6000	1 2 1 2	1 34 25 111	41.7000 41.6000 40.5000 40.2000	43.4000 44.0000 44.3000 44.8000	173 991 69 35	1 1 1 1
CMI	16,7000	16:01	5	16.80	-0.60 %	10	16.5000	17.0000	5	0	4	[+]
CMI	16.70 17.30	13.5000 20.0000	16:01 16:01 16:01 16:01	9 1 1 2	17,0000 17,0000 17,0000 17,0000	1 2 1 1	5 6 5 5	16.4000 16.3000 16.0000 15.8000	17.3000 17.5000 18.0000 18.5000	10 45 10 5	1 3 1 1
COALENERG	0,9070	17:00	1	0.93	-3.41 %	3308	0.9070	0.9190	31	12	11	[+]
CLE	0.90 0.94	0.8330 1.0160	15:45 15:45 15:26 14:23	2 200 10 600	0,9210 0,9060 0,9210 0,9020	2 1 1 1	2850 170 3000 600	0.9060 0.9050 0.9040 0.9020	0.9200 0.9210 0.9230 0.9240	707 118 200 86	1 1 1 2
COGNOR	6,6700	17:00	4	6.58	1.44 %	147	6.6650	6.6700	1046	22	144	[+]
COG	6.58 6.67	5.9250 7.2350	17:00 17:00 16:49 16:49	900 96 37 166	6,6700 6,6700 6,6150 6,6350	2 2 3 1	552 458 4094 50	6.6100 6.5800 6.5750 6.5650	6.6900 6.7000 6.7200 6.7750	869 193 524 403	2 2 2 1
COLUMBUS	6,9100	17:00	144	7.11	-2.81 %	500	6.9000	6.9900	500	36	252	[+]
CLC	6.85 7.11	6.4000 7.8200	17:00 16:49 16:49 16:48	25 5 15 2	6,9100 6,9800 6,9800 6,9700	2 4 3 1	800 1475 1468 40	6.8700 6.8500 6.8400 6.8300	7.0000 7.0200 7.0300 7.0400	2939 10 300 405	4 1 1 1
COMARCH	331,0000	14:32	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMR	0.00 0.00	298.0000 364.0000	09:48 15:45 09:15 16:37	1 10 1 4	330,5000 330,5000 331,0000 331,0000	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
COMP	144,0000	16:48	1	144.00	0.00 %	100	142.0000	143.0000	100	1	131	[+]
CMP	142.50 144.00	130.0000 158.0000	16:48 16:47 16:10 14:11	39 100 100 14	143,5000 143,0000 143,0000 143,0000	1 1 2 2	41 41 181 151	141.5000 141.0000 140.5000 140.0000	143.5000 144.0000 145.0000 145.5000	100 280 1636 81	1 2 8 1
COMPERIA	4,4000	14:27	128	0.00	0.46 %	1850	4.2000	4.3800	331	0	0	[+]
CPL	0.00 0.00	3.9600 4.8000	14:26 14:22 15:34 13:32	250 200 99 50	4,3400 4,3400 4,3000 4,4000	1 0 0 0	493 0 0 0	3.5000 0.0000 0.0000 0.0000	4.4000 5.1500 5.7000 5.9500	1800 390 663 364	1 1 1 1
COMPREMUM	1,2850	14:44	452	1.30	-0.77 %	1000	1.2350	1.2800	1208	11	14	[+]
CPR	1.23 1.30	1.1700 1.4200	14:44 13:16 13:08 13:08	1283 17 369 750	1,2850 1,2850 1,2800 1,2800	1 2 1 1	505 2000 2500 2500	1.2300 1.2250 1.2150 1.2050	1.2850 1.2900 1.3000 1.3200	2005 2000 1500 2000	1 1 1 1
CONSOLE	9,6500	15:36	20	9.65	1.58 %	15	9.3000	9.6500	25	0	0	[+]
CLA	9.65 9.65	7.7500 11.5000	15:27 11:39 11:39 11:39	105 10 215 35	9,5000 9,5000 9,5500 9,6000	1 2 2 1	20 65 315 40	9.2000 9.0000 8.4500 8.3000	9.8000 9.9500 10.3000 10.7000	10 15 10 78	1 1 1 2
CORMAY	0,4430	17:00	120	0.45	-2.42 %	37	0.4400	0.4430	1398	49	21	[+]
CRM	0.43 0.45	0.4030 0.4910	17:00 15:32 15:32 15:32	80 520 400 80	0,4430 0,4360 0,4370 0,4380	1 1 2 2	80 80 7480 6042	0.4380 0.4370 0.4360 0.4350	0.4440 0.4470 0.4480 0.4490	771 400 10000 2240	1 2 1 4
COSMA	0,5250	09:09	876	0.53	-0.94 %	100	0.5000	0.5250	400	1	0	[+]
COS	0.53 0.53	0.4200 0.6300	09:40 16:46 16:43 15:53	100 100 100 500	0,5300 0,5200 0,5200 0,5100	1 2 1 1	200 1000 2452 500	0.4900 0.4820 0.4800 0.4660	0.5300 0.5350 0.5400 0.5500	12323 530 1000 3778	2 1 1 2
CREEPYJAR	289,0000	16:26	1	293.50	-1.53 %	11	285.0000	289.0000	7	0	82	[+]
CRJ	285.00 298.50	264.5000 322.5000	16:25 16:16 16:16 16:14	3 1 4 1	285,0000 294,0000 290,0000 293,0000	3 1 4 1	92 40 49 1	284.0000 283.0000 280.0000 277.0000	290.0000 294.0000 294.5000 297.0000	26 11 12 75	1 1 2 3
CREOTECH	186,5000	17:00	34	191.00	-2.36 %	1160	185.0000	186.5000	166	4	729	[+]
CRI	183.00 191.50	172.0000 210.0000	17:00 17:00 17:00 17:00	14 12 12 23	186,5000 186,5000 186,5000 186,5000	3 8 2 3	90 650 39 21	183.5000 183.0000 182.5000 182.0000	187.0000 187.5000 188.0000 188.5000	81 9 10 33	3 1 1 1
CTEGROUP	0,0488	15:12	1000	0.05	-1.61 %	2000	0.0462	0.0488	627	41	2	[+]
CTE	0.05 0.05	0.0350 0.0646	15:11 15:05 12:40 09:53	18373 14100 3000 5000	0,0488 0,0490 0,0498 0,0498	1 1 1 1	30000 28900 11871 43000	0.0456 0.0452 0.0450 0.0442	0.0490 0.0498 0.0500 0.0518	79118 120516 10100 28394	1 2 1 1
CWA	2,7600	16:38	137	0.00	0.00 %	200	2.7100	2.7600	873	0	0	[+]
CWA	0.00 0.00	2.2100 3.3100	16:38 16:38 15:17 15:17	200 50 305 200	2,7400 2,7350 2,6500 2,6700	1 1 1 1	184 200 200 695	2.7050 2.6700 2.6550 2.6500	2.7900 2.7950 2.8150 2.8200	90 362 200 40	2 1 1 1
CYBERFLKS	156,0000	17:00	1	155.00	0.65 %	999	156.0000	157.5000	130	13	2 038	[+]
CBF	154.50 158.50	139.5000 170.5000	16:49 16:49 16:49 16:43	36 14 70 88	156,0000 156,0000 157,5000 157,5000	2 2 2 1	110 51 35 17	155.0000 154.5000 154.0000 153.5000	158.0000 158.5000 159.0000 159.5000	349 415 582 183	4 2 5 4
CYFRPLSAT	14,6300	17:00	19	14.65	0.03 %	29418	14.6300	14.6950	262	453	6 629	[+]
CPS	14.50 14.70	13.1850 16.1150	17:00 17:00 17:00 17:00	148 651 80 364	14,6300 14,6300 14,6300 14,6300	2 4 9 1	1807 25948 23795 100	14.6200 14.6100 14.6000 14.5950	14.7000 14.7050 14.7100 14.7150	1546 2406 763 10	2 2 4 1
CZARNKOW	0,0875	11:00	423	0.00	0.00 %	200	0.0700	0.0800	130	0	0	[+]
BRO	0.00 0.00	0.0615 0.1130	11:00 15:08 15:00 15:00	200 1500 10 300	0,0705 0,0995 0,0995 0,0995	1 1 0 0	300 23332 0 0	0.0600 0.0550 0.0000 0.0000	0.0870 0.0875 0.0900 0.0990	6077 5485 40000 200	2 2 1 1
DADELO	23,6000	16:48	4	23.50	0.43 %	45	23.2000	23.6000	108	0	3	[+]
DAD	23.20 23.70	21.2000 25.8000	16:26 16:00 16:00 15:37	5 5 1 4	23,6000 23,2000 23,4000 23,6000	1 1 1 3	50 50 50 170	23.1000 23.0000 22.9000 22.8000	23.7000 23.8000 23.9000 24.0000	4008 39 500 1662	1 1 1 5
DANKS	0,6050	15:53	2400	0.62	-5.47 %	1851	0.5850	0.6200	1	11	7	[+]
DNS	0.60 0.62	0.4960 0.7400	15:16 14:28 11:41 09:04	2600 823 1667 3999	0,6050 0,6050 0,6000 0,6200	1 1 1 1	891 900 1390 2000	0.5800 0.5450 0.5050 0.5000	0.6500 0.6600 0.6700 0.6750	20809 10000 13000 10000	2 1 2 1
DATAWALK	61,3000	17:04	25	61.20	0.66 %	80	59.8000	61.3000	125	18	1 065	[+]
DAT	59.10 62.30	55.1000 67.3000	17:02 17:02 17:02 17:00	61 10 18 13	61,3000 61,3000 61,3000 61,3000	2 2 2 6	50 185 105 241	59.7000 59.6000 59.5000 59.4000	61.4000 61.8000 61.9000 62.0000	158 62 50 983	3 1 1 3
DBENERGY	13,2000	17:00	3	13.30	0.00 %	37	13.0500	13.2000	7	3	34	[+]
DBE	13.00 13.60	12.0000 14.6000	16:34 16:34 16:34 16:34	354 10 15 300	13,0000 13,0500 13,0500 13,1000	3 1 1 1	252 1 100 15	13.0000 12.9500 12.9000 12.8500	13.2500 13.3000 13.3500 13.4500	19 165 95 20	1 1 2 1
DDISTANCE	0,1395	11:00	10	0.14	1.82 %	23076	0.1300	0.1355	45000	0	0	[+]
DDI	0.14 0.14	0.1120 0.1670	15:27 15:22 15:22 15:00	4000 18621 6379 4620	0,1370 0,1370 0,1370 0,1370	1 1 1 1	23255 12500 25000 8400	0.1290 0.1175 0.1150 0.1105	0.1360 0.1395 0.1400 0.1520	5000 1136 4500 4900	1 1 2 1
DEBICA	83,8000	17:00	1	84.00	-0.24 %	9	83.8000	84.0000	1518	1	80	[+]
DBC	83.20 84.80	75.6000 92.4000	16:48 16:47 16:23 16:21	1 1 16 2	84,0000 83,8000 83,8000 83,8000	2 2 5 5	92 32 151 138	83.6000 83.4000 83.2000 83.0000	84.6000 84.8000 85.0000 85.2000	249 23 68 21	1 3 2 2
DECORA	79,0000	17:00	17	76.00	4.77 %	127	78.0000	79.0000	168	10	812	[+]
DCR	76.00 83.40	68.4000 83.6000	17:00 17:00 17:00 17:00	17 102 1 99	79,0000 79,0000 79,0000 79,0000	3 2 2 3	75 30 78 172	77.6000 77.4000 77.2000 77.0000	79.4000 80.0000 80.6000 81.6000	211 215 285 12	2 1 3 1
DEKPOL	44,8000	17:00	100	43.00	5.91 %	24	42.6000	44.8000	399	6	242	[+]
DEK	43.00 44.80	38.7000 47.3000	17:00 17:00 17:00 17:00	1 19 110 50	44,8000 44,8000 44,8000 44,8000	1 3 1 3	23 190 50 69	42.5000 42.3000 42.1000 42.0000	44.9000 45.0000 45.5000 45.9000	100 103 46 236	1 2 1 1
DEKTRA	7,7000	15:27	40	7.68	1.32 %	23	7.6400	7.6800	20	0	3	[+]
DKR	7.68 7.70	6.1600 9.2000	15:27 15:27 15:27 14:21	97 110 14 3	7,7000 7,7000 7,7000 7,7000	1 1 2 4	20 68 40 269	7.5600 7.5400 7.5200 7.5000	7.7000 7.7200 7.7600 7.8000	360 15 5 20	1 1 1 1
DELKO	8,2000	16:49	2	8.04	1.99 %	347	8.1400	8.2000	301	5	41	[+]
DEL	8.02 8.22	7.2400 8.8400	16:39 16:34 16:24 16:09	2 2 4 60	8,2000 8,2000 8,2000 8,1400	2 3 4 2	308 229 482 306	8.1200 8.1000 8.0800 8.0600	8.2200 8.2400 8.2600 8.2800	125 466 615 41	1 3 4 1
DETGAMES	1,1200	15:00	433	1.12	-3.45 %	90	1.1000	1.1800	50	0	1	[+]
DEG	1.12 1.12	0.9000 1.3400	09:00 09:39 09:00 10:20	50 20 17 10	1,1200 1,1600 1,2000 1,1000	2 1 1 2	100 50 50 200	1.0800 1.0600 1.0300 1.0000	1.2100 1.2500 1.2900 1.3000	50 50 200 150	1 1 1 2
DEVELIA	5,8600	17:00	511	5.83	1.21 %	3500	5.8600	5.8700	1513	25	146	[+]
DVL	5.75 5.86	5.2500 6.4100	17:00 17:00 17:00 17:00	250 2 525 68	5,8600 5,8600 5,8600 5,8600	1 1 3 3	2 2 858 613	5.8000 5.7900 5.7800 5.7700	5.8800 5.8900 5.9000 5.9100	513 3884 4722 2	2 3 5 1
DGA	17,4000	16:42	1	17.40	0.00 %	45	16.9000	17.4000	99	0	2	[+]
DGA	17.00 17.40	15.7000 19.1000	16:42 16:26 16:26 16:26	1 1 40 15	17,4000 17,0000 17,4000 17,4000	1 1 1 1	452 321 30 10	16.8000 16.2000 16.1000 1.0000	17.5000 17.6000 18.5000 18.6000	530 445 100 25	1 1 1 1
DGNET	6,9600	15:27	2	6.96	0.00 %	2	6.8400	7.0000	18	0	0	[+]
DGN	6.96 6.96	5.5800 8.3400	16:22 12:05 11:30 11:30	2 2 18 20	6,9600 7,0200 6,2000 6,3000	1 1 1 1	20 20 59 20	6.4200 6.4000 6.3400 6.3000	7.1000 7.2000 7.3000 7.4000	20 20 20 1609	1 1 1 2
DIGITANET	63,0000	17:00	2	62.60	0.64 %	15	61.6000	63.0000	196	8	514	[+]
DIG	60.60 64.00	56.4000 68.8000	17:00 16:49 16:49 16:49	38 85 35 42	63,0000 61,6000 61,6000 62,2000	2 6 4 2	31 97 227 113	61.4000 61.2000 61.0000 60.8000	63.2000 63.6000 63.8000 64.2000	50 259 251 26	1 2 2 1
DINOPL	438,0000	17:00	53	440.00	-0.70 %	1233	438.0000	438.1000	60	159	69 387	[+]
DNP	434.00 440.00	396.0000 484.0000	17:00 17:00 17:00 17:00	1263 537 4 44	438,0000 438,0000 438,0000 438,0000	1 1 1 2	140 1505 222 272	437.6000 435.7000 435.6000 435.5000	438.2000 438.5000 438.6000 438.9000	33 47 206 49	1 1 1 1
DITIX	0,1695	09:01	100	0.17	0.00 %	11166	0.1610	0.1695	16759	0	0	[+]
DTX	0.17 0.17	0.1360 0.2030	16:39 16:29 09:07 09:02	20 5000 10 5	0,1695 0,1610 0,1695 0,1695	1 2 1 2	11250 24500 11800 30000	0.1605 0.1600 0.1555 0.1550	0.1710 0.1810 0.1820 0.1865	4854 13270 9780 8000	1 1 1 1
DMGROUP	5,3800	17:00	7	5.40	-0.37 %	365	5.2800	5.3800	23854	287	1 538	[+]
DMG	5.20 5.46	4.8600 5.9400	15:53 15:53 15:53 15:53	439 7 7 2757	5,3800 5,3800 5,3800 5,3600	1 1 3 1	3000 10000 6330 10000	5.2600 5.2400 5.2200 5.2000	5.4000 5.4200 5.4400 5.4600	50000 7411 64000 7321	1 3 3 2
DOMDEV	193,0000	17:00	25	190.00	1.26 %	20	192.0000	193.0000	54	4	739	[+]
DOM	190.00 196.60	171.0000 209.0000	17:00 17:00 17:00 17:00	21 50 9 25	193,0000 193,0000 193,0000 193,0000	1 1 1 1	1 1 20 20	191.8000 191.6000 191.4000 191.2000	193.6000 194.0000 194.2000 194.4000	64 170 20 20	1 2 1 1
DRAGEUS	1,0250	09:00	50	1.03	0.00 %	50	0.9300	1.0100	90	0	0	[+]
DRG	1.03 1.03	0.8200 1.2300	09:00 16:49 16:49 16:49	100 1 130 50	1,0250 1,0250 1,0200 1,0200	1 1 1 1	100 200 300 200	0.9200 0.9000 0.8900 0.8800	1.0150 1.0200 1.0250 1.0300	100 1833 1364 11085	1 1 1 2
DRAGOENT	21,0000	17:00	1	20.00	0.48 %	100	20.0000	21.0000	280	0	8	[+]
DGE	20.00 21.00	18.0000 22.0000	16:48 15:03 15:03 15:03	9 90 100 9	20,9000 20,9000 20,9000 20,8000	1 2 2 2	3 3 3100 75	19.8500 19.8000 19.5500 19.5000	21.2000 21.3000 21.4000 21.5000	111 1 12 5	3 1 2 1
DRFINANCE	0,6350	16:04	100	0.00	0.00 %	778	0.5600	0.6350	1900	0	0	[+]
DRF	0.00 0.00	0.5100 0.7600	10:04 09:36 12:18 12:18	222 1 580 2420	0,5600 0,5550 0,6600 0,6550	1 1 1 2	999 200 1299 1230	0.5550 0.5300 0.5100 0.5000	0.6400 0.6500 0.6600 0.6850	1500 697 9358 4775	1 1 3 1
DROZAPOL	3,5600	11:00	100	3.56	0.28 %	200	3.5700	3.7500	395	0	0	[+]
DPL	3.56 3.56	3.2100 3.9100	15:10 15:10 15:00 11:01	546 214 1700 86	3,5900 3,5900 3,5900 3,5900	1 1 1 1	877 4454 84 7	3.5600 3.5500 3.4400 3.4000	3.7800 3.9000 4.0000 4.0800	311 1299 1921 1000	1 2 5 1
DUALITY	1,2100	12:15	962	1.23	-1.63 %	5195	1.2000	1.2250	200	5	6	[+]
DUA	1.21 1.23	0.9840 1.4750	11:34 11:19 11:18 09:16	50 1450 2538 10	1,2100 1,2100 1,2100 1,2300	1 1 1 1	10 10 275 200	1.1950 1.1850 1.1800 1.1750	1.2300 1.2350 1.2400 1.2500	4634 170 200 210	1 1 1 2
EASYCALL	7,4000	16:42	97	7.90	-12.94 %	20	7.0500	7.3500	40	2	17	[+]
ECL	6.95 7.90	6.3500 9.4500	16:42 15:59 15:59 15:59	23 2 35 18	7,4000 7,4000 7,2000 7,1500	1 2 2 2	67 130 225 315	7.0000 6.9500 6.9000 6.5500	7.4000 7.5000 8.0000 8.0500	143 60 5 25	1 1 1 1
ECCGAMES	0,4690	17:00	200	0.46	1.96 %	586	0.4210	0.4690	800	10	5	[+]
ECC	0.42 0.47	0.3680 0.5520	16:18 16:18 16:18 16:18	64 1000 500 300	0,4210 0,4210 0,4250 0,4300	2 1 1 1	4650 200 48 4500	0.4200 0.4160 0.4120 0.4110	0.4700 0.4750 0.4800 0.4990	200 500 340 1498	1 1 2 1
ECHO	4,5000	17:00	57	4.48	0.00 %	450	4.4800	4.5000	1975	16	74	[+]
ECH	4.45 4.52	4.0400 4.9200	17:00 16:02 15:59 15:55	4 20 93 364	4,5000 4,5000 4,4500 4,4500	1 2 2 2	91 1156 404 340	4.4600 4.4500 4.4000 4.3600	4.5400 4.6200 4.6500 4.7000	2000 286 900 3114	1 1 2 6
ECO5TECH	1,1800	16:24	574	1.28	-6.35 %	1026	1.1800	1.2400	2000	10	12	[+]
ECT	1.18 1.28	1.0250 1.5350	16:24 16:24 14:40 14:39	369 157 1400 600	1,1800 1,2000 1,2500 1,2400	1 1 1 1	1141 100 1200 1200	1.1700 1.1600 1.1550 1.1300	1.2500 1.2600 1.2700 1.2800	1894 1719 1100 1200	1 2 2 1
EDINVEST	6,3000	16:13	100	6.20	0.32 %	300	6.2000	6.3000	3059	1	7	[+]
EDI	6.08 6.30	5.5800 6.8200	15:51 15:40 14:44 14:44	4 399 6 6	6,3000 6,3000 6,3000 6,3000	2 1 1 2	9 176 132 2059	6.1000 6.0800 6.0600 6.0400	6.3200 6.3800 6.4000 6.5000	348 20 60 351	1 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10800	0.0900	PKC	5000	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	500 200 5000 10000	0.0600 0.0400 0.0200 0.0100	0.1390 0.1400 0.1440 0.1450	2000 3000 500 17050	2 1 1 2
EKIOSK	1,0200	11:34	50	0.00	0.00 %	100	1.0000	1.0400	100	0	0	[+]
EKS	0.00 0.00	0.8200 1.2200	16:22 16:22 15:40 15:40	1955 100 125 100	1,0300 1,0400 1,1000 1,1000	1 1 1 1	100 100 100 100	0.9800 0.9600 0.9400 0.9200	1.0500 1.0600 1.0700 1.0800	100 100 100 1915	1 1 1 2
EKIPA	3,5000	16:28	106	3.50	-1.13 %	75	3.5100	3.5600	214	2	8	[+]
EEE	3.42 3.58	2.8000 4.2000	16:28 15:36 15:13 14:51	8 10 5 3	3,5100 3,5000 3,5700 3,5700	1 1 2 3	154 200 330 1111	3.5000 3.4700 3.4600 3.4500	3.5700 3.5800 3.5900 3.6000	102 1707 1000 4192	2 1 1 3
EKOBOX	0,7150	15:25	210	0.71	2.14 %	280	0.6900	0.7100	2270	17	12	[+]
EBX	0.67 0.72	0.5700 0.8500	15:25 15:25 15:25 15:24	490 500 500 500	0,7150 0,7100 0,7050 0,7000	1 1 1 1	500 500 3860 500	0.6800 0.6750 0.6700 0.6650	0.7150 0.7250 0.7300 0.7400	1790 4475 2007 3555	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	7114	0.0690	0.0775	6868	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0935 0.0940 0.0960 0.0975	17777 763 17777 1777	1 1 1 1
EKOPARK	1,1100	09:00	10	1.11	-1.77 %	50	1.0400	1.1100	878	0	0	[+]
EPR	1.11 1.11	0.8900 1.3300	09:51 09:35 09:34 09:33	10 20 798 30	1,1300 1,1300 1,0700 1,0700	1 1 1 1	50 100 702 100	1.0200 1.0000 0.9850 0.9800	1.1200 1.1400 1.1500 1.1600	444 200 250 200	1 1 2 1
EKOPOL	6,0500	14:30	25	6.25	-0.82 %	650	5.8500	6.0500	8975	0	3	[+]
EGH	6.05 6.35	5.0000 7.5000	14:30 12:21 12:21 12:21	331 37 62 1	6,0500 6,3500 6,3000 6,2500	1 1 1 1	347 237 450 300	5.8000 5.7500 5.7000 5.5500	6.3000 6.3500 6.5000 6.5500	25 328 950 5372	1 1 3 2
ELEKTROTI	47,0000	17:03	464	47.00	0.00 %	152	46.6500	47.0500	20	13	620	[+]
ELT	46.25 47.20	42.3000 51.7000	17:02 17:02 17:00 17:00	111 425 69 42	47,0000 47,0000 47,0000 47,0000	2 1 1 3	59 14 86 139	46.6000 46.5000 46.2500 46.2000	47.1500 47.2000 47.2500 47.3000	130 2164 696 571	1 6 4 2
ELKOP	0,5200	15:19	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	0.00 0.00	0.4680 0.5720	15:11 15:11 15:11 15:09	1316 1600 120 162	0,5360 0,5340 0,5300 0,5200	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
EMC	11,5000	09:36	195	11.50	-0.86 %	200	11.4000	11.5000	36	0	2	[+]
EMC	11.50 11.50	10.4000 12.6000	09:04 11:08 11:08 11:08	2 100 100 100	11,5000 11,6000 11,6000 11,6000	1 1 0 0	300 11018 0 0	11.2000 10.5000 0.0000 0.0000	11.6000 11.8000 11.9000 12.0000	150 300 1300 700	1 1 2 1
EMONT	0,2900	15:18	2000	0.00	0.00 %	50000	0.4000	0.3160	1000	0	0	[+]
ELM	0.00 0.00	0.2320 0.3480	15:04 15:00 15:00 15:00	2401 2000 2000 1	0,2900 0,2900 0,2900 0,2900	1 0 0 0	10 0 0 0	0.3770 0.0000 0.0000 0.0000	0.3200 0.3380 0.3400 0.3840	1000 1000 1500 1000	1 1 1 1
EMPERIA	5,3600	15:00	1	5.54	7.20 %	99	4.5100	5.3600	46	0	0	[+]
EMP	5.36 5.54	4.4400 6.6400	15:00 11:00 11:19 11:00	20 47 200 10	5,3600 5,5400 5,0000 5,0000	1 1 1 1	500 225 149 226	4.5000 4.4000 4.2100 4.2000	5.5400 5.6000 5.9800 6.0000	170 481 500 717	1 1 1 3
ENEA	13,7000	17:01	134	13.90	-2.07 %	928	13.6700	13.7000	366	313	4 293	[+]
ENA	13.60 13.91	12.5100 15.2900	17:00 17:00 17:00 17:00	463 37 1 1152	13,7000 13,7000 13,7000 13,7000	2 2 4 2	498 127 3992 2126	13.6600 13.6500 13.6400 13.6300	13.7100 13.7200 13.7300 13.7400	2172 19 2542 20	2 1 2 1
ENEIDA	8,7000	15:46	10	7.85	4.19 %	10	8.4000	9.4000	60	0	1	[+]
END	7.50 9.40	6.3000 9.4000	15:46 15:16 15:16 15:16	10 10 10 10	9,0000 9,4000 9,0000 8,8000	1 1 1 2	10 10 10 87	8.1000 7.9000 7.7000 7.5000	9.5000 9.6000 9.8000 10.0000	10 10 10 10	1 1 1 1
ENELMED	22,0000	14:59	1	22.00	4.76 %	50	20.0000	21.8000	15	0	4	[+]
ENE	20.80 22.00	19.8000 24.2000	14:59 14:59 14:59 14:59	5 9 9 9	21,2000 21,2000 21,2000 21,2000	1 1 1 0	71 350 25 0	18.3000 14.8000 14.4000 0.0000	22.0000 22.4000 22.8000 23.2000	971 302 57 200	5 3 1 1
ENERGA	13,8400	17:00	13	13.94	-1.00 %	250	13.7400	13.8400	961	22	310	[+]
ENG	13.70 13.98	12.5600 15.3200	17:00 17:00 17:00 17:00	3 1 1 3	13,8400 13,8400 13,8400 13,8400	3 3 3 2	353 550 616 224	13.7200 13.7000 13.6600 13.6400	13.8600 13.9200 13.9400 13.9600	12586 216 496 2113	1 1 2 2
ENERGOINS	2,3450	17:00	1048	2.46	-4.67 %	500	2.3400	2.3800	2500	315	757	[+]
ENI	2.33 2.58	2.2150 2.7050	17:00 17:00 17:00 17:00	952 48 902 267	2,3450 2,3450 2,3450 2,3450	3 2 2 2	2550 2925 5350 1300	2.3300 2.3050 2.3000 2.2900	2.3900 2.3950 2.4000 2.4250	2000 1425 4408 925	1 2 2 1
ENTER	54,2000	16:42	1	54.50	-0.37 %	18	53.8000	53.9000	26	3	137	[+]
ENT	53.80 54.50	49.0500 59.9000	16:27 16:23 16:20 15:58	6 5 1 2	54,2000 54,2000 54,3000 54,3000	1 5 1 2	3 110 49 38	53.7000 53.5000 53.4000 53.3000	54.2000 54.3000 54.5000 54.6000	16 587 1725 19	1 2 3 1
EONET	22,0000	15:14	10	22.00	0.00 %	15	22.0000	22.6000	700	0	0	[+]
EON	22.00 22.00	17.6000 26.4000	09:36 10:34 09:17 10:27	1 1 1 30	22,0000 22,0000 22,0000 22,0000	1 1 1 1	10 10 10 30	20.8000 20.0000 19.2000 19.1000	23.0000 23.4000 24.0000 24.8000	110 10 717 304	2 1 2 1
EQUNICO	0,9780	15:32	386	0.97	0.00 %	900	0.9440	0.9760	2700	4	4	[+]
EQU	0.95 0.98	0.8780 1.0700	15:31 13:48 13:48 13:02	500 100 1000 900	0,9780 0,9780 0,9540 0,9780	1 2 1 1	40 2055 8065 2050	0.9380 0.9320 0.9300 0.8300	0.9780 0.9800 0.9880 0.9900	15982 19540 1218 145600	5 3 1 1
ERBUD	39,1000	16:47	108	39.30	0.77 %	62	39.1000	39.3000	20	10	410	[+]
ERB	39.10 40.40	35.4000 43.2000	16:46 16:46 16:46 16:44	10 61 70 35	39,1000 39,1000 39,3000 39,2000	6 2 4 1	305 380 609 100	39.0000 38.9000 38.8000 38.7000	39.4000 39.6000 39.7000 39.8000	226 95 200 70	2 2 1 2
ERG	51,0000	17:00	2	50.00	0.00 %	224	50.0000	51.0000	34	0	1	[+]
ERG	50.00 51.00	45.0000 55.0000	14:07 09:36 09:36 09:36	26 1 1 1	50,0000 51,0000 51,0000 51,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	51.5000 52.0000 53.0000 53.5000	150 150 28 30	1 1 1 1
ESHOPPING	0,7460	17:00	1000	1.20	-25.40 %	977	0.7000	0.7460	2915	738	639	[+]
ESG	0.69 1.29	0.6160 0.9200	16:49 16:49 16:48 16:48	23 1 547 800	0,7000 0,7300 0,6940 0,6940	1 2 3 1	2343 4200 6749 3000	0.6940 0.6920 0.6900 0.6820	0.7480 0.7520 0.7600 0.7860	545 972 1800 2000	1 1 1 1
ESKIMOS	0,2180	11:00	75	0.22	-0.91 %	100	0.2100	0.2180	20430	0	0	[+]
ESK	0.22 0.22	0.1750 0.2600	15:01 15:00 11:00 11:00	500 50 100 75	0,2200 0,2200 0,2200 0,2200	1 1 1 1	75 125 100 100	0.2060 0.2040 0.2000 0.1960	0.2300 0.2400 0.2600 0.3400	250 500 250 100	1 1 1 1
ESOTIQ	36,6000	17:00	4	37.40	-3.43 %	355	36.1000	36.9000	156	3	95	[+]
EAH	36.00 38.00	33.7000 41.1000	16:42 16:41 16:41 16:39	40 10 20 33	36,6000 36,2000 36,3000 36,6000	1 1 1 1	15 120 200 50	36.0000 35.9000 35.7000 35.6000	37.0000 37.5000 37.8000 37.9000	714 20 20 124	1 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,9300	17:01	840	1.23	-3.93 %	55	0.9280	0.9300	20326	824	933	[+]
EUC	0.93 1.23	0.8460 1.0300	17:01 17:01 17:01 17:01	2500 3817 4610 390	0,9300 0,9300 0,9300 0,9300	2 3 1 1	24 36 12 2000	0.9240 0.9220 0.9200 0.9160	0.9380 0.9500 0.9800 0.9900	2393 1990 2999 1000	1 2 1 1
EUROCASH	8,0550	17:04	250	8.36	-3.59 %	5220	8.0500	8.0550	1243	178	1 448	[+]
EUR	8.06 8.36	7.5250 9.1950	17:03 17:03 17:03 17:03	300 250 250 255	8,0550 8,0550 8,0550 8,0550	1 2 1 1	1841 369 1841 200	8.0400 8.0300 8.0250 8.0150	8.1200 8.1250 8.1300 8.1350	2 2 2 200	1 1 1 1
EUROHOLD	3,5000	16:00	9	3.40	2.94 %	102	3.1600	3.5000	1380	5	18	[+]
EHG	3.06 3.70	3.0600 3.7400	15:59 15:59 15:33 15:16	185 600 17 9	3,4800 3,4600 3,4600 3,4800	1 2 3 4	10 64 5160 324	3.1400 3.1200 3.1000 3.0800	3.5400 3.5600 3.5800 3.6000	2000 1480 400 2000	1 1 1 1
EUROSNACK	2,5400	16:44	25	2.54	-0.39 %	1250	2.5100	2.5400	2038	4	11	[+]
ECK	2.52 2.55	2.0400 3.0400	16:32 16:24 16:02 15:09	9 15 10 269	2,5200 2,5200 2,5400 2,5500	2 5 5 2	1100 3329 315 727	2.5000 2.4800 2.4700 2.4600	2.5500 2.5700 2.5900 2.6000	2000 699 800 2180	1 2 1 2
EUROTAX	3,6800	09:00	390	0.00	0.00 %	553	3.6200	3.8000	527	0	0	[+]
ETX	0.00 0.00	2.9600 4.4000	12:21 16:18 16:18 16:18	542 358 203 143	3,7000 3,6800 3,6800 3,7000	1 1 1 1	400 417 1500 200	3.5000 3.4800 3.4200 3.3200	3.8600 3.9200 4.9200 5.6000	4879 350 5283 500	2 1 1 1
EUROTEL	35,4000	17:00	1	35.10	1.72 %	158	34.8000	35.4000	74	1	26	[+]
ETL	34.80 35.50	31.6000 38.6000	16:47 16:47 16:47 16:42	92 2 6 11	34,8000 35,0000 35,0000 35,0000	2 2 1 2	227 78 202 121	34.7000 34.6000 34.4000 34.3000	35.5000 35.6000 35.7000 35.9000	203 476 100 569	4 2 1 2
EXAMOBILE	3,2000	11:52	50	3.20	0.00 %	50	3.2000	3.2600	20	0	0	[+]
EXA	3.20 3.20	2.5600 3.8400	16:49 10:04 16:12 12:44	20 4 1122 250	3,2000 3,0800 3,1000 3,1000	1 1 1 1	20 210 420 20	3.1200 3.1000 3.0800 3.0600	3.3400 3.3600 3.4000 3.4200	20 20 420 100	1 1 2 1
EXCELLENC	0,2470	17:00	117	0.25	-1.98 %	42	0.2430	0.2470	883	97	24	[+]
EXC	0.24 0.25	0.2040 0.3040	17:00 17:00 16:49 16:49	343 2040 1000 26	0,2470 0,2470 0,2430 0,2430	1 3 5 3	15000 8379 13154 23379	0.2420 0.2410 0.2400 0.2390	0.2480 0.2490 0.2500 0.2520	9000 5000 17200 6200	1 2 2 2
FABRITY	29,8000	15:41	79	30.20	1.02 %	1	29.1000	29.9000	199	0	13	[+]
FAB	29.20 30.20	27.2000 33.2000	15:41 14:59 14:53 14:43	5 16 1 22	29,8000 29,8000 29,8000 29,2000	1 2 1 1	50 45 1 70	29.0000 28.9000 28.8000 28.7000	30.1000 30.2000 30.3000 30.4000	195 78 100 200	1 1 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	37196	0.0345	PKC	10900	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0345 0.4200 0.5300 0.5700	10000 12579 1111 11459	1 1 1 1
FARM51	14,0000	17:00	123	13.60	3.70 %	85	13.7800	14.0000	4867	17	233	[+]
F51	13.60 14.52	10.8800 16.3200	17:00 17:00 16:43 16:43	7 70 10 63	14,0000 14,0000 14,0000 14,0000	2 1 1 2	566 478 90 51	13.7400 13.7200 13.7000 13.6800	14.2000 14.2600 14.2800 14.3000	166 20 50 80	1 1 1 1
FASING	12,1000	15:59	3	0.00	0.00 %	174	11.8000	12.1000	98	0	0	[+]
FSG	0.00 0.00	10.9000 13.3000	15:59 15:59 15:59 15:59	2 2 2 2	12,1000 12,1000 12,1000 12,1000	1 1 1 1	642 112 62 62	11.7000 11.6000 11.5000 11.3000	12.2000 12.3000 12.7000 12.8000	615 90 621 726	1 1 2 2
FEERUM	9,2600	14:14	100	9.40	1.09 %	169	9.2600	9.3800	891	0	1	[+]
FEE	9.20 9.40	8.4600 10.3000	11:55 09:04 17:00 14:20	50 2 54 207	9,2000 9,4000 9,1600 9,3800	1 1 1 1	350 2 273 79	9.0800 8.9600 8.9000 8.0200	9.4000 9.4400 9.5200 9.6800	719 180 143 195	2 1 1 1
FEMTECH	0,5150	15:00	22	0.52	-0.96 %	1112	0.4500	0.5150	616	0	0	[+]
FEM	0.52 0.52	0.4120 0.6150	15:00 15:27 15:27 11:00	638 800 720 100	0,5200 0,6900 0,6900 0,6900	1 1 1 0	1505 2 10 0	0.4200 0.3800 0.0500 0.0000	0.5200 0.5500 0.5800 0.7500	912 1910 1000 1520	1 2 1 1
FERRO	36,0000	17:00	20	35.90	0.56 %	159	35.8000	36.4000	100	2	62	[+]
FRO	35.80 36.00	32.4000 39.4000	16:48 16:48 16:47 16:46	1 37 100 31	35,8000 35,9000 36,0000 35,8000	4 1 2 1	415 37 104 15	35.7000 35.6000 35.5000 35.4000	36.5000 36.7000 36.8000 36.9000	1 100 350 100	1 1 2 1
FHDOM	5,2000	10:56	193	0.00	0.00 %	201	4.9800	5.1000	100	0	0	[+]
FHD	0.00 0.00	4.1600 6.2000	09:39 11:23 11:18 15:04	11 1624 1030 212	5,2000 5,0000 5,0000 4,9000	1 1 1 0	850 38 10 0	4.7000 3.0000 2.0000 0.0000	5.3500 6.1000 6.8000 6.9000	463 150 200 200	2 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	600	PKC	PKC	15337	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 1	1429 10 20000 25000	0.3500 0.1000 0.0800 0.0750	0.3500 0.4100 0.4500 0.4880	5 5000 11112 700	1 1 2 2
FINTECH	0,0840	17:00	1	0.09	0.00 %	133775	0.0800	0.0840	2499	240	20	[+]
FTH	0.08 0.09	0.0595 0.1100	16:49 16:49 16:49 16:49	56025 21975 70000 1000	0,0800 0,0800 0,0805 0,0805	1 2 1 1	14706 12717 1000 135000	0.0790 0.0780 0.0775 0.0770	0.0845 0.0850 0.0860 0.0870	37982 15313 10000 36880	3 3 1 2
FMG	97,0000	12:51	1	97.00	0.41 %	1	90.2000	96.8000	18	0	0	[+]
FMG	93.20 97.00	87.4000 106.5000	12:48 09:00 16:05 15:36	1 1 11 1	93,2000 97,0000 96,6000 96,6000	1 1 1 1	1 6 6 1	90.0000 89.6000 89.4000 89.0000	97.0000 99.0000 99.6000 102.0000	22 15 24 40	2 1 1 2
FON	7,2800	17:01	140	0.00	99.99 %	62762	PKC	PKC	728	0	0	[+]
FON	0.00 0.00	0.2630 0.3210	17:00 17:00 17:00 17:00	26 199 175 8	7,2800 7,2800 7,2800 7,2800	1 1 2 2	10 6000 5971 39800	3.0200 0.9120 0.5840 0.5100	0.3000 0.4200 0.4700 0.6000	1500 88 10000 2900	1 1 1 1
FOOTHILLS	0,2500	15:00	580	0.00	0.00 %	500	0.2600	0.2800	200	0	0	[+]
FTL	0.00 0.00	0.2000 0.3000	15:00 11:00 11:00 11:00	1500 4000 4 500	0,2500 0,2500 0,2460 0,2460	1 1 1 1	500 500 500 500	0.2500 0.2460 0.2400 0.2300	0.2900 0.3000 0.3040 0.3080	200 200 200 200	1 1 1 1
FOREVEREN	4,3200	16:49	559	4.40	-1.82 %	339	4.2600	4.3100	200	8	34	[+]
FOR	4.24 4.48	3.5200 5.2800	16:49 16:48 16:45 16:45	461 200 376 88	4,3100 4,2600 4,3200 4,3200	1 1 1 1	200 315 906 100	4.2300 4.2200 4.2000 4.1600	4.3200 4.3500 4.3600 4.3700	1065 200 100 250	2 2 1 2
FORTE	26,8000	16:39	300	27.00	-0.74 %	937	26.8000	27.0000	615	2	50	[+]
FTE	26.80 27.40	24.3000 29.7000	16:33 16:21 16:21 16:21	36 21 71 148	26,8000 26,8000 26,9000 26,9000	1 3 1 2	1 102 1 79	26.7000 26.6000 26.5000 26.4000	27.2000 27.3000 27.5000 27.6000	66 300 102 101	1 1 3 2
FORTWRO	37,6000	15:13	25	37.30	-3.34 %	11	37.3000	37.9000	25	0	7	[+]
FRW	37.00 37.60	29.9000 44.7000	09:40 09:40 09:26 09:26	50 16 25 15	37,0000 37,0000 37,0000 37,1000	1 2 2 2	10 22 139 230	37.2000 37.1000 36.9000 36.8000	38.6000 38.7000 38.8000 38.9000	30 84 80 11	1 2 2 1
FOTOVOLT	0,6450	11:37	100	0.00	0.00 %	100	0.6000	0.6400	100	0	0	[+]
FVE	0.00 0.00	0.5200 0.7700	11:37 15:52 15:48 15:48	50 2250 100 100	0,6400 0,6400 0,6400 0,6400	1 1 2 1	100 3000 4700 5412	0.5950 0.5900 0.5800 0.5750	0.6450 0.6500 0.6650 0.6700	2000 9989 100 2000	1 1 1 1
GALVO	1,1400	12:05	511	1.15	-5.00 %	1099	1.1200	1.1900	1900	2	2	[+]
GAL	1.14 1.15	0.9200 1.3800	11:59 11:59 11:59 12:13	284 305 900 1000	1,1400 1,1400 1,1500 1,2000	2 2 1 1	1510 2910 1000 2300	1.1100 1.1000 1.0500 1.0400	1.2100 1.2200 1.2500 1.3400	1100 1400 834 800	1 1 1 1
GAMEDUST	0,0768	16:40	111	0.08	-1.03 %	1000	0.0680	0.0768	9589	70	5	[+]
GDC	0.07 0.08	0.0544 0.1005	16:29 09:17 10:03 10:06	70000 150 150 1649	0,0700 0,0776 0,0776 0,0788	1 1 1 1	1000 15000 12000 12000	0.0600 0.0544 0.0506 0.0504	0.0770 0.0790 0.0794 0.0796	2000 2000 9850 15000	1 1 1 1
GAMEOPS	14,2000	17:00	20	14.48	-1.93 %	111	13.9000	14.2200	128	5	75	[+]
GOP	13.82 14.48	13.0400 15.9200	16:41 15:59 15:42 15:42	107 60 69 100	14,0800 14,1000 13,8200 13,8200	1 2 3 2	100 177 1432 130	13.8600 13.8400 13.8200 13.8000	14.2400 14.4800 14.5000 14.8000	300 648 220 18	1 2 2 2
GAMESBOX	2,9800	16:46	5	2.98	-0.67 %	20	2.9200	2.9800	15	0	0	[+]
GMB	2.98 2.98	2.4000 3.5600	16:46 09:00 10:01 10:36	10 20 4 4	2,9800 2,9800 3,0000 3,0000	1 1 1 1	20 20 20 20	2.8200 2.8000 2.7000 2.6000	3.0000 3.0200 3.0800 3.1400	606 50 50 50	1 1 1 1
GAMFACTOR	7,4000	17:00	500	7.50	-3.90 %	78	7.2800	7.4000	237	11	82	[+]
GIF	7.40 7.60	6.7600 8.2400	17:00 16:17 16:06 14:35	61 2 1000 2	7,4000 7,5000 7,4400 7,5400	1 1 1 1	700 481 10 200	7.2600 7.2400 7.2000 7.1400	7.5000 7.5200 7.5800 7.6000	498 304 304 1233	1 1 2 3
GAMIVO	15,3000	09:00	2	15.30	2.00 %	1	14.9500	15.3000	60	0	0	[+]
GMV	15.30 15.30	12.2500 18.3500	16:49 13:29 13:29 12:32	273 331 303 60	15,0000 15,0500 15,0500 15,3500	1 3 2 1	135 295 571 150	14.8500 14.7500 14.7000 14.6500	15.3500 15.4500 15.5000 15.7000	200 18 260 100	1 1 2 1
GENOMED	27,8000	14:08	14	28.00	-1.42 %	5	27.6000	28.4000	10	0	1	[+]
GEN	27.80 28.00	22.4000 33.6000	14:08 14:08 10:07 12:21	2 5 13 5	27,8000 28,0000 28,2000 28,8000	1 1 1 1	3 10 15 1	27.4000 27.2000 27.0000 26.8000	28.6000 28.8000 29.0000 29.2000	6 10 175 5	2 1 1 1
GENOMTEC	7,3700	17:00	150	7.33	0.55 %	6	7.0400	7.3700	250	22	162	[+]
GMT	6.90 7.40	6.6000 8.0600	16:49 16:48 16:48 16:47	45 5 33 462	7,3900 7,3700 7,3700 7,3700	2 3 1 1	1000 1089 62 30	7.0200 7.0000 6.9900 6.9800	7.3800 7.3900 7.4000 7.4200	245 455 4062 135	2 1 3 1
GENXONE	6,4000	17:00	67	5.92	10.73 %	20	6.2200	6.4000	433	16	95	[+]
GX1	5.50 6.52	4.7400 7.1000	17:00 16:48 16:48 16:48	433 76 20 19	6,4000 6,4200 6,4200 6,4200	1 1 1 1	20 680 58 20	6.1600 6.1200 6.1000 5.9400	6.4200 6.4400 6.4600 6.4800	474 40 40 169	1 2 2 1
GEOTRANS	7,5200	17:01	100	6.46	16.05 %	400	7.5200	7.7400	185	79	576	[+]
GTS	6.30 7.98	6.2000 9.2800	17:01 17:00 17:00 17:00	40 260 57 47	7,5200 7,5200 7,5200 7,5200	1 1 1 1	700 300 250 1350	7.5000 7.3800 7.3600 7.3400	7.7800 7.8000 7.8200 7.8600	1240 563 200 1	1 2 1 1
GETIN	0,6400	17:00	65	0.65	-1.54 %	5839	0.6360	0.6400	53497	83	53	[+]
GTN	0.64 0.65	0.5850 0.7150	16:41 16:33 16:30 16:26	100 1000 16 10221	0,6400 0,6400 0,6400 0,6400	1 2 3 6	10000 12500 22050 55129	0.6350 0.6330 0.6320 0.6300	0.6450 0.6460 0.6480 0.6500	8001 1208 10000 21767	1 1 1 3
GHYDROGEN	3,2000	14:16	80	3.12	0.00 %	20	3.0000	3.3000	30	0	1	[+]
GHY	3.10 3.20	2.5000 3.7400	14:12 09:06 09:06 09:06	20 10 20 325	3,2000 3,1000 3,1000 3,1200	1 1 1 2	20 20 20 880	2.9000 2.8000 2.7000 2.6400	3.4000 3.4400 3.4600 3.5000	80 960 40 400	1 1 1 1
GIGROUP	1,4650	14:21	100	1.45	0.00 %	260	1.4200	1.4650	69	3	4	[+]
GIG	1.41 1.47	1.3050 1.5950	14:21 14:21 14:21 14:21	5 95 100 130	1,4050 1,4500 1,4650 1,4500	4 3 2 2	1495 871 760 395	1.4050 1.4000 1.3950 1.3900	1.4700 1.4750 1.4800 1.4850	50 360 1000 500	1 2 4 2
GKSKAT	0,1700	11:00	558	0.00	0.00 %	5600	0.1900	0.1700	9292	0	0	[+]
GKS	0.00 0.00	0.1360 0.2040	11:15 11:13 11:05 11:05	4000 1150 15000 3050	0,1700 0,1700 0,1700 0,1700	2 0 0 0	15450 0 0 0	0.1700 0.0000 0.0000 0.0000	0.1940 0.1970 0.1980 0.2000	9200 20000 33040 10000	1 1 1 1
GOBARTO	27,9000	17:00	12	28.60	-6.38 %	95	26.5000	27.9000	78	1	34	[+]
GOB	26.20 29.70	25.8000 31.4000	16:45 16:45 16:45 16:45	76 90 60 90	26,2000 26,7000 26,8000 27,1000	1 2 1 1	65 44 300 100	26.3000 26.2000 25.9000 25.0000	28.0000 28.6000 28.7000 28.8000	100 58 37 90	1 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.2000	3261	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5500 0.0000 0.0000 0.0000	303 0 0 0	1 0 0 0
GOTFI	13,5000	11:00	5	0.00	0.00 %	0	0.0000	13.5000	95	0	0	[+]
GTF	0.00 0.00	10.8000 16.2000	11:00 11:00 11:00 11:21	1 100 1 1	16,8000 14,0000 16,9000 14,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.2000 0.0000 0.0000 0.0000	10 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	500	0.2540	PKC	3343	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 1 1	1000 500 500 5000	0.2500 0.2420 0.2260 0.2200	0.0100 0.2200 0.2580 0.2680	8000 7614 7000 3000	1 2 1 1
GPW	41,9000	17:00	23	41.20	1.70 %	5	41.8500	41.9000	1712	62	2 569	[+]
GPW	41.15 41.90	37.1000 45.3000	17:00 17:00 17:00 17:00	64 133 179 50	41,9000 41,9000 41,9000 41,9000	2 7 1 1	15 537 50 650	41.6000 41.5000 41.4500 41.4000	41.9500 42.0000 42.0500 42.1000	1661 2445 10 1318	5 22 1 4
GRAPHENE	2,0600	17:00	85	2.14	-4.63 %	121	1.9900	2.0600	2560	159	338	[+]
GPH	1.98 2.32	1.7150 2.5600	17:00 17:00 17:00 17:00	395 50 950 50	2,0600 2,0600 2,0600 2,0600	1 2 3 1	10 1097 6777 2000	1.9850 1.9800 1.9500 1.9200	2.0700 2.0900 2.1000 2.1100	2720 2800 2300 561	3 1 2 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.3000	11964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 0.0000 0.0000 0.0000	5783 0 0 0	1 0 0 0
GREENX	1,9510	17:01	1500	1.96	0.26 %	30000	1.9510	1.9510	3333	667	1 315	[+]
GRX	1.95 2.01	1.7640 2.1560	17:01 17:00 17:00 17:00	1452 48 1052 448	1,9510 1,9510 1,9510 1,9510	6 4 5 2	9240 391 5950 291	1.9500 1.9490 1.9480 1.9470	1.9590 1.9600 1.9610 1.9660	362 2080 1500 3828	1 2 1 2
GREMPCO	1,1400	16:42	90	1.14	0.00 %	1459	1.0800	1.1400	3107	7	8	[+]
GRM	1.08 1.19	0.9150 1.3600	15:06 15:06 14:47 14:46	5 45 5 50	1,1400 1,1300 1,1300 1,1200	1 2 1 2	600 4050 3000 5605	1.0700 1.0500 1.0400 1.0300	1.1500 1.1700 1.1800 1.1900	2500 2626 2050 3282	1 2 2 2
GRENEVIA	2,2600	17:00	8314	2.24	0.44 %	200	2.2450	2.2600	12586	84	190	[+]
GEA	2.24 2.27	2.0200 2.4600	17:00 17:00 17:00 17:00	4000 100 34 3500	2,2600 2,2600 2,2600 2,2600	2 4 6 3	7415 13528 5524 6611	2.2400 2.2350 2.2300 2.2250	2.2650 2.2700 2.2800 2.2900	6112 12258 11500 1050	2 5 3 2
GRODNO	10,3600	17:00	8	10.22	1.57 %	85	10.1200	10.3600	235	6	57	[+]
GRN	10.02 10.40	9.2000 11.2400	17:00 17:00 17:00 17:00	2 63 19 5	10,3600 10,3600 10,3600 10,3600	3 1 3 4	769 100 415 1035	10.0800 10.0600 10.0400 10.0200	10.3800 10.4000 10.4200 10.4600	50 75 2 23	1 1 1 1
GRUPAAZOTY	20,7400	17:00	15	21.04	-1.80 %	4	20.7400	20.7600	18	181	3 757	[+]
ATT	20.40 21.04	18.9400 23.1400	17:00 17:00 17:00 17:00	15 19 15 15	20,7400 20,7400 20,7400 20,7400	1 1 2 1	170 20 389 874	20.6800 20.6000 20.5800 20.5600	20.8000 20.8200 20.8400 20.8600	151 11 30 256	4 2 2 3
GRUPAMZ	0,3600	17:00	1	0.37	-2.70 %	1328	0.3440	0.3600	16081	2	1	[+]
GMZ	0.34 0.37	0.2960 0.4420	17:00 16:49 14:42 14:42	34 372 75 125	0,3600 0,3440 0,3590 0,3450	1 4 2 1	100 400 500 1000	0.3400 0.3380 0.3370 0.3360	0.3690 0.3700 0.3740 0.3750	450 16352 499 1321	1 2 1 3
GRUPAREC	80,0000	16:03	25	79.00	1.91 %	3	77.0000	80.0000	2	0	11	[+]
GRC	78.00 80.00	63.5000 94.5000	15:22 14:49 14:33 14:33	14 4 2 2	78,0000 78,0000 78,0000 78,0000	1 1 1 2	1 2 25 60	76.5000 76.0000 75.5000 75.0000	80.5000 81.0000 81.5000 82.0000	5 4 250 173	1 2 1 1
GTC	4,0200	17:00	268	4.02	0.00 %	5076	3.9500	4.0200	25	3	10	[+]
GTC	3.95 4.02	3.6200 4.4200	17:00 17:00 16:24 16:24	31 1 31 5	4,0200 4,0200 3,9600 3,9700	1 1 2 2	5 5 55 10	3.9400 3.9300 3.9200 3.9100	4.0500 4.0600 4.0700 4.0800	71 502 649 500	4 2 3 1
HANDLOWY	93,5000	17:00	37	93.00	0.86 %	3	93.3000	93.5000	22	24	2 206	[+]
BHW	92.70 93.70	83.7000 102.2000	17:00 17:00 17:00 17:00	1 2 37 37	93,5000 93,5000 93,5000 93,5000	4 4 3 4	38 5 73 218	93.2000 93.1000 93.0000 92.9000	93.7000 93.8000 93.9000 94.0000	314 40 981 1163	4 2 8 17
HARPER	4,5000	16:49	31	4.50	2.04 %	6	4.4550	4.5000	1491	0	0	[+]
HRP	4.42 4.50	4.0500 4.9500	16:05 15:55 14:26 14:24	12 5 5 1	4,4950 4,4950 4,4950 4,4150	1 1 1 1	143 457 100 330	4.4100 4.4000 4.3700 4.3600	4.5250 4.5400 4.5500 4.5900	197 100 188 400	2 1 1 1
HELIO	22,6000	10:08	56	22.60	0.00 %	300	22.2000	22.6000	44	0	4	[+]
HEL	22.60 22.60	20.4000 24.8000	10:08 09:02 09:00 14:47	44 36 50 450	22,6000 22,6000 22,6000 22,6000	1 2 2 1	100 153 352 11	22.0000 21.4000 21.0000 20.6000	23.0000 23.2000 23.4000 23.6000	578 1256 1698 360	1 2 2 4
HEMP	0,2790	17:03	300	0.28	-1.06 %	2000	0.2755	0.2790	1270	91	25	[+]
HMP	0.28 0.28	0.2260 0.3380	14:48 14:45 14:31 14:30	972 1000 1500 2400	0,2790 0,2790 0,2790 0,2790	1 2 2 1	10000 4900 20200 12253	0.2750 0.2730 0.2725 0.2720	0.2795 0.2800 0.2805 0.2810	3398 5986 139461 1000	2 1 1 1
HERCULES	0,9700	17:00	990	0.93	3.85 %	10196	0.9700	0.9840	1015	173	166	[+]
HRS	0.92 1.00	0.8420 1.0250	17:00 17:00 17:00 17:00	664 299 37 1462	0,9700 0,9700 0,9700 0,9700	1 1 2 3	1500 2300 4705 5888	0.9660 0.9620 0.9600 0.9560	0.9980 1.0000 1.0150 1.0200	2200 11035 1000 1332	1 2 1 1
HIPOWERSA	0,7440	17:00	2000	0.85	-4.62 %	3497	0.7200	0.7440	320	72	55	[+]
HPE	0.72 0.85	0.6800 1.0200	17:00 17:00 16:49 16:17	14 300 500 1	0,7440 0,7440 0,7200 0,7500	1 1 1 2	250 329 2600 1630	0.7180 0.7060 0.7040 0.7000	0.7460 0.7500 0.7520 0.7740	934 1485 3464 5000	1 1 1 1
HIPROMINE	215,0000	16:38	1	202.00	9.69 %	14	209.0000	215.0000	10	0	34	[+]
HPM	202.00 215.00	162.0000 242.0000	16:38 16:31 16:31 16:29	2 7 9 1	215,0000 215,0000 213,0000 210,0000	1 1 1 1	4 24 2 10	207.0000 202.0000 200.0000 199.0000	217.0000 218.0000 220.0000 222.0000	13 40 50 2	3 1 1 1
HORTICO	6,7000	15:09	8	6.80	-1.47 %	642	6.7000	6.8000	2496	0	1	[+]
HOR	6.70 6.80	5.4500 8.1500	14:49 09:31 15:59 15:43	20 100 50 80	6,8000 6,8000 6,8000 6,8000	3 5 3 3	772 6160 1978 3245	6.6500 6.6000 6.5500 6.5000	6.8500 6.9000 6.9500 7.0000	736 2058 747 1008	3 3 1 4
Hub.Tech	0,3030	17:00	1	0.31	-1.30 %	2999	0.3030	0.3060	2433	865	262	[+]
HUB	0.30 0.31	0.2455 0.3675	15:37 15:36 15:19 15:18	230 320 180 800	0,3060 0,3055 0,3055 0,3055	2 2 1 6	5000 15800 4100 38013	0.3015 0.3010 0.3005 0.3000	0.3065 0.3070 0.3080 0.3085	574 942 1000 1500	2 2 1 2
HURTIMEX	0,1400	11:28	3	0.14	0.00 %	33351	0.1280	0.1390	297	0	0	[+]
HRT	0.14 0.14	0.1120 0.1680	16:15 15:33 15:33 09:58	9280 6500 1000 1	0,1400 0,1400 0,1400 0,1490	1 1 2 1	8000 4999 10400 5900	0.1260 0.1210 0.1200 0.1110	0.1400 0.1470 0.1480 0.1490	7826 8520 7957 17999	1 1 1 1
HUUUGE	19,4000	17:02	22	19.20	1.04 %	234	19.4000	19.4200	150	57	1 098	[+]
HUG	19.20 19.58	17.2800 21.1000	17:00 17:00 17:00 17:00	79 475 230 5	19,4000 19,4000 19,4000 19,4000	1 2 1 1	40 359 83 200	19.2200 19.2000 19.1400 19.1200	19.4600 19.5000 19.5400 19.5600	2400 2300 2000 423	1 1 2 3
HYDRAPRES	0,4300	13:11	15	0.00	0.00 %	100	0.4100	0.4300	35	0	0	[+]
HPS	0.00 0.00	0.3440 0.5150	10:29 12:08 09:00 09:46	25 30 150 30	0,4300 0,4300 0,4300 0,4300	1 1 2 1	500 200 300 100	0.4000 0.3900 0.3800 0.3700	0.4400 0.4460 0.4480 0.4500	50 100 1800 2000	1 1 1 1
HYDROTOR	19,5500	16:01	9	19.55	0.00 %	111	19.0000	19.6000	383	0	2	[+]
HDR	19.00 19.55	17.6000 21.5000	15:16 14:44 12:27 10:41	2 10 30 1	19,5500 19,5500 19,0500 19,5500	1 2 1 1	7 79 150 60	18.9500 18.7500 18.7000 18.5000	19.7000 20.0000 20.8000 22.4000	78 1000 80 100	5 1 1 1
HYENERGY	2,7100	17:00	4	2.75	-1.45 %	4	2.7000	2.7100	257	4	11	[+]
HEN	2.65 2.75	2.2000 3.3000	15:07 14:49 14:48 14:05	257 4 4 4	2,7100 2,7100 2,7100 2,7200	3 1 1 2	428 200 200 1235	2.6500 2.6400 2.6200 2.6000	2.7200 2.7300 2.7500 2.7600	735 24 715 500	1 2 1 1
IBCPOLSKA	1,4800	15:25	20	1.48	0.00 %	50	1.4200	1.4800	380	0	0	[+]
IBC	1.48 1.48	1.1900 1.7700	09:00 10:12 13:54 14:50	15 15 2 1	1,4800 1,5300 1,5300 1,5300	1 1 1 1	565 50 50 100	1.3800 1.3600 1.3300 1.3200	1.5700 1.6000 1.6500 1.6800	50 50 100 100	1 1 2 1
IBSM	84,0000	16:08	1	85.80	2.69 %	6	80.6000	84.0000	94	0	8	[+]
IBS	81.20 85.80	77.4000 94.2000	16:07 12:41 12:38 12:26	2 31 30 32	81,2000 81,8000 81,8000 81,8000	3 1 2 3	11 100 36 8	80.2000 80.0000 79.6000 78.8000	85.0000 85.8000 86.0000 90.0000	2 1 24 54	1 1 1 1
ICECODE	0,2000	14:57	50	0.19	5.26 %	7785	0.1650	0.1900	9952	22	4	[+]
ICG	0.19 0.20	0.1520 0.2280	14:56 14:49 14:44 13:15	5171 489 1000 8336	0,1940 0,1940 0,1940 0,1900	2 1 1 1	5999 12000 3500 7500	0.1550 0.1540 0.1520 0.1500	0.2000 0.2100 0.2200 0.2300	6009 2360 16000 1000	2 2 2 1
ICPD	1,5100	09:59	7	0.00	0.00 %	20	1.4000	1.5000	700	0	0	[+]
ICD	0.00 0.00	1.2100 1.8100	10:03 09:20 12:49 09:00	7 7 13 27	1,5100 1,5100 1,5200 1,4200	1 1 1 1	5 20 100 20	1.3300 1.1500 1.0100 0.9800	1.5100 1.5400 1.5600 1.6200	157 20 20 20	1 1 1 1
IDH	1,4100	11:00	133	1.41	0.00 %	383	1.3000	1.4000	600	1	1	[+]
IDH	1.41 1.41	1.1300 1.6900	11:00 11:00 11:00 11:00	100 10 167 172	1,4100 1,4100 1,4100 1,4100	1 1 1 1	990 1510 22500 100	1.2900 1.2700 1.2600 1.2000	1.4100 1.4200 1.4500 1.4800	359 989 18 20	2 1 1 1
IDMSAPL	0,5550	15:41	72	0.56	-2.63 %	1186	0.5550	0.5700	361	0	0	[+]
IDM	0.56 0.56	0.5000 0.6100	17:00 16:12 13:36 10:21	1 260 3482 2	0,5700 0,5550 0,5550 0,5500	2 1 1 0	23998 958 300 0	0.5500 0.5250 0.3500 0.0000	0.6000 0.6400 0.6450 0.6500	12842 2222 3950 3391	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	4705	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5000 4.8400 5.2000 5.2500	180 211 3151 29	1 1 2 1
IFIRMA	23,5000	16:49	17	23.20	2.62 %	40	23.1000	23.5000	410	1	26	[+]
IFI	23.00 23.50	20.9000 25.5000	16:49 16:49 16:25 16:25	18 5 7 6	23,5000 23,5000 23,2000 23,2000	2 3 2 5	223 192 59 12	23.0000 22.8000 22.7000 22.6000	23.6000 23.7000 23.8000 23.9000	60 1594 50 127	1 3 1 3
IFSA	6,6800	17:00	233	0.00	99.99 %	5844	PKC	PKC	2058	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	3592 50 3267 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.3000 1.4500	1000 505 278 355	1 1 1 1
IGORIA	0,2530	17:00	1000	0.25	1.20 %	2200	0.2420	0.2530	400	1	0	[+]
IGT	0.25 0.25	0.2030 0.3030	17:00 17:00 16:49 16:38	3698 62 21938 1000	0,2500 0,2500 0,2500 0,2500	3 2 1 2	1200 7000 1270 2700	0.2410 0.2400 0.2350 0.2340	0.2540 0.2550 0.2590 0.2600	2102 3346 1500 6200	2 1 2 1
IIAAV	68,1000	13:49	40	0.00	0.00 %	0	0.0000	82.0000	34	0	0	[+]
IIA	0.00 0.00	61.3000 74.9000	09:34 09:28 09:03 09:09	8 2 15 1	67,2000 67,0000 66,9000 67,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	100.2000 140.0000 0.0000 0.0000	34 25 0 0	1 1 0 0
IMAGEPWR	4,9600	09:00	5	4.96	4.64 %	2	4.7200	4.7400	460	0	0	[+]
IPW	4.96 4.96	3.9800 5.9500	12:19 12:19 11:44 11:30	151 149 150 100	4,7400 4,7000 4,6000 4,7400	1 1 1 1	490 200 100 150	4.5200 4.0200 4.0000 3.8800	4.9600 4.9800 5.2000 5.2500	392 650 161 1322	1 1 1 1
IMCOMPANY	18,2000	16:32	2	18.20	0.00 %	200	17.7000	18.2000	739	0	1	[+]
IMC	18.20 18.20	16.4000 20.0000	16:32 16:32 13:17 09:00	2 2 55 2	18,2000 18,2000 18,2000 18,2000	1 2 1 1	100 680 1000 40	17.6500 17.6000 17.5000 17.4500	18.3000 18.3500 18.5000 18.9000	9 1 544 267	1 1 1 1
IMMGAMES	1,8100	15:52	84	1.94	-8.59 %	500	1.7000	1.8300	84	1	1	[+]
IMG	1.81 1.94	1.5600 2.3200	15:52 11:47 11:22 11:08	516 4 512 50	1,9400 1,9600 1,9600 1,8200	1 1 1 1	1300 390 5 1	1.6800 1.6000 1.0000 0.0100	1.9600 2.0600 2.0800 2.2000	516 4868 488 455	1 1 1 1
IMMOBILE	1,8400	17:00	1	1.86	-1.08 %	249	1.8400	1.8900	1000	15	28	[+]
GKI	1.84 1.90	1.6750 2.0400	16:18 15:58 11:40 11:04	2600 200 1360 1540	1,8500 1,8500 1,8500 1,8500	2 2 1 6	1750 1125 10 6583	1.8350 1.8300 1.8100 1.8000	1.9000 1.9100 1.9150 1.9200	936 443 1000 1000	2 1 1 1
IMS	4,2600	16:14	3	4.24	0.47 %	85	4.2500	4.2600	2226	6	26	[+]
IMS	4.17 4.26	3.8200 4.6600	15:59 15:58 15:57 15:54	35 70 152 48	4,2500 4,2500 4,2500 4,2500	2 2 2 3	254 287 710 2327	4.2400 4.2000 4.1800 4.1700	4.2700 4.2800 4.2900 4.3000	507 4188 743 6973	1 2 4 2
INC SA	1,5950	15:39	60	1.61	4.25 %	10	1.5600	1.5900	100	4	7	[+]
INC	1.55 1.62	1.4500 1.7700	15:38 15:36 15:36 13:58	4 800 200 100	1,5650 1,5650 1,5650 1,5950	1 1 1 1	10 50 1482 1245	1.5550 1.5500 1.5450 1.5400	1.5950 1.6000 1.6050 1.6150	1140 10 1700 3900	3 1 3 1
INCUVO	0,9300	16:24	793	0.97	-4.12 %	886	0.9200	0.9500	14425	13	12	[+]
IVO	0.93 0.97	0.7740 1.1550	16:23 16:23 16:20 16:20	1275 125 25 25	0,9300 0,9280 0,9280 0,9280	1 1 3 1	470 375 2207 2000	0.9120 0.9080 0.9040 0.9020	0.9540 0.9560 0.9680 0.9700	300 1713 208 1919	1 1 1 2
INFRA	4,5000	16:31	59	3.81	12.50 %	20	4.8000	PKC	80	8	33	[+]
IFA	3.80 4.50	3.6600 5.4800	16:30 16:30 16:29 16:29	206 105 45 297	4,5000 4,5000 4,5000 4,3900	1 1 1 1	20 20 20 20	4.4000 4.3000 4.2000 4.1200	5.0000 5.1000 5.2000 5.5000	500 200 20 120	1 1 1 1
INGBSK	271,5000	17:04	15	272.50	-0.37 %	6	271.0000	271.5000	64	4	979	[+]
ING	269.00 273.00	245.5000 299.5000	17:01 17:01 17:01 17:01	25 1 1 12	271,5000 271,5000 271,5000 271,5000	3 4 3 1	374 172 9 670	270.0000 269.5000 269.0000 268.5000	272.0000 272.5000 273.0000 274.0000	4 74 214 132	2 5 4 3
INPRO	6,3000	12:17	9	6.30	2.44 %	1099	6.1000	6.3000	733	0	0	[+]
INP	6.30 6.30	5.7000 6.9000	12:09 09:05 09:02 16:43	3 9 2 731	6,3000 6,3000 6,3000 6,1500	1 1 3 1	250 250 2401 800	6.0500 5.9500 5.9000 5.8500	6.3500 6.4000 6.9000 7.1000	1023 3010 500 1003	3 1 1 2
INSTALKRK	36,9000	16:30	1	37.00	-0.27 %	30	36.6000	36.9000	33	1	24	[+]
INK	36.60 37.00	33.3000 40.7000	16:29 16:13 14:19 14:19	4 10 40 62	36,9000 36,9000 36,6000 36,6000	2 1 1 1	57 51 140 66	36.0000 35.8000 35.7000 35.6000	37.0000 37.2000 37.4000 37.5000	1430 80 30 100	1 1 1 1
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	6	9.8000	PKC	3435	0	0	[+]
IRL	0.00 0.00	8.8500 10.7000	17:00 17:00 17:00 17:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	1 0 0 0	100000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.5200 7.4500 7.9000	555 44 80 5000	2 1 1 1
INTERBUD	2,1500	16:09	31	2.05	2.38 %	7	2.0100	2.1400	32	11	22	[+]
ITB	1.92 2.15	1.8450 2.2500	16:09 16:09 16:08 15:02	52 52 10 200	2,1500 2,1500 2,1000 2,0000	1 1 1 1	7 76 90 1000	2.0000 1.9650 1.9600 1.9500	2.1500 2.1600 2.1700 2.2000	370 1000 807 1760	2 1 1 1
INTERCARS	580,0000	17:00	8	578.00	1.40 %	10	568.0000	580.0000	17	1	547	[+]
CAR	564.00 580.00	521.0000 635.0000	17:00 17:00 17:00 17:00	3 3 9 12	580,0000 580,0000 580,0000 580,0000	1 1 4 6	2 2 20 40	567.0000 566.0000 562.0000 560.0000	585.0000 588.0000 589.0000 590.0000	4 3 10 119	2 1 1 4
INTERIAPL	8,3000	16:37	9	8.00	0.00 %	266	7.9500	8.3000	211	1	8	[+]
INT	7.95 8.55	6.4000 9.6000	16:37 15:48 14:40 13:54	1 4 121 60	8,1500 8,1500 7,9500 7,9500	2 1 2 1	205 300 34 250	7.9000 7.8000 7.7500 7.7000	8.3500 8.4000 8.5500 8.7000	266 300 148 1016	2 1 1 2
INTERSPPL	0,5980	12:42	15	0.59	-0.33 %	450	0.5900	0.5980	2881	2	1	[+]
IPO	0.59 0.60	0.5300 0.6460	12:42 12:42 11:36 11:34	185 50 1 26	0,5960 0,5900 0,5980 0,5860	1 1 2 1	1091 2000 14018 1064	0.5880 0.5740 0.5700 0.5580	0.6000 0.6040 0.6080 0.6180	44321 1709 26 4000	2 1 1 1
INTM	0,0700	09:00	600	0.00	0.00 %	90000	0.0220	PKC	15550	0	0	[+]
IMR	0.00 0.00	0.0490 0.0910	09:00 16:45 16:45 16:45	500 11520 3000 14680	0,0700 0,0640 0,0640 0,0645	1 0 0 0	50000 0 0 0	0.0200 0.0000 0.0000 0.0000	0.0695 0.0700 0.0795 0.0835	25847 2174 2000 1000	2 1 1 1
INTROL	9,2400	16:45	10	9.02	2.67 %	8	9.1400	9.2400	245	1	12	[+]
INL	9.02 9.24	8.1200 9.9200	16:40 15:37 15:19 15:12	2 25 2 16	9,2400 9,2400 9,2400 9,2400	2 1 1 4	250 100 200 1263	9.0800 9.0600 9.0400 9.0000	9.2600 9.2800 9.3000 9.3400	307 131 864 1713	3 1 1 3
INTWORKS	1,2700	14:38	100	0.00	0.00 %	50	1.2300	1.3200	400	0	0	[+]
IWS	0.00 0.00	1.0200 1.5200	14:38 14:38 14:34 14:34	500 120 670 100	1,2800 1,2800 1,2800 1,2900	1 2 1 1	100 1550 100 100	1.2000 1.1900 1.1700 1.1500	1.3600 1.3800 1.4000 1.4100	50 50 100 100	1 1 1 1
INVENTION	0,2065	16:41	1603	0.21	-5.06 %	5897	0.2065	0.2085	9320	288	60	[+]
INM	0.20 0.22	0.1700 0.2550	16:41 16:41 16:16 15:22	5000 680 15 1500	0,2085 0,2085 0,2085 0,2085	1 1 8 1	10000 10000 47951 6500	0.2060 0.2055 0.2040 0.2030	0.2095 0.2100 0.2130 0.2160	10546 45173 737 6653	2 1 1 1
INVESTEKO	1,5000	10:58	200	1.40	0.00 %	1039	1.4000	1.4900	490	0	0	[+]
IVE	1.40 1.50	1.1200 1.6800	09:41 09:29 14:32 14:32	1 5 376 2054	1,4000 1,5000 1,5000 1,5000	1 0 0 0	707 0 0 0	1.1200 0.0000 0.0000 0.0000	1.5000 1.5500 1.6900 1.8000	800 1000 1142 193	1 1 2 1
IPOPEMA	2,7400	12:50	200	2.74	0.00 %	100	2.6700	2.7400	905	1	3	[+]
IPE	2.74 2.74	2.4700 3.0100	09:00 09:00 16:27 16:12	690 310 1 100	2,7400 2,7400 2,7400 2,7300	4 1 1 2	616 801 754 746	2.6600 2.6500 2.6400 2.6300	2.7500 2.8000 2.8300 2.8500	2855 500 123 703	2 1 1 1
IZOLACJA	3,5400	16:45	14	3.60	-1.67 %	5	3.3900	3.5400	322	0	2	[+]
IZO	3.43 3.60	3.2400 3.9600	15:14 13:11 12:40 12:40	100 291 3 4	3,5400 3,5600 3,5600 3,5600	1 2 1 1	312 890 20 1000	3.2900 3.2000 3.1800 3.1500	3.5600 3.6000 3.6400 3.6600	362 14796 2380 43	1 1 1 1
IZOSTAL	2,4600	15:56	480	2.50	0.00 %	500	2.4700	2.5000	250	5	12	[+]
IZS	2.46 2.50	2.2500 2.7500	15:56 15:56 15:56 15:56	525 200 680 76	2,4600 2,4600 2,4600 2,4600	1 7 3 2	2520 4812 1492 105	2.4600 2.4500 2.4400 2.4300	2.5100 2.5200 2.5300 2.5400	860 1263 600 1172	6 4 1 2
JRCGROUP	0,1290	15:14	4000	0.13	0.00 %	50000	0.1065	0.1290	48784	204	26	[+]
JRC	0.13 0.13	0.1035 0.1545	13:29 13:29 13:15 11:48	142337 10000 21952 12500	0,1285 0,1285 0,1285 0,1285	1 2 1 1	23000 51000 2000 9000	0.1060 0.1040 0.1010 0.1000	0.1300 0.1325 0.1345 0.1350	22022 10000 20000 41000	3 1 1 3
JRHOLDING	8,7800	17:00	11	8.70	6.81 %	1000	8.4800	8.7800	989	5	43	[+]
JRH	8.52 8.84	7.8400 9.5600	17:00 17:00 16:19 16:19	181 8 11 75	8,7800 8,7800 8,7600 8,7400	1 1 1 1	1000 100 209 900	8.4000 8.3200 8.2600 8.2400	8.8000 8.8200 8.8400 8.8600	1345 1000 2646 2424	4 1 3 1
JSW	23,0100	17:00	196	23.74	-2.71 %	2462	23.0100	23.0800	2	374	8 677	[+]
JSW	22.94 23.92	21.3700 26.1100	17:00 17:00 17:00 17:00	49 331 30 20	23,0100 23,0100 23,0100 23,0100	21 1 3 6	17403 500 253 1878	23.0000 22.9900 22.9800 22.9700	23.0900 23.1100 23.1200 23.1300	1 1131 1231 1	1 1 1 1
JUJUBEE	1,8500	16:39	114	1.85	-2.37 %	550	1.8200	1.8900	875	4	7	[+]
JJB	1.82 1.89	1.4800 2.2200	12:48 12:40 12:40 12:40	23 877 199 200	1,8800 1,8150 1,8200 1,8200	1 2 1 1	73 1000 1400 200	1.8150 1.8100 1.8050 1.7900	1.9000 1.9050 1.9100 1.9150	936 875 200 200	1 1 1 1
JWWINVEST	3,2200	17:00	90	3.21	0.63 %	1000	3.2000	3.2200	2260	0	1	[+]
JWW	3.21 3.22	2.8900 3.5300	16:27 13:28 13:28 16:27	4 11 50 167	3,2200 3,2200 3,2100 3,2000	1 1 2 1	1000 11 24 50	3.1500 3.1400 3.1300 3.1200	3.2300 3.2400 3.2500 3.2800	100 305 185 120	1 2 1 2
KANCELWEC	2,5200	17:00	1	0.00	0.00 %	426	2.3600	2.5000	3251	0	0	[+]
KPI	0.00 0.00	2.0200 3.0200	10:13 10:02 11:47 11:41	400 40 1 400	2,5000 2,6800 2,5800 2,4200	1 1 1 1	299 1200 630 10	2.0800 2.0600 2.0400 0.1000	2.5200 2.6800 2.8000 2.8600	399 714 1000 1049	1 2 2 1
KBJ	24,4000	14:38	1	25.00	-3.94 %	30	23.8000	24.4000	89	0	6	[+]
KBJ	23.40 25.00	20.0000 30.0000	14:38 14:06 13:38 13:32	5 20 110 3	23,8000 23,4000 23,8000 24,0000	1 2 3 1	90 60 467 60	23.4000 22.2000 22.0000 21.8000	24.8000 25.0000 25.4000 25.6000	601 789 204 217	2 1 1 1
KCI	0,8480	17:04	30	0.84	0.24 %	5000	0.8320	0.8480	3761	14	12	[+]
KCI	0.83 0.85	0.7560 0.9240	17:03 17:02 17:00 16:45	28 835 580 58	0,8480 0,8480 0,8480 0,8480	1 1 5 1	5480 1500 6889 10000	0.8300 0.8280 0.8260 0.8220	0.8500 0.8520 0.8560 0.8580	7000 4300 3660 5000	2 1 1 1
KERNEL	17,1000	17:00	43	16.38	5.17 %	10000	17.0000	17.1000	151	81	1 340	[+]
KER	15.90 17.18	14.7600 18.0000	17:00 17:00 17:00 17:00	16 100 97 1	17,1000 17,1000 17,1000 17,1000	1 1 1 1	15 20 141 15	16.8400 16.5200 16.4200 16.3800	17.1400 17.1600 17.1800 17.2000	166 328 377 487	1 3 3 4
KETY	707,0000	17:01	2	710.00	-0.07 %	8	707.0000	707.5000	11	11	7 444	[+]
KTY	700.00 711.00	639.0000 781.0000	17:00 17:00 17:00 17:00	2 2 1 1	707,0000 707,0000 707,0000 707,0000	2 2 2 2	7 41 19 51	706.5000 706.0000 705.5000 704.5000	708.0000 708.5000 709.0000 709.5000	2 27 72 149	1 2 6 2
KGHM	125,0000	17:02	300	126.50	-1.42 %	2088	124.9500	125.0000	25	267	33 267	[+]
KGH	124.00 126.55	113.8500 139.1500	17:02 17:02 17:02 17:02	18 82 200 39	125,0000 125,0000 125,0000 125,0000	2 2 5 4	352 140 1170 1314	124.9000 124.8500 124.8000 124.7500	125.0500 125.1000 125.1500 125.2000	238 47 838 286	2 2 2 2
KGL	13,8000	16:26	1	13.90	-0.72 %	37	13.5000	13.9000	27	1	13	[+]
KGL	13.50 13.90	12.6000 15.2000	14:04 14:04 14:04 11:02	554 202 37 82	13,5000 13,6000 13,6000 13,9000	2 1 1 1	202 20 145 100	13.3000 13.0000 12.6000 12.1000	14.0000 14.4000 14.6000 14.7000	200 75 400 11	1 1 1 1
KINOPOL	20,9000	17:00	2	20.90	0.48 %	33	20.7000	20.9000	505	5	101	[+]
KPL	20.40 20.90	18.8500 22.9000	17:00 16:37 16:29 16:16	5 1 100 40	20,9000 20,7000 20,7000 20,8000	2 5 2 4	300 951 701 1530	20.6000 20.5000 20.4000 20.3000	21.1000 21.2000 21.3000 21.4000	880 200 200 1230	3 1 2 3
KLABATER	0,4490	16:02	30	0.45	0.22 %	430	0.4330	0.4480	450	0	0	[+]
KBT	0.45 0.45	0.3600 0.5380	12:45 09:19 17:00 10:33	500 25 600 25	0,4480 0,4480 0,4480 0,4480	1 1 1 1	120 450 800 100	0.4310 0.4260 0.4160 0.4140	0.4490 0.4600 0.4680 0.4700	2077 250 700 300	1 1 1 1
KLEPSYDRA	9,2200	17:00	10	9.12	0.66 %	65	9.1000	9.2200	40	1	7	[+]
KLE	9.10 9.36	7.3000 10.9000	14:10 14:10 13:49 13:49	35 130 77 40	9,1000 9,1000 9,1000 9,1200	1 6 2 5	50 807 1705 709	9.0600 9.0400 9.0200 9.0000	9.2400 9.2800 9.3200 9.3400	150 500 320 113	1 1 2 1
KLON	1,6900	10:25	572	1.69	0.00 %	50	1.6500	1.6900	1035	1	1	[+]
KLN	1.69 1.69	1.3600 2.0200	09:17 10:04 09:30 10:11	15 10 15 20	1,6900 1,6900 1,6900 1,6900	2 1 1 1	100 50 50 50	1.6000 1.5500 1.5400 1.5200	1.8500 1.9000 2.0000 2.1000	50 50 50 50	1 1 1 1
KOGENERA	50,2000	17:00	3	50.00	0.40 %	1	49.9000	50.2000	117	1	32	[+]
KGN	49.60 50.60	45.0000 55.0000	15:56 15:27 12:31 12:30	2 3 50 150	50,2000 49,6000 50,2000 50,2000	2 2 2 2	21 250 58 187	49.6000 49.5000 49.4000 49.3500	50.3000 50.4000 50.5000 50.6000	75 99 132 33	2 1 2 2
KOMPAP	24,0000	12:26	2	23.00	0.00 %	360	23.0000	24.0000	702	0	6	[+]
KMP	23.00 24.00	20.8000 25.2000	10:51 16:25 16:25 16:23	250 2 198 5	23,0000 24,0000 23,8000 23,8000	1 1 0 0	400 100 0 0	22.2000 21.0000 0.0000 0.0000	25.0000 26.2000 45.0000 48.0000	897 333 1000 750	2 1 1 1
KOMPUTRON	5,1500	14:53	5	5.00	3.00 %	250	4.9350	5.0900	618	22	110	[+]
KOM	4.94 5.28	4.5000 5.5000	13:58 13:58 12:59 12:55	150 50 20 4228	4,9400 4,9500 5,1200 5,0000	1 1 1 1	19 425 900 1000	4.9300 4.9050 4.8500 4.8200	5.1000 5.1300 5.1400 5.1500	300 40 1936 2342	1 1 1 4
KOOL2PLAY	0,8500	10:26	1024	0.00	0.00 %	100	0.8200	0.8800	100	0	0	[+]
K2P	0.00 0.00	0.6800 1.0200	10:26 09:13 09:30 11:52	101 100 100 129	0,8650 0,8600 0,8800 0,9200	1 1 1 1	100 200 200 200	0.8000 0.7700 0.7500 0.7300	0.9000 0.9200 0.9300 0.9500	100 100 100 200	1 1 1 1
KORBANK	6,7500	13:06	20	6.75	-2.17 %	94	6.7500	6.9500	45	0	0	[+]
KOR	6.75 6.75	5.4000 8.1000	15:49 15:46 10:39 09:03	70 10 88 25	6,9000 6,7500 6,9000 6,7500	3 1 2 2	760 100 525 1300	6.7000 6.6500 6.6000 6.5000	7.0000 7.0500 7.1000 7.1500	200 75 80 275	1 2 2 3
KPPD	28,6000	16:17	70	28.60	-5.30 %	25	28.4000	28.6000	270	0	7	[+]
KPD	28.60 28.60	25.8000 31.4000	16:17 16:16 09:26 09:26	2 167 1 7	28,6000 28,6000 28,6000 28,6000	1 2 1 1	80 44 280 243	27.8000 27.6000 27.4000 27.2000	29.8000 30.0000 33.0000 33.2000	7 1 360 3	1 1 1 1
KRAKCHEM	1,2500	17:00	1000	1.25	0.00 %	2201	1.2400	1.2500	856	65	83	[+]
KCH	1.24 1.34	1.1300 1.3700	17:00 17:00 17:00 16:45	113 800 56 9	1,2500 1,2500 1,2500 1,2500	1 2 1 1	1578 270 3000 1000	1.2300 1.2200 1.2100 1.2000	1.2700 1.2800 1.2900 1.3000	86 1000 4517 5562	1 1 3 4
KREDYTIN	18,3000	14:23	1	17.30	7.65 %	139	16.8500	18.3000	266	0	3	[+]
KRI	17.30 18.30	15.6000 19.0000	14:23 14:23 09:25 09:05	1 191 1 2	17,3000 17,3000 17,3000 17,3000	1 1 1 1	100 1 450 308	16.8000 16.7000 16.6000 16.2500	18.9000 18.9500 19.0000 19.2000	11 76 3000 68	1 1 1 1
KRKA	674,0000	17:00	1	650.00	3.69 %	3	672.0000	674.0000	1	0	53	[+]
KRK	650.00 674.00	586.0000 714.0000	16:48 15:16 15:16 12:34	2 1 2 1	672,0000 668,0000 668,0000 660,0000	1 1 1 3	8 1 2 53	638.0000 624.0000 622.0000 620.0000	676.0000 678.0000 680.0000 698.0000	2 5 23 25	1 2 3 1
KRUK	425,0000	17:01	1	427.80	-0.56 %	100	425.0000	425.2000	2	16	6 928	[+]
KRU	420.60 429.00	385.2000 470.4000	17:00 17:00 17:00 17:00	492 10 11 6	425,0000 425,0000 425,0000 425,0000	1 2 2 2	2 3 18 15	423.6000 423.4000 423.2000 423.0000	425.4000 425.6000 425.8000 426.0000	18 145 33 150	2 1 2 2
KRVITAMIN	8,2800	15:09	256	8.02	3.50 %	300	8.0400	8.2000	831	1	9	[+]
KVT	8.02 8.28	7.2200 8.8200	12:11 11:15 11:15 09:00	195 441 184 1	8,2000 8,2800 8,2600 8,0200	2 2 1 2	659 584 2 4	8.0200 8.0000 7.9600 7.8600	8.2800 8.3800 8.4200 8.4400	200 2 220 152	1 1 1 1
KSGAGRO	2,6400	17:00	20	2.69	-4.00 %	6	2.5700	2.6400	2057	18	46	[+]
KSG	2.52 2.73	2.4300 2.9500	17:00 16:47 16:47 16:44	3 83 100 500	2,6400 2,5900 2,5900 2,5900	1 1 1 3	111 750 1200 1100	2.5600 2.5400 2.5200 2.5100	2.6600 2.6800 2.6900 2.7100	395 288 849 990	1 3 1 1
KUBOTA	10,2000	14:46	5	10.70	-4.67 %	155	10.2000	10.6000	20	0	0	[+]
KUB	10.20 10.70	8.6000 12.8000	10:33 10:32 10:32 12:46	1 210 5 145	10,7000 10,7000 10,6000 10,7000	3 2 2 1	510 50 205 200	10.1000 10.0000 9.9000 9.8500	10.7000 10.8000 10.9000 11.0000	149 40 45 233	2 1 2 1
KUPIEC	0,9300	09:40	25	0.00	0.00 %	20	0.8500	0.9200	500	0	0	[+]
KPC	0.00 0.00	0.7450 1.1100	09:40 09:40 09:40 09:40	15 100 129 7705	0,9000 0,9000 0,8950 0,8800	1 1 1 1	43 100 50 50	0.8300 0.8250 0.8200 0.8100	0.9300 0.9500 0.9700 0.9800	3175 200 100 200	4 1 1 1
LABOCANNA	0,3400	15:42	1	0.34	0.00 %	1300	0.3300	0.3400	25228	0	0	[+]
LCN	0.33 0.34	0.2720 0.4080	14:33 12:00 11:35 11:33	400 1 52 10	0,3300 0,3400 0,3300 0,3400	1 1 2 1	7993 5900 463 1500	0.3140 0.3130 0.3120 0.3100	0.3450 0.3460 0.3500 0.3560	821 2390 20294 956	1 1 3 1
LABOPRINT	15,4000	09:00	1	15.40	0.00 %	4017	15.1000	15.3000	350	0	0	[+]
LAB	15.40 15.40	13.9000 16.9000	16:48 16:28 09:00 13:52	2 200 1 54	15,4000 15,3000 15,4000 15,4000	2 1 1 1	1500 500 500 500	15.0000 14.9000 14.8000 14.6000	15.4000 15.5000 15.6000 15.9000	2819 2548 531 140	2 2 2 2
LARQ	2,0800	16:03	1288	1.99	4.52 %	900	2.0200	2.0800	2211	10	19	[+]
LRQ	1.99 2.08	1.8000 2.1800	16:03 16:03 14:19 14:19	3677 80 80 186	2,0400 2,0400 1,9900 1,9900	1 1 1 1	239 1520 2680 333	1.9100 1.9000 1.8600 1.8300	2.1000 2.1800 2.2000 2.2400	200 4695 10000 1000	1 3 1 1
LEGIMI	32,0000	17:00	1484	31.00	1.91 %	67	31.0000	32.0000	516	2	78	[+]
LEG	31.00 32.60	24.8000 37.2000	16:49 16:49 16:46 16:39	333 153 5 1	32,0000 32,0000 32,6000 32,6000	1 1 1 4	200 18 73 191	30.6000 30.2000 29.2000 29.0000	32.6000 33.6000 34.0000 35.2000	28 436 200 1	1 1 1 1
LENA	2,9700	16:12	5	3.00	0.00 %	1100	2.9100	2.9700	595	1	3	[+]
LEN	2.90 3.00	2.7000 3.3000	13:56 11:16 09:05 09:00	39 21 5 1	2,9800 2,9900 3,0000 2,9000	1 1 1 3	159 494 660 2189	2.9000 2.8900 2.8800 2.8500	2.9800 2.9900 3.0000 3.0200	383 2000 1412 55	1 2 3 1
LENTEX	7,1800	17:00	5	7.02	0.28 %	2178	7.0200	7.1800	469	0	2	[+]
LTX	7.02 7.18	6.3200 7.7200	17:00 16:47 13:48 12:53	11 197 2 32	7,1800 7,1400 7,1400 7,0200	2 3 1 1	738 4950 100 100	7.0000 6.9600 6.9200 6.8600	7.2000 7.2200 7.2400 7.2600	125 786 3032 500	1 2 2 1
LESS	0,2440	17:00	500	0.24	3.83 %	33	0.2340	0.2440	9500	22	5	[+]
LES	0.23 0.25	0.2120 0.2580	16:49 16:49 16:49 16:49	27 643 4 60	0,2450 0,2420 0,2400 0,2350	1 1 1 2	500 750 16283 504	0.2310 0.2300 0.2290 0.2280	0.2450 0.2460 0.2490 0.2500	21361 6016 48968 241387	1 1 2 4
LETUS	1,2400	14:33	22	1.24	-0.80 %	910	1.1000	1.2400	15	0	0	[+]
LET	1.24 1.24	0.9950 1.4800	16:47 16:47 16:10 12:26	6 314 145 10	1,2500 1,1800 1,1800 1,2800	1 2 1 1	563 1840 3000 1000	1.0600 1.0500 1.0400 1.0300	1.2500 1.2700 1.2800 1.3000	804 1000 479 500	1 1 1 1
LEXBONO	0,1450	15:13	100	0.15	0.00 %	409	0.1300	0.1445	950	0	0	[+]
LXB	0.15 0.15	0.1160 0.1740	09:00 16:26 16:00 12:09	20 5 3591 20000	0,1450 0,1450 0,1300 0,1300	1 1 1 1	250 1497 1000 1000	0.1245 0.1240 0.1200 0.1140	0.1450 0.1455 0.1460 0.1475	6675 8951 800 12425	1 2 1 2
LGTRADE	3,5600	10:21	2500	3.56	0.00 %	5	3.5000	3.5600	100	3	9	[+]
LGT	3.56 3.56	2.8600 4.2600	12:20 12:20 09:38 09:02	400 600 7 10	3,5600 3,5400 3,5800 3,6000	1 1 1 1	5 5 5 637	3.4000 3.3000 3.2000 3.1400	3.5800 3.6000 3.7000 3.9000	593 3963 1238 1366	1 2 1 2
LIBET	1,6500	12:27	1000	1.54	3.77 %	2500	1.6100	1.6700	30	11	18	[+]
LBT	1.54 1.65	1.3900 1.6900	11:01 09:09 09:08 09:07	1000 563 7 1000	1,6300 1,6300 1,6300 1,6300	1 1 1 3	3000 6500 1500 856	1.5900 1.5800 1.5500 1.5000	1.6800 1.7200 1.7400 1.7500	6000 690 2904 800	1 1 2 1
LMGAMES	1,0400	16:33	857	0.97	15.04 %	200	0.9400	1.0400	3333	5	5	[+]
LMG	0.91 1.06	0.7760 1.1600	16:33 16:03 16:03 16:01	254 3 100 343	1,0400 1,0550 1,0500 1,0350	1 1 1 1	200 193 200 1150	0.9300 0.9200 0.9100 0.9080	1.0450 1.0500 1.0600 1.0800	200 4289 120 120	1 2 2 2
LOKATYBUD	0,6000	15:00	50	0.60	0.00 %	100	0.5800	0.6000	1438	0	0	[+]
LBD	0.60 0.60	0.4800 0.7200	11:00 15:00 15:00 15:00	50 50 50 88	0,6000 0,6000 0,6000 0,6000	1 1 1 1	100 100 200 100	0.5500 0.5200 0.5000 0.4600	0.6100 0.6200 0.6300 0.6400	200 1368 5543 2850	1 1 4 1
LOKUM	20,8000	14:15	31	20.60	0.97 %	436	20.6000	20.8000	219	1	15	[+]
LKD	20.40 20.80	18.6000 22.6000	14:15 14:15 14:15 13:44	40 100 29 39	20,8000 20,8000 20,8000 20,8000	3 4 1 2	339 587 20 186	20.4000 20.2000 20.0000 19.9000	21.0000 21.2000 21.4000 21.6000	443 17 46 14	4 1 1 1
LPP	15 840,0000	17:00	1	15,810.00	0.38 %	4	15830.0000	15840.0000	15	2	30 283	[+]
LPP	15,560.00 15,880.00	14230.0000 17390.0000	17:00 17:00 17:00 17:00	2 3 2 1	15 840,0000 15 840,0000 15 840,0000 15 840,0000	2 1 1 1	2 1 3 28	15800.0000 15770.0000 15760.0000 15750.0000	15850.0000 15860.0000 15870.0000 15880.0000	10 20 12 7	3 3 2 3
LSISOFT	15,6000	09:23	10	15.60	2.63 %	10	15.3000	15.6000	640	0	0	[+]
LSI	15.60 15.60	14.1000 17.1000	16:33 16:26 15:57 15:57	20 1000 80 20	15,2000 15,4000 15,4000 15,3000	1 2 1 1	26 1116 100 400	15.2000 15.0000 14.8000 14.0000	16.0000 16.1000 16.2000 16.9000	1873 500 6743 1000	3 1 1 2
LTGAMES	1,3600	16:44	281	1.54	-11.97 %	58	1.3650	1.4750	200	19	27	[+]
LTM	1.36 1.54	1.2350 1.8450	16:42 16:38 16:12 16:06	200 50 50 50	1,3650 1,3700 1,4000 1,4000	1 2 3 1	1519 132 600 100	1.3600 1.3550 1.3500 1.3300	1.4800 1.4900 1.5000 1.5100	92 589 95 161	1 2 2 2
LUBAWA	5,0750	17:00	52	5.09	-0.10 %	1585	5.0650	5.0750	5652	523	2 646	[+]
LBW	4.99 5.14	4.5820 5.5950	17:00 17:00 17:00 17:00	394 272 1202 16	5,0750 5,0750 5,0750 5,0750	1 1 1 1	500 2796 100 123	5.0600 5.0550 5.0500 5.0400	5.0850 5.0900 5.1000 5.1100	2000 5000 5372 13310	1 1 3 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	1000	0.2380	0.2920	400	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	2200 1000 5000 4000	0.2300 0.2200 0.2000 0.1700	0.2980 0.3000 0.3100 0.3200	200 1900 200 200	1 2 1 1
LUG	4,8200	16:31	103	4.82	0.42 %	500	4.8000	4.8200	47	0	1	[+]
LUG	4.82 4.82	3.8600 5.7500	11:00 11:00 09:20 09:20	500 48 450 500	4,8000 4,8000 4,8000 4,8200	1 1 1 1	475 150 1000 800	4.5000 4.3200 4.3000 4.2400	4.9400 4.9600 5.0000 5.0500	296 1876 1300 699	1 1 2 2
LUKARDI	0,4400	10:05	10	0.00	0.00 %	2443	0.3700	0.4400	2361	0	0	[+]
LUK	0.00 0.00	0.3520 0.5250	09:00 10:09 15:06 15:06	150 10 4119 2381	0,3700 0,4400 0,3820 0,4200	1 1 1 1	2000 2778 4 2002	0.3680 0.3600 0.3180 0.3000	0.4740 0.4760 0.4960 0.4980	1633 4706 2200 3190	1 1 1 1
M4B	11,4000	11:00	77	0.00	0.00 %	0	0.0000	16.0000	52	0	0	[+]
M4B	0.00 0.00	9.1500 13.6000	11:48 11:00 11:03 11:00	1 5 6 77	10,0000 10,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	32.0000 100.0000 0.0000 0.0000	1693 1 0 0	2 1 0 0
MABION	9,4800	17:00	8	9.66	-0.21 %	15	9.4000	9.4800	856	38	360	[+]
MAB	9.38 9.66	8.7000 10.6200	16:47 16:47 16:47 16:47	450 5 10 175	9,3800 9,3800 9,3800 9,3900	2 3 2 4	215 376 115 127	9.3900 9.3800 9.3700 9.3600	9.4900 9.5000 9.5700 9.5800	505 334 87 522	1 1 2 1
MADKOM	1,6000	14:32	1	0.00	0.00 %	988	1.4800	1.6000	626	0	0	[+]
MAD	0.00 0.00	1.2800 1.9200	10:00 10:00 10:00 15:23	1390 996 1500 1333	1,5000 1,5000 1,5100 1,5100	3 2 1 1	2517 1846 950 499	1.4500 1.4200 1.3600 1.3200	1.6100 1.6700 1.6800 1.6900	996 1395 1499 1001	1 1 1 1
MADMIND	1,1100	15:44	130	1.10	1.83 %	86	1.0800	1.1100	90	1	1	[+]
MMS	1.08 1.11	0.8800 1.3200	15:42 09:24 09:24 09:07	100 50 150 100	1,0800 1,0800 1,0800 1,1000	1 1 1 1	25 100 150 1620	1.0650 1.0500 1.0450 1.0400	1.1200 1.1250 1.1550 1.1600	100 300 250 2000	1 1 1 1
MAKARONPL	19,4500	17:00	46	19.25	1.04 %	105	19.4000	19.4500	25	2	46	[+]
MAK	19.25 19.45	17.3500 21.1000	17:00 17:00 16:47 16:47	182 222 55 102	19,4500 19,4500 19,4500 19,4500	2 1 3 2	40 40 159 630	19.3500 19.3000 19.2500 19.1500	19.5000 19.6000 19.6500 19.7000	835 95 139 90	5 2 2 1
MAKOLAB	3,8400	09:00	12	0.00	0.00 %	23	3.8400	3.9400	508	0	0	[+]
MLB	0.00 0.00	3.0800 4.6000	09:00 10:39 09:00 15:20	130 15 50 10	3,8400 3,8400 3,8400 3,9200	1 1 1 1	552 532 672 1332	3.7800 3.7600 3.7200 3.6800	4.1800 4.4800 4.7400 5.1500	800 3500 280 196	1 1 1 1
MANGATA	58,8000	16:49	7	59.60	-1.34 %	1	58.4000	58.8000	116	1	67	[+]
MGT	58.00 61.00	53.8000 65.4000	16:48 15:46 13:46 13:46	7 2 182 25	58,8000 58,2000 58,0000 58,2000	2 8 2 2	12 298 59 75	58.2000 58.0000 57.8000 57.6000	59.0000 59.8000 61.0000 61.4000	28 56 30 30	1 2 1 1
MANYDEV	0,8100	11:00	65	0.00	0.00 %	500	0.7500	0.8100	2367	0	0	[+]
MAN	0.00 0.00	0.7300 0.8900	11:00 11:01 11:01 11:00	70 70 5 1	0,8000 0,8100 0,8100 0,7300	1 1 1 1	599 551 250 500	0.7300 0.7000 0.6100 0.5900	0.8200 0.9800 0.9900 1.0000	1572 5000 711 600	1 1 1 1
MARVIPOL	6,4000	17:00	9	6.36	0.63 %	347	6.3800	6.4000	826	3	16	[+]
MVP	6.26 6.40	5.7400 6.9800	16:31 13:45 13:18 12:50	7 30 4 53	6,4000 6,4000 6,4000 6,3800	2 1 1 2	1000 50 300 260	6.3000 6.2800 6.2600 6.2400	6.4200 6.4600 6.4800 6.5200	2549 204 716 300	2 1 6 1
MAXCOM	7,9800	17:00	2	7.96	0.25 %	5	7.9600	8.0000	427	0	0	[+]
MXC	7.96 7.98	7.1800 8.7400	13:30 13:07 13:07 13:07	4 13 13 13	7,9600 7,9600 7,9600 7,9600	3 1 2 7	1688 3 9 312	7.9000 7.8400 7.8200 7.8000	8.1000 8.2000 8.2600 8.2800	3 2101 8 2	1 6 3 1
MAXIPIZZA	0,4420	13:20	500	0.44	1.38 %	5622	0.3740	0.4420	2498	1	0	[+]
MXP	0.44 0.44	0.3540 0.5300	16:23 11:12 10:01 13:54	1 1200 1 499	0,4360 0,4200 0,4360 0,4200	1 2 1 1	2084 6737 5417 3000	0.3720 0.3700 0.3660 0.3600	0.4480 0.4500 0.4860 0.4880	2200 2000 2981 4200	1 1 2 1
MBANK	580,0000	17:00	29	581.20	-0.17 %	134	580.0000	580.2000	36	28	16 415	[+]
MBK	573.60 583.00	523.2000 639.2000	17:00 17:00 17:00 17:00	24 24 6 30	580,0000 580,0000 580,0000 580,0000	2 1 2 2	3 1 20 10	577.2000 577.0000 576.8000 576.6000	580.8000 581.2000 581.4000 581.6000	6 36 40 138	2 2 2 3
MBFGROUP	1,6800	17:00	5	1.70	0.90 %	651	1.6800	1.8050	1718	2	4	[+]
MBF	1.68 1.81	1.3600 2.0300	13:44 11:40 11:40 11:39	434 2 465 35	1,8000 1,8050 1,8000 1,8000	1 2 1 1	1150 16 8 8	1.6700 1.6350 1.6300 1.6200	1.8100 1.8300 1.9500 1.9650	500 547 190 522	1 1 1 1
MBWS	15,4000	14:55	45	16.40	0.00 %	0	0.0000	16.4000	1	0	1	[+]
MBW	15.40 16.40	14.8000 18.0000	09:03 15:54 09:01 09:04	10 10 1 2	16,4000 15,4000 16,4000 16,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	17.7500 18.8000 19.7000 20.4000	58 150 140 132	1 1 1 1
MCI	28,0000	16:49	164	27.90	0.36 %	300	27.9000	28.0000	17046	6	180	[+]
MCI	27.50 28.00	25.2000 30.6000	16:49 16:49 16:49 16:49	72 1 34 1500	28,0000 28,0000 28,0000 27,9000	1 1 1 1	333 964 250 92	27.7000 27.6000 27.5000 27.2000	28.1000 28.2000 28.3000 28.4000	100 50 285 64	1 1 2 1
MDIENERGIA	1,3550	16:26	2	1.32	-0.37 %	10	1.3200	1.3400	3	7	9	[+]
MDI	1.30 1.36	1.1900 1.4500	16:25 16:25 16:25 16:25	700 120 5321 20	1,2950 1,3000 1,3050 1,3100	2 4 2 1	40 1101 1971 3155	1.2950 1.2900 1.2850 1.2800	1.3450 1.3500 1.3550 1.3650	30 5685 2097 53	1 1 1 2
MEDAPP	0,1800	16:31	4000	0.18	-1.91 %	764	0.1740	0.1815	7247	158	28	[+]
MDA	0.17 0.18	0.1460 0.2180	16:31 15:58 15:56 15:56	600 62 4571 4000	0,1795 0,1810 0,1730 0,1735	1 1 1 1	1820 3429 800 3899	0.1735 0.1730 0.1725 0.1720	0.1830 0.1850 0.1860 0.1865	15213 52374 19604 64	3 2 1 1
MEDCAMP	1,1800	16:32	1	1.27	-5.60 %	277	1.1400	1.1800	500	44	53	[+]
MDP	1.14 1.32	1.0200 1.5200	16:15 16:15 16:15 16:15	771 500 2300 215	1,1400 1,1400 1,1400 1,1450	1 2 1 1	2000 2000 5000 500	1.1200 1.1000 1.0700 1.0650	1.1950 1.2000 1.2100 1.2150	1490 2027 155 1980	11 3 1 1
MEDICALG	16,8000	17:00	85	17.10	-2.04 %	1	16.6700	16.8000	192	6	94	[+]
MDG	16.56 17.20	15.3900 18.8100	17:00 16:48 16:48 16:48	5 4 29 2	16,8000 16,9000 16,8400 16,8500	1 3 2 2	1 5 11 201	16.6500 16.6400 16.6200 16.6100	16.8500 16.9000 16.9200 16.9300	2 2 89 27	1 1 1 1
MEDICOBIO	0,3660	17:00	11	0.36	1.67 %	500	0.3450	0.3660	739	18	7	[+]
MDB	0.35 0.37	0.2880 0.4320	17:00 16:34 16:32 11:43	280 5000 5000 1150	0,3660 0,3610 0,3610 0,3670	1 2 1 1	500 700 1269 500	0.3440 0.3430 0.3420 0.3330	0.3670 0.3680 0.3700 0.3720	1495 500 500 500	1 1 1 1
MEDINICE	7,6800	16:46	7	7.56	-0.13 %	1000	7.6000	7.6800	318	1	11	[+]
ICE	7.55 7.68	6.8100 8.3100	16:24 16:24 16:10 16:10	136 132 30 2	7,5800 7,5800 7,5800 7,6000	1 1 2 4	332 100 120 1182	7.5800 7.5700 7.5600 7.5500	7.6900 7.8600 7.9300 7.9500	432 50 204 2000	1 1 1 1
MENNICA	20,2000	16:44	1	20.40	0.00 %	2	20.0000	20.2000	39	2	39	[+]
MNC	20.10 20.40	18.4000 22.4000	15:04 14:22 14:21 13:37	10 17 3 65	20,2000 20,4000 20,4000 20,3000	1 2 1 3	100 236 31 702	19.9500 19.9000 19.8500 19.8000	20.4000 20.5000 20.6000 20.8000	669 75 373 545	2 1 2 3
MENNICASK	40,3000	15:48	15	40.30	0.50 %	57	39.2000	40.3000	50	0	3	[+]
MNS	39.00 40.30	32.3000 48.3000	13:03 12:25 12:25 12:25	5 3 31 1	40,0000 39,0000 39,1000 39,2000	3 1 1 2	24 70 5 102	39.1000 39.0000 38.9000 38.8000	41.0000 41.2000 41.9000 42.0000	103 52 37 201	2 2 1 3
MENTZEN	36,8100	16:06	1	36.82	0.00 %	7	36.8100	36.9900	7	0	13	[+]
XDD	36.56 36.99	29.4600 44.1800	15:31 15:31 15:31 15:30	1 5 4 2	36,9900 36,9800 36,9600 36,8850	1 1 1 1	11 22 100 100	36.8000 36.7500 36.6050 36.5000	37.0000 37.2000 37.2900 37.3000	20 5 19 10	1 1 1 1
MERA	1,6700	09:00	10	1.67	0.00 %	20	1.5600	1.6700	815	0	0	[+]
MER	1.67 1.67	1.3400 2.0000	09:00 09:12 09:06 09:00	10 10 10 10	1,6700 1,6700 1,6700 1,6700	1 1 1 1	323 20 20 20	1.5400 1.5000 1.4200 1.4000	1.6800 1.6900 1.7000 1.7200	1179 1900 3771 20	1 1 2 1
MERCATOR	52,1000	17:00	1	51.60	0.00 %	64	51.7000	52.1000	194	5	244	[+]
MRC	51.00 52.50	46.4500 56.7000	16:49 16:47 16:47 16:47	147 59 53 100	51,7000 51,7000 51,7000 51,8000	2 2 6 3	247 7 1208 66	51.6000 51.5000 51.4000 51.3000	52.3000 52.4000 52.5000 52.6000	105 95 100 151	2 1 1 2
MERCOR	26,5000	17:00	1	27.10	-3.28 %	234	26.5000	26.9000	100	3	82	[+]
MCR	26.50 27.50	24.4000 29.8000	17:00 16:46 16:45 16:45	2 10 89 15	26,5000 26,9000 26,9000 26,9000	3 2 5 2	102 119 627 500	26.4000 26.3000 26.2000 26.1000	27.0000 27.1000 27.2000 27.3000	229 351 232 253	4 3 4 2
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	0	0.0000	PKC	28178	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1700 0.4900 1.0000	80000 8323 12084 30080	1 2 1 2
MEXPOLSKA	3,9300	13:28	5	4.03	-2.48 %	2	4.0300	4.0500	3918	0	1	[+]
MEX	3.93 4.03	3.6300 4.4300	13:07 10:12 09:06 09:05	13 150 7 2	3,9300 4,0300 4,0300 4,0300	1 1 1 1	3 195 5 3	3.9500 3.9300 3.9000 3.8500	4.2500 4.2600 4.3400 4.3500	161 59 26 800	1 1 3 1
MFO	24,9000	17:00	41	26.30	-0.40 %	135	24.8000	24.9000	459	1	29	[+]
MFO	24.90 26.30	23.7000 28.9000	16:20 16:20 16:19 16:09	36 343 300 43	25,0000 25,0000 25,0000 25,0000	2 6 6 1	490 1317 524 200	24.7000 24.6000 24.5000 24.4000	25.5000 26.0000 26.2000 26.3000	19 3 39 1	1 1 1 1
MGAMES	6,4980	16:48	41	6.30	6.52 %	100	6.2600	6.4980	129	0	1	[+]
MGS	6.30 6.50	5.0400 7.5600	12:53 13:41 13:40 13:40	159 151 100 175	6,3000 6,1000 6,1600 6,1700	1 1 1 1	161 169 191 171	6.2400 6.0500 5.9100 5.8700	6.5000 6.6900 6.7000 7.0000	323 196 150 400	2 1 1 1
MILISYS	1,1200	16:08	100	1.15	-2.18 %	16	1.1150	1.1700	715	16	19	[+]
MLM	1.12 1.17	0.9160 1.3700	15:28 15:28 15:05 15:05	1285 15 4177 1613	1,1700 1,1700 1,1500 1,1500	1 2 4 2	322 601 4116 787	1.1100 1.1050 1.0800 1.0750	1.1800 1.1900 1.1950 1.2050	250 100 2500 150	1 1 2 1
MILKILAND	1,4100	17:00	78	1.43	-1.40 %	1150	1.3650	1.4100	3362	29	41	[+]
MLK	1.37 1.43	1.2900 1.5700	17:00 16:29 15:50 15:44	22 100 20 547	1,4100 1,4100 1,4100 1,3650	1 1 1 1	2000 1000 1100 777	1.3600 1.3500 1.3400 1.3300	1.4200 1.4300 1.4450 1.4500	1000 1119 1286 2895	1 2 1 3
MILKPOL	0,4500	11:00	734	0.00	0.00 %	7068	0.3900	0.3800	9658	0	0	[+]
MLP	0.00 0.00	0.3600 0.5400	11:00 11:00 11:00 15:00	100 100 400 500	0,4500 0,3900 0,4460 0,4460	1 1 1 1	2002 2000 2000 5000	0.3120 0.3000 0.2500 0.2000	0.5400 0.5500 0.6000 0.6500	9663 2000 8166 2000	2 1 1 1
MILLENNIUM	9,6650	17:00	422	9.55	0.16 %	96	9.6200	9.6650	98	340	3 267	[+]
MIL	9.53 9.70	8.5950 10.5000	17:00 17:00 17:00 17:00	580 250 501 13	9,6650 9,6650 9,6650 9,6650	1 2 2 2	31 692 206 1009	9.6150 9.6100 9.6050 9.6000	9.6700 9.6750 9.6800 9.6850	376 41 1001 339	3 2 2 3
MILTON	0,3480	15:54	1000	0.33	8.75 %	1000	0.3400	0.3480	79705	87	30	[+]
MTN	0.33 0.35	0.2670 0.3990	14:47 13:09 13:08 12:56	439 4000 4000 2143	0,3480 0,3420 0,3430 0,3430	1 1 1 1	1000 5000 1000 2498	0.3390 0.3380 0.3360 0.3310	0.3490 0.3500 0.3700 0.3730	1637 27503 6000 5555	1 2 1 1
MINERAL	0,6350	10:15	1	0.00	0.00 %	300	0.5350	0.5750	1673	0	0	[+]
MND	0.00 0.00	0.5100 0.7600	13:32 15:57 16:26 15:55	1 984 1 250	0,5650 0,5100 0,5750 0,5000	1 1 1 0	3774 1505 10 0	0.5300 0.4200 0.1000 0.0000	0.5800 0.6350 0.6400 0.6700	3449 2154 2427 997	1 1 1 1
MIRACULUM	0,8380	09:00	9	0.84	-0.48 %	1616	0.8140	0.8300	10112	0	0	[+]
MIR	0.84 0.84	0.7560 0.9200	09:00 16:31 15:41 15:41	1 60 205 795	0,8380 0,8420 0,8160 0,8160	2 3 1 1	1064 13948 8200 15	0.8040 0.8000 0.7980 0.7800	0.8340 0.8360 0.8440 0.8480	1220 5616 3000 4890	2 3 2 1
MIRBUD	11,8000	17:04	100	11.86	-0.34 %	3056	11.7600	11.8000	4413	228	2 706	[+]
MRB	11.68 12.02	10.6800 13.0400	17:02 17:00 17:00 17:00	90 245 1 151	11,8000 11,8000 11,8000 11,8000	1 2 2 2	400 1213 6080 914	11.7400 11.7200 11.7000 11.6800	11.8400 11.8600 11.8800 11.9000	1000 38 700 754	1 1 2 3
MLPGROUP	72,0000	15:36	2	73.20	-0.83 %	83	71.2000	73.0000	294	0	4	[+]
MLG	71.20 73.20	66.0000 80.4000	15:29 12:42 12:40 11:30	1 17 11 7	71,2000 73,0000 73,0000 73,0000	2 1 1 1	120 14 1 100	70.6000 70.0000 69.4000 68.2000	73.8000 74.0000 75.0000 76.0000	225 242 1 1	2 2 1 1
MLSYSTEM	15,5600	17:02	65	14.80	7.91 %	1	15.5400	15.5600	458	142	2 165	[+]
MLS	14.70 15.84	13.3200 16.2800	17:02 17:00 17:00 17:00	880 14 66 69	15,5600 15,5600 15,5600 15,5600	2 1 1 1	101 21 559 513	15.5000 15.4400 15.3800 15.3200	15.6800 15.7000 15.7600 15.7800	400 101 460 308	1 1 2 2
MMCPL	9,0000	10:06	29	0.00	0.00 %	171	9.0000	9.6000	418	0	0	[+]
MMC	0.00 0.00	7.2000 10.8000	09:12 09:11 09:11 09:02	29 150 111 10	8,9500 9,0000 9,0500 9,5000	1 1 1 1	113 220 10 79	8.9500 8.6500 8.5000 8.0500	10.2000 10.4000 10.9000 11.4000	99 125 120 115	1 1 1 1
MOBRUK	351,5000	17:00	1	355.00	-0.14 %	4	350.5000	351.5000	64	3	1 183	[+]
MBR	350.00 355.00	319.5000 390.5000	16:49 16:49 16:49 16:48	1 5 6 6	350,5000 351,5000 351,0000 351,0000	4 1 3 3	78 7 30 31	350.0000 349.5000 349.0000 348.5000	352.0000 352.5000 353.0000 353.5000	100 6 17 52	1 1 1 2
MOJ	1,5000	15:51	500	1.55	-3.23 %	5000	1.5000	1.6000	5000	3	5	[+]
MOJ	1.50 1.60	1.4000 1.7000	12:14 11:11 11:11 09:24	400 8 1392 1000	1,6000 1,6000 1,5400 1,5500	2 1 1 1	7470 2037 1000 505	1.3400 1.3200 1.3000 1.2300	1.6900 1.7200 1.7300 1.7500	404 300 2046 3000	1 1 1 1
MOL	29,8600	17:00	17	29.98	0.47 %	500	29.5200	29.8600	39	1	24	[+]
MOL	29.24 30.00	27.0000 32.9600	15:25 14:31 14:31 14:31	15 56 50 30	29,6400 29,2400 29,6000 29,6400	1 1 1 1	70 43 23 23	29.4600 29.4400 29.3600 29.3000	29.9600 30.0000 30.9400 30.9800	100 190 5 8	1 2 1 1
MOLECURE	9,9700	16:49	2	9.95	1.22 %	120	9.7700	9.9700	48	19	192	[+]
MOC	9.76 10.22	8.9600 10.9400	16:49 16:48 16:48 16:48	50 27 35 100	9,8000 9,7600 9,7800 9,8000	2 1 2 1	173 12 700 100	9.7600 9.7500 9.7000 9.6900	9.9800 9.9900 10.0000 10.0200	50 50 372 10	1 1 2 1
MONNARI	4,9600	17:00	20	5.00	-0.80 %	15	4.8600	4.9600	33	15	72	[+]
MON	4.82 5.00	4.5000 5.5000	16:36 16:18 16:18 16:06	53 5 858 95	4,8800 4,8700 4,9500 4,9800	2 1 1 4	10 5 5 729	4.8500 4.8400 4.8300 4.8200	4.9700 4.9800 4.9900 5.0000	450 260 410 33520	2 2 3 3
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	13568	PKC	PKC	515	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 0 0 0	10000 0 0 0	0.1300 0.0000 0.0000 0.0000	0.1600 0.1800 0.2800 0.5200	500 31000 2000 30425	1 2 1 1
MOSTALPLC	9,4400	15:46	10	9.72	-2.88 %	200	9.5000	9.6000	345	0	0	[+]
MSP	9.44 9.72	8.7600 10.6500	11:29 09:39 09:39 09:39	20 2 2 2	9,7200 9,7200 9,7200 9,7200	1 1 1 1	180 225 150 400	9.4200 9.4000 9.3000 9.2800	9.7200 9.7800 9.8000 9.8600	200 112 150 59	1 1 1 1
MOSTALWAR	6,5400	16:43	15	6.48	0.93 %	1	6.3200	6.5400	1697	4	28	[+]
MSW	6.30 6.60	5.8400 7.1200	16:37 16:20 16:20 16:20	9 562 30 8	6,3200 6,3000 6,3000 6,3200	1 2 1 1	228 12 150 10	6.3000 6.2600 6.2400 6.1600	6.6000 6.6200 6.6600 6.6800	263 1000 300 300	2 1 1 1
MOSTALZAB	5,3900	17:00	2	5.43	0.00 %	530	5.3300	5.3900	363	24	131	[+]
MSZ	5.31 5.43	4.8900 5.9700	17:00 16:36 16:36 16:34	14 15 185 3	5,3900 5,3900 5,3800 5,3800	1 2 7 1	39 509 2490 100	5.3200 5.3100 5.3000 5.2800	5.4000 5.4200 5.4300 5.4400	500 446 2231 196	1 2 3 1
MOVIEGAMES	18,0000	17:00	1	17.90	0.78 %	55	18.0000	18.0400	2	1	24	[+]
MOV	17.62 18.20	16.1200 19.6800	17:00 17:00 17:00 17:00	1 50 1 1	18,0000 18,0000 18,0000 18,0000	1 2 1 1	1 2 1 1	17.7600 17.7400 17.7200 17.6800	18.0600 18.0800 18.1000 18.1400	5 11 1 5	1 2 1 1
MPAY	0,2540	17:04	2531	0.33	-22.09 %	100	0.2525	0.2545	15000	1 835	508	[+]
MPY	0.25 0.33	0.2090 0.3130	17:03 17:03 17:03 17:03	10000 5000 7200 5000	0,2540 0,2540 0,2540 0,2540	1 3 4 1	10000 29760 18520 6800	0.2520 0.2510 0.2500 0.2480	0.2570 0.2590 0.2635 0.2640	41258 32080 6000 9900	1 1 1 1
MPLVERBUM	11,6000	14:33	2	9.80	20.83 %	199	9.8000	11.5000	200	0	0	[+]
VER	9.80 11.60	7.8500 11.7000	14:32 16:03 11:56 11:48	1 30 200 30	9,8000 9,6000 10,2000 10,2000	1 1 1 0	50 500 300 0	7.9000 7.8500 7.8000 0.0000	11.6000 12.8000 13.9000 16.0000	217 40 500 10	1 1 1 1
MSM	5,3000	12:15	7	5.20	1.92 %	100	5.0000	5.2000	100	1	4	[+]
MSM	5.10 5.30	4.1600 6.2000	12:15 12:15 11:59 11:53	23 220 1 100	5,2000 5,2000 5,2000 5,1000	1 1 2 1	400 300 550 200	4.9000 4.8800 4.8000 4.7000	5.2500 5.3000 5.4000 5.4500	200 1240 400 400	1 1 2 1
MURAPOL	35,1600	17:00	1	35.14	-0.11 %	88	34.9000	35.1600	199	0	15	[+]
MUR	34.90 35.48	31.6400 38.6400	16:49 16:02 15:37 15:09	6 7 1 4	34,9200 34,9000 35,1400 34,9000	1 1 1 1	163 10 50 50	34.7600 34.7400 34.7000 34.6200	35.3000 35.4800 35.5000 35.7000	50 121 5735 40	1 3 2 1
MUZA	14,8000	15:23	2	14.65	2.07 %	76	14.5000	14.8000	509	1	20	[+]
MZA	14.50 14.80	13.2000 16.1000	15:23 15:23 15:23 14:38	329 60 109 659	14,7000 14,6500 14,6500 14,6500	1 1 1 1	75 532 70 1	14.4000 14.1000 14.0500 13.6000	15.0000 15.1000 15.4000 15.5000	355 160 80 600	2 1 1 2
MWTRADE	3,1800	16:45	4	2.90	8.16 %	1197	3.1800	3.3000	1347	3	10	[+]
MWT	2.90 3.18	2.6200 3.1800	16:03 15:04 14:34 14:32	500 999 1 1000	3,1800 3,1800 3,1800 2,9200	1 1 1 2	1000 1000 15 2490	3.1000 2.8600 2.8000 2.7400	3.5000 3.8600 4.9000 5.8000	1000 41 350 137	1 1 1 1
NANOGROUP	3,1300	16:33	50	3.14	0.64 %	160	3.1100	3.1300	748	17	53	[+]
NNG	3.03 3.16	2.8300 3.4500	15:58 15:07 15:04 15:04	450 70 26 184	3,1300 3,1000 3,1000 3,1000	5 4 3 2	3180 2524 4640 715	3.1000 3.0400 3.0300 3.0200	3.1600 3.2100 3.2300 3.2400	797 375 100 600	1 1 1 1
NEPTIS	138,0000	14:25	5	150.00	-2.82 %	59	136.0000	140.0000	77	0	9	[+]
YAN	138.00 150.00	135.0000 165.0000	14:25 14:25 14:25 14:25	9 9 9 9	138,0000 138,0000 138,0000 138,0000	1 1 1 1	51 117 1 200	135.0000 132.0000 129.0000 121.0000	141.0000 142.0000 150.0000 155.0000	57 399 43 2	1 1 2 1
NESTMEDIC	0,5360	09:00	50	0.54	0.00 %	2322	0.5000	0.5360	1798	0	0	[+]
NST	0.54 0.54	0.4290 0.6420	09:00 09:22 09:00 10:03	20 10 50 140	0,5360 0,5360 0,5360 0,5380	1 1 1 1	1226 3350 4500 1490	0.4980 0.4920 0.4900 0.4620	0.5380 0.5400 0.5640 0.5720	1920 3800 3000 1666	1 1 1 1
NEUCA	840,0000	17:01	2	838.00	0.24 %	5	838.0000	845.0000	5	0	262	[+]
NEU	833.00 844.00	755.0000 921.0000	17:01 17:00 17:00 16:48	3 3 7 2	840,0000 840,0000 840,0000 840,0000	1 2 2 2	10 7 16 16	837.0000 836.0000 835.0000 834.0000	846.0000 850.0000 852.0000 855.0000	10 200 20 1000	1 1 1 1
NEWAG	43,9000	17:00	41	43.50	0.92 %	8	43.3000	43.9000	475	4	180	[+]
NWG	43.10 44.00	39.2000 47.8000	17:00 17:00 16:49 16:48	194 31 24 50	43,9000 43,9000 43,5000 43,3000	2 1 1 4	180 200 47 398	43.2000 43.1000 42.9000 42.8000	44.0000 44.1000 44.2000 44.3000	1237 100 66 274	3 1 2 2
NEXITY	2,4500	14:20	3	2.45	0.00 %	100	2.4100	2.4400	85	0	1	[+]
NXG	2.45 2.46	2.2100 2.6900	12:50 12:18 12:09 12:09	150 10 50 45	2,4500 2,4600 2,4500 2,4500	1 1 1 1	100 100 100 100	2.4000 2.3900 2.3800 2.3600	2.4500 2.4700 2.5000 2.5100	647 800 100 100	2 2 1 1
NEXTBIKE	14,7000	11:41	2	14.50	0.00 %	10	13.9000	14.4000	5	0	0	[+]
NXB	14.50 14.70	11.6000 17.4000	11:41 11:05 10:53 10:53	15 3 25 5	14,5000 14,7000 14,1000 14,1000	1 1 1 1	2 5 5 10	13.8000 13.7000 13.6000 13.5000	14.6000 15.0000 15.1000 15.2000	10 45 10 15	1 1 1 1
NGGAMES	0,0300	15:00	2000	0.03	0.00 %	11000	PKC	0.0300	200958	145	4	[+]
NGG	0.03 0.03	0.0210 0.0390	15:00 15:00 15:00 15:00	1000 3466 4270 7500	0,0300 0,0300 0,0300 0,0300	1 1 2 1	1000 1000 265379 500	0.0300 0.0276 0.0270 0.0258	0.0314 0.0370 0.0386 0.0400	9000 1000 4082 39000	1 1 1 1
NOCTILUCA	97,8000	17:00	2	98.90	-0.20 %	241	96.8000	97.8000	2	1	122	[+]
NCL	95.10 98.90	89.1000 108.6000	15:57 15:57 15:57 15:57	1 24 421 2	97,8000 96,8000 96,8000 96,8000	1 1 1 1	15 1 6 15	95.9000 95.5000 95.4000 95.1000	97.9000 98.0000 98.7000 98.8000	17 598 50 17	2 2 1 2
NOTORIA	8,3000	16:22	28	0.00	0.00 %	260	7.9500	8.3000	251	0	0	[+]
NTS	0.00 0.00	6.6500 9.9500	16:30 16:39 14:15 11:21	35 28 45 35	8,3000 8,3000 8,3000 8,3000	1 1 1 1	34 28 39 50	7.5500 7.3000 6.6500 6.4000	8.4000 8.6000 8.8000 9.2500	2000 1333 855 314	1 1 1 1
NOVAINV	1,2660	16:34	1028	1.26	0.48 %	72	1.2660	1.2680	2510	24	30	[+]
NOV	1.24 1.27	1.0080 1.5120	16:25 16:19 15:31 15:31	72 328 990 10	1,2660 1,2660 1,2680 1,2600	1 2 2 2	800 1900 2222 1410	1.2420 1.2400 1.2380 1.2360	1.2700 1.2740 1.2760 1.2780	3100 12 447 914	3 1 1 2
NOVAVISGR	1,2950	16:37	108	1.32	-1.52 %	5000	1.2700	1.2950	1300	50	64	[+]
NVG	1.26 1.32	1.1850 1.4450	16:30 15:11 15:04 14:51	40 383 18 17	1,2950 1,2700 1,2950 1,2700	5 10 5 1	7883 11885 14402 800	1.2650 1.2600 1.2500 1.2450	1.3000 1.3100 1.3150 1.3200	953 3351 3204 22932	1 4 1 5
NOVITA	121,0000	13:35	5	121.50	-0.82 %	9	119.5000	121.5000	88	0	4	[+]
NVT	119.50 121.50	109.5000 133.5000	09:51 09:51 09:40 09:40	1 1 10 12	119,5000 119,5000 120,0000 121,5000	1 4 3 1	30 11 24 15	119.0000 118.5000 118.0000 116.5000	122.0000 122.5000 123.0000 123.5000	2 10 6 55	1 2 2 2
NTCAPITAL	0,7980	17:00	160	0.77	-1.97 %	30	0.7700	0.7980	2049	4	3	[+]
NTC	0.77 0.81	0.6980 0.8500	15:44 15:44 15:44 15:01	1970 200 30 55	0,7700 0,7700 0,7720 0,8100	1 2 1 1	200 3000 500 500	0.7680 0.7660 0.7560 0.7520	0.8100 0.8120 0.8140 0.8180	5146 4300 2000 8000	3 2 1 1
NTTSYSTEM	8,1000	16:34	148	8.16	-1.94 %	52	8.1000	8.1400	951	3	25	[+]
NTT	8.10 8.22	7.3600 8.9600	16:34 16:08 16:03 15:35	452 36 800 2	8,1000 8,1400 8,1400 8,1400	1 2 2 1	100 1055 703 25	8.0600 8.0400 8.0200 7.9600	8.1800 8.2000 8.2400 8.2800	630 2000 953 1500	1 1 1 1
NTVSA	0,1160	12:42	1000	0.12	-1.69 %	649	0.0970	0.1160	5086	1	0	[+]
NTV	0.12 0.12	0.0930 0.1390	09:42 09:17 09:21 11:07	100 100 100 100	0,1160 0,1180 0,1180 0,1180	1 1 1 2	1000 1000 1000 8399	0.0940 0.0910 0.0900 0.0800	0.1170 0.1180 0.1190 0.1210	1000 3825 3825 1000	1 1 1 1
NWAI	23,0000	13:18	1	23.80	-2.54 %	1	22.4000	23.0000	141	0	7	[+]
NWA	22.40 23.80	19.1000 28.4000	12:27 11:44 11:44 11:44	1 19 45 1	23,0000 22,4000 22,4000 22,4000	3 1 4 2	121 100 564 110	22.0000 21.8000 21.6000 21.4000	23.6000 23.8000 24.0000 24.6000	200 63 92 41	1 1 3 1
ODLEWNIE	8,0000	16:14	50	8.00	2.04 %	39	7.8400	8.0000	1137	0	4	[+]
ODL	7.84 8.00	7.2000 8.8000	15:46 15:46 15:46 15:46	88 3 7 2	7,8400 7,8400 7,8600 7,9000	1 2 4 2	960 221 470 1371	7.8200 7.8000 7.7000 7.6000	8.1000 8.2000 8.2400 8.2800	220 900 500 18	2 1 1 1
OLYMP	0,4505	17:00	50	0.44	0.90 %	693	0.4505	0.4510	305	5	2	[+]
OLY	0.43 0.45	0.3560 0.5330	16:49 16:49 16:49 16:48	550 200 50 166	0,4445 0,4440 0,4435 0,4425	1 2 1 1	1745 50 200 25	0.4300 0.4240 0.4230 0.4200	0.4530 0.4570 0.4575 0.4590	60 200 50 300	1 1 1 1
ONDE	11,5600	17:00	100	11.72	-1.37 %	7	11.5600	11.6400	807	10	122	[+]
OND	11.54 11.84	10.5600 12.8800	16:40 16:37 16:26 16:10	1 57 106 32	11,6600 11,5600 11,5600 11,7000	2 2 3 1	1074 20 535 2	11.5200 11.5000 11.4000 11.3600	11.7000 11.7200 11.7400 11.7600	24 200 5 200	1 1 1 1
ONE2TRIBE	0,3080	13:29	6	0.31	0.00 %	760	0.2860	0.3080	8871	0	0	[+]
O2T	0.28 0.31	0.2480 0.3680	13:29 12:14 11:33 16:20	55 55 10 100	0,3060 0,2840 0,3080 0,3080	7 2 4 1	15557 10074 22442 5000	0.2840 0.2820 0.2800 0.2780	0.3100 0.3160 0.3220 0.3260	23436 4191 5000 9983	2 1 1 1
ONEMORE	1,2400	16:38	154	1.24	-2.97 %	10	1.2420	1.2560	946	42	52	[+]
OML	1.24 1.27	0.9920 1.4880	16:38 16:38 16:38 16:38	800 1811 2085 600	1,2400 1,2400 1,2420 1,2420	1 1 1 1	436 10 806 2000	1.2400 1.2380 1.2360 1.2320	1.2580 1.2600 1.2640 1.2660	1525 250 300 900	1 1 1 1
ONESANO	0,9700	16:44	13	0.97	-2.81 %	37	0.9700	0.9960	80	4	4	[+]
ONO	0.97 1.00	0.8780 1.0700	16:44 16:44 16:44 16:34	39 50 848 452	0,9700 0,9700 0,9700 0,9700	1 2 1 1	1000 1900 50 50	0.9640 0.9620 0.9600 0.9560	0.9980 1.0000 1.0050 1.0100	1709 1000 20010 30	1 1 2 1
ONICO	13,9000	15:00	105	14.00	11.20 %	2000	PKC	14.0000	300	0	6	[+]
ONC	13.90 14.00	11.2000 16.8000	15:00 15:00 15:00 15:00	75 5 140 18	13,9000 13,9000 13,9000 13,9000	1 1 2 1	5 5 305 5	13.3000 13.0000 12.7000 12.6000	14.5000 15.0000 15.5000 16.0000	5 5 5 40	1 1 1 2
OPONEOPL	77,4000	17:00	1	76.40	-0.26 %	39	77.4000	78.8000	72	1	100	[+]
OPN	76.40 78.80	68.8000 84.0000	16:46 16:46 16:46 16:35	18 4 18 5	77,2000 77,8000 78,6000 78,8000	7 2 3 2	615 80 160 21	77.2000 76.4000 76.0000 75.4000	79.0000 79.2000 79.4000 79.6000	65 24 192 19	2 1 4 1
OPTEAM	3,5500	10:58	46	3.54	3.20 %	10	3.5000	3.5500	563	0	1	[+]
OPM	3.54 3.55	3.1900 3.8900	10:58 10:58 10:48 09:51	10 144 111 30	3,5400 3,5400 3,5400 3,4400	1 2 2 2	70 2198 98 951	3.4400 3.4300 3.4100 3.4000	3.5600 3.5900 3.7700 3.9000	660 2100 1 25	2 1 1 1
OPTIGIS	0,4450	16:25	1	0.00	1.14 %	1490	0.4050	0.4300	6000	0	0	[+]
OPI	0.00 0.00	0.3520 0.5280	16:25 16:21 16:20 09:00	1608 1211 2181 1	0,4200 0,4200 0,4200 0,4450	2 1 1 1	3300 750 2500 1092	0.4040 0.4020 0.4000 0.3920	0.4390 0.4400 0.4790 0.4800	3008 2089 2400 2084	1 1 1 1
ORANGEPL	7,4060	17:00	428	7.40	0.43 %	74	7.3780	7.4060	1372	642	4 737	[+]
OPL	7.33 7.42	6.6600 8.1400	17:00 17:00 17:00 17:00	458 2000 32 838	7,4060 7,4060 7,4060 7,4060	1 1 1 2	78 5 23 426	7.3760 7.3740 7.3680 7.3660	7.4080 7.4100 7.4120 7.4160	5 1519 786 900	1 1 3 3
ORCOGROUP	3,4200	17:02	1215	3.42	-10.00 %	500	3.4200	3.8000	2587	2	8	[+]
OPG	3.42 3.42	3.0800 3.7600	17:00 17:00 15:32 17:00	490 1 751 1	3,4200 3,4200 3,4200 3,8000	1 1 1 2	1000 432 202 2603	3.4000 3.2600 3.2200 3.2000	3.8200 3.8400 3.8600 3.8800	1205 700 1523 693	2 1 2 1
ORGANIC	11,5000	12:37	23	11.50	-5.74 %	10	11.2000	11.6000	181	0	1	[+]
ORG	11.50 11.50	9.2000 13.8000	12:37 12:37 16:27 11:29	90 5 1 5	11,5000 11,5000 12,1000 12,0000	2 1 1 1	25 20 20 20	11.0000 10.8000 10.6000 10.4000	12.0000 12.1000 12.2000 12.3000	20 20 20 20	1 1 1 1
ORZLOPONY	4,0400	10:23	50	4.04	-0.49 %	536	3.9200	4.0400	815	0	0	[+]
ORL	4.04 4.04	3.2400 4.8400	10:10 11:43 10:12 10:07	20 30 5 5	4,0400 4,0600 3,9200 4,0600	1 1 1 1	257 600 3 500	3.9000 3.8200 3.6200 3.6000	4.1000 4.1400 4.1800 4.2400	1158 27 740 1237	2 1 2 1
OTLOG	20,8000	17:00	250	19.88	6.67 %	484	20.6000	20.8000	6554	11	226	[+]
OTS	19.88 20.90	17.9000 21.8500	16:49 16:48 16:36 16:23	1 5 2407 1	20,8000 20,8000 20,8000 20,8500	2 1 2 1	169 2 432 100	20.5000 20.4500 20.4000 20.3000	20.8500 20.9000 21.0000 21.1000	209 1428 411 1120	2 3 3 1
OTMUCHOW	3,6800	16:41	253	3.90	-4.17 %	420	3.6000	3.6800	926	10	38	[+]
OTM	3.52 3.90	3.5200 4.2800	16:31 16:31 16:28 16:04	20 20 142 60	3,6800 3,6800 3,6800 3,6800	3 4 2 4	720 902 1220 1940	3.5800 3.5600 3.5400 3.5200	3.8400 3.8800 3.9000 3.9800	5820 890 4384 20	1 2 2 1
OUTDOORZY	0,5600	10:54	50	0.57	-2.61 %	250	0.5050	0.5400	950	6	3	[+]
OUT	0.50 0.57	0.4520 0.6750	10:53 10:53 10:53 10:53	1032 1199 1500 400	0,5000 0,5050 0,5100 0,5150	2 1 1 1	1268 200 700 1000	0.5000 0.4920 0.4900 0.4800	0.5450 0.5500 0.5600 0.5650	1400 1400 1400 1199	1 1 1 1
OVIDWORKS	0,5300	15:20	1000	0.52	-6.19 %	949	0.5250	0.5300	2528	13	7	[+]
OVI	0.52 0.53	0.4160 0.6200	15:00 15:00 15:00 15:00	600 872 108 19	0,5300 0,5300 0,5300 0,5300	1 1 2 1	2000 1199 1250 3500	0.5100 0.5050 0.5000 0.4900	0.5500 0.5550 0.5600 0.5800	999 999 13300 4700	1 1 3 1
OVOSTAR	70,0000	11:25	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OVO	0.00 0.00	63.0000 77.0000	13:32 13:31 14:16 14:15	6 16 12 10	68,6000 68,6000 70,0000 69,8000	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
OZECAPITAL	0,5620	17:00	51	0.52	-3.10 %	1924	0.5200	0.5620	4449	15	7	[+]
OZE	0.47 0.56	0.4180 0.6260	16:45 16:45 16:24 16:23	76 1924 1067 4500	0,5500 0,5400 0,4700 0,4850	1 1 1 1	2100 2100 332 4500	0.5000 0.4700 0.4670 0.4660	0.5640 0.5800 0.5960 0.5980	1994 3452 1700 4555	1 1 1 1
PAMAPOL	2,2000	17:00	35	2.23	-4.35 %	1358	2.1500	2.2000	476	1	3	[+]
PMP	2.15 2.23	2.0100 2.4500	17:00 15:46 15:46 15:46	5 284 5 11	2,2000 2,1500 2,1600 2,1700	2 3 7 1	15 16 967 1500	2.1400 2.1300 2.1200 2.1100	2.2200 2.2300 2.2500 2.2900	1210 976 500 921	2 1 1 1
PANOVA	15,2500	15:45	111	15.20	-1.29 %	1	15.2500	15.3000	105	0	3	[+]
NVA	15.10 15.25	13.7000 16.7000	13:25 13:25 12:32 12:32	89 1 1 110	15,1000 15,2000 15,4500 15,4000	3 2 1 1	112 699 180 147	15.1000 15.0500 14.6500 14.6000	15.4000 15.5000 15.5500 15.6000	103 150 50 310	1 1 1 2
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.4900	6868	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5000 0.5500 0.5600 0.9400	830 4000 292 6543	1 1 2 1
PARTNER	0,1810	16:04	500	0.15	20.67 %	2200	0.1760	0.1810	7500	71	12	[+]
PRN_	0.15 0.18	0.1230 0.1830	15:13 15:00 14:59 14:59	1420 553 1447 528	0,1820 0,1820 0,1820 0,1820	1 1 1 1	1000 1000 1000 1000	0.1700 0.1660 0.1620 0.1600	0.1820 0.1830 0.1840 0.1880	13580 8889 20300 8000	1 1 1 1
PASSUS	30,5000	15:24	2	31.60	-1.29 %	60	30.6000	31.1000	15	1	16	[+]
PAS	30.20 31.90	28.5000 34.7000	13:48 13:48 13:48 13:48	3 5 10 10	30,2000 30,3000 30,3000 30,5000	1 1 2 3	120 20 80 40	30.5000 30.4000 30.3000 30.2000	31.2000 31.3000 31.4000 31.5000	20 10 31 42	1 1 1 2
PATENTUS	3,1200	16:46	1	3.16	-1.27 %	190	3.0750	3.1200	871	10	31	[+]
PAT	3.07 3.16	2.8400 3.4700	16:43 16:43 15:31 15:31	467 33 1 69	3,0700 3,0750 3,1250 3,1150	1 3 4 1	107 2349 4040 2000	3.0700 3.0600 3.0500 3.0350	3.1250 3.1300 3.1400 3.1500	300 500 47 2040	1 1 2 2
PCCEXOL	2,2700	17:00	2	2.26	0.44 %	500	2.2450	2.2700	4753	16	36	[+]
PCX	2.23 2.27	2.0350 2.4850	17:00 17:00 16:42 16:42	259 99 1 450	2,2700 2,2700 2,2650 2,2600	2 1 2 3	1577 176 1170 1182	2.2400 2.2350 2.2300 2.2250	2.2750 2.2800 2.2850 2.2900	1168 1588 3305 100	4 3 4 1
PCCROKITA	71,4000	17:00	110	72.50	-1.52 %	222	71.3000	71.4000	79	9	644	[+]
PCR	69.80 73.00	65.3000 79.7000	17:00 16:33 16:33 16:30	70 18 2 1	71,4000 71,7000 71,7000 71,7000	2 2 4 1	101 264 86 50	71.2000 71.1000 71.0000 70.9000	71.8000 71.9000 72.0000 72.1000	30 40 95 30	3 2 3 2
PCFGROUP	7,3300	16:48	22	7.34	0.41 %	221	7.2100	7.3300	83	2	13	[+]
PCF	7.21 7.35	6.6100 8.0700	16:12 16:06 16:06 16:06	2 14 430 50	7,3400 7,2200 7,3500 7,3400	1 1 1 1	24 27 43 10	7.2000 7.1800 7.1600 7.1500	7.3500 7.3800 7.4000 7.4500	1846 53 3000 41	1 1 1 1
PEKABEX	17,8000	17:00	1	17.50	1.71 %	150	17.4500	17.8000	139	3	48	[+]
PBX	17.40 18.20	15.7500 19.2500	16:49 16:40 16:21 16:04	10 48 120 100	17,8000 17,5000 17,4500 17,8000	2 1 2 3	101 45 806 173	17.4000 17.3000 17.2000 17.0000	17.9500 18.0000 18.1000 18.1500	120 557 500 120	1 1 1 1
PEKAO	149,6000	17:00	4	147.35	1.60 %	14826	149.5500	149.6000	1293	460	68 591	[+]
PEO	146.50 149.70	132.6500 162.0500	17:00 17:00 17:00 17:00	29 200 54 12	149,6000 149,6000 149,6000 149,6000	1 1 2 1	5 458 59 109	149.4500 149.0500 149.0000 148.9500	149.6500 149.7000 149.7500 149.8000	419 5232 216 3809	3 8 2 13
PEPCO	15,2050	17:02	993	15.35	-0.62 %	420	15.2000	15.2100	1348	1 176	17 809	[+]
PCO	14.98 15.40	13.8150 16.8850	17:01 17:01 17:01 17:01	500 117 83 441	15,2050 15,2050 15,2050 15,2050	1 2 2 2	1 998 3015 10404	15.1850 15.1800 15.1750 15.1700	15.2150 15.2200 15.2250 15.2300	637 90 702 1100	2 2 2 2
PEPEES	0,8740	17:00	10	0.86	1.86 %	22726	0.8400	0.8740	465	9	8	[+]
PPS	0.84 0.87	0.7740 0.9420	15:57 15:57 15:57 15:57	621 2000 460 2	0,8400 0,8500 0,8520 0,8600	1 2 1 1	2000 3000 500 121	0.8200 0.8100 0.8020 0.8000	0.8760 0.8800 0.8900 0.9000	1200 12198 2000 6500	1 2 1 2
PGE	6,2000	17:02	695	6.23	-0.55 %	2883	6.1980	6.2000	4577	1 374	8 521	[+]
PGE	6.14 6.25	5.6080 6.8520	17:01 17:01 17:00 17:00	5114 4614 464 1143	6,2000 6,2000 6,2000 6,2000	2 2 1 3	5636 4403 2 29540	6.1960 6.1920 6.1900 6.1820	6.2080 6.2120 6.2140 6.2160	627 627 3816 1263	1 1 2 2
PGFGROUP	0,3350	17:02	405	0.36	-6.69 %	3250	0.3270	0.3350	9991	225	75	[+]
PGV	0.32 0.37	0.3240 0.3940	17:02 17:01 16:47 16:42	400 16 200 1700	0,3350 0,3350 0,3350 0,3370	1 1 1 2	200 1411 200 7100	0.3250 0.3240 0.3210 0.3200	0.3440 0.3450 0.3460 0.3500	52 1899 4331 2746	1 1 2 1
PGMSA	1,2450	17:00	13	1.21	1.22 %	11	1.2100	1.2450	17	18	22	[+]
PMG	1.21 1.25	0.9680 1.4500	17:00 17:00 17:00 16:39	100 17 100 2010	1,2450 1,2450 1,2450 1,2100	2 5 2 3	240 4220 2528 3700	1.2050 1.2000 1.1950 1.1900	1.2500 1.2550 1.2600 1.2650	1186 1000 200 6145	2 1 1 1
PHARMENA	4,3300	15:55	3	4.28	2.12 %	10	4.3000	4.3300	563	2	9	[+]
PHR	4.15 4.35	3.8600 4.7000	15:08 11:53 11:52 11:52	200 417 20 63	4,3400 4,3500 4,3400 4,3400	1 2 1 1	360 2982 100 430	4.1700 4.1500 4.1100 4.1000	4.3500 4.4200 4.4300 4.4400	573 100 84 359	3 1 1 1
PHN	9,2600	17:00	1	9.38	0.00 %	300	9.1000	9.2600	4	1	11	[+]
PHN	9.04 9.40	8.4600 10.3000	14:30 14:27 14:27 14:21	115 106 10 59	9,0400 9,0400 9,0600 9,2800	1 1 3 4	120 300 410 709	9.0600 9.0400 9.0200 9.0000	9.3800 9.4000 9.4200 9.5000	5 167 149 510	1 1 1 3
PHOTON	4,4900	16:36	1	4.51	-0.66 %	460	4.3300	4.4900	548	5	23	[+]
PEN	4.30 4.52	4.0600 4.9600	16:36 16:28 16:28 16:28	3 1 32 350	4,4700 4,4900 4,3000 4,3000	1 1 1 1	500 20 20 20	4.3200 4.2800 4.2700 4.2600	4.5000 4.5100 4.5200 4.5300	2070 100 2497 3	3 1 4 1
PIXELCROW	0,1525	14:47	1	0.15	2.01 %	1000	0.1470	0.1520	700	0	0	[+]
PIX	0.15 0.15	0.1220 0.1830	16:05 16:05 15:52 15:37	208 200 73 1	0,1495 0,1495 0,1495 0,1505	2 1 1 1	153 1200 1000 400	0.1465 0.1440 0.1425 0.1415	0.1525 0.1545 0.1570 0.1600	474 320 400 650	2 1 1 1
PKNORLEN	53,0300	17:00	212	53.31	0.04 %	45	PKC	53.0500	29	2 233	118 254	[+]
PKN	52.49 53.34	47.9800 58.6400	17:00 17:00 17:00 17:00	536 25 2 206	53,0300 53,0300 53,0300 53,0300	7 2 1 13	7838 129 977 6094	53.0300 53.0200 53.0100 53.0000	53.0600 53.0800 53.0900 53.1000	2647 6669 3928 3299	2 2 4 9
PKOBP	62,1800	17:03	200	61.40	1.27 %	32046	62.1800	62.2000	6938	2 197	135 927	[+]
PKO	61.22 62.18	55.2600 67.5400	17:02 17:01 17:01 17:01	100 100 50 100	62,1800 62,1800 62,1800 62,1800	1 1 1 2	643 3346 277 6438	62.0800 62.0600 62.0400 62.0000	62.2200 62.2400 62.2600 62.3000	9563 1217 12788 18075	4 6 5 7
PKPCARGO	15,3000	17:01	1200	15.16	1.32 %	653	15.2400	15.3000	41750	106	1 601	[+]
PKP	14.80 15.30	13.6600 16.6600	17:01 17:00 17:00 17:00	2343 1064 467 879	15,3000 15,3000 15,3000 15,3000	1 1 1 1	10 10 80 5	15.1600 15.1400 15.1000 15.0800	15.3400 15.3800 15.4000 15.4400	576 2876 52644 3110	1 2 3 3
PLASMA	0,1600	11:00	8020	0.00	0.00 %	2500	0.1200	PKC	1000	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	3.3000 0.0000 0.0000 0.0000	333 0 0 0	1 0 0 0
PLATIGE	12,2000	16:49	1	11.95	2.09 %	5	11.8000	12.2000	105	0	2	[+]
PLI	11.75 12.45	9.5600 14.3000	16:49 11:47 11:47 11:44	4 25 3 30	12,0000 11,7500 11,8000 12,0000	1 1 2 1	175 100 200 100	11.7500 11.5500 11.5000 11.4500	12.3000 12.4000 12.4500 12.5000	25 730 642 5050	1 1 4 2
PLAYWAY	294,0000	16:49	8	296.00	-1.18 %	32	293.0000	294.0000	61	1	379	[+]
PLW	292.50 299.00	266.5000 325.5000	16:48 16:43 16:43 16:43	2 7 2 14	294,0000 293,5000 293,5000 293,5000	1 2 1 4	34 8 60 54	292.5000 292.0000 291.5000 291.0000	295.0000 296.5000 297.0000 298.0000	200 4 2 25	2 3 1 1
PLAZACNTR	2,8400	17:00	100	2.89	-1.56 %	266	2.7000	2.8400	2588	12	34	[+]
PLZ	2.70 2.89	2.6050 3.1750	17:00 17:00 17:00 16:46	3 9 57 1	2,8400 2,8400 2,8400 2,7950	2 1 1 1	1462 2468 2000 900	2.6800 2.6500 2.6450 2.6100	2.8450 2.8500 2.8750 2.8800	70 3390 500 1500	1 3 1 1
PLGROUP	0,1100	11:00	500	0.00	0.00 %	4675	0.1100	0.1100	1000	0	0	[+]
PLG	0.00 0.00	0.0880 0.1320	11:56 11:43 11:43 11:07	4411 8000 3751 5000	0,1360 0,1360 0,1360 0,1360	1 1 1 1	5900 20446 19080 25000	0.0915 0.0910 0.0900 0.0890	0.1560 0.1580 0.1600 0.2000	589 17968 8000 3000	1 1 1 1
POINTGROUP	1,8500	16:32	6	1.85	0.00 %	5370	1.7600	1.8400	4340	0	0	[+]
PGM	1.85 1.85	1.6700 2.0200	16:32 16:32 16:32 09:00	6 6 6 2	1,8500 1,8500 1,8500 1,8500	1 1 0 0	4286 404 0 0	1.7500 1.6300 0.0000 0.0000	1.8500 2.0000 2.3600 2.7800	4285 800 303 27	1 1 1 1
POINTPACK	13,0500	15:30	47	12.35	7.85 %	200	13.0000	13.0500	186	2	29	[+]
PNT	12.20 13.15	9.8800 14.8000	15:30 13:23 13:21 13:21	3 5 51 32	13,0000 13,1000 12,9000 13,0000	2 1 1 1	51 165 39 1000	12.9000 12.8000 12.6500 12.5000	13.1000 13.1500 13.2000 13.4000	5 110 240 240	1 1 2 1
POLCOLOR	0,9880	17:01	20	0.00	0.00 %	100	0.9000	0.9880	180	0	0	[+]
PLT	0.00 0.00	0.7920 1.1850	13:30 13:07 10:41 13:02	950 1363 250 42	0,9880 0,9880 0,9880 0,9900	1 1 1 2	100 100 100 300	0.8800 0.8720 0.8700 0.8600	0.9900 1.0000 1.0100 1.0200	10417 1180 200 200	1 3 1 1
POLENERGIA	69,6000	17:00	3	69.20	0.29 %	66	69.2000	69.6000	459	4	275	[+]
PEP	68.40 69.60	62.4000 76.0000	16:39 16:39 16:39 16:39	11 11 11 11	69,2000 69,2000 69,2000 69,2000	1 2 2 4	8 124 390 298	69.0000 68.6000 68.4000 68.2000	69.8000 70.0000 70.8000 71.0000	329 2990 119 137	4 8 1 1
POLICE	8,5600	17:00	1	8.50	4.90 %	354	8.5000	8.5600	963	9	78	[+]
PCE	8.40 8.56	7.6600 9.3400	16:25 16:25 16:25 16:09	28 6 600 29	8,5000 8,5000 8,5000 8,5000	2 1 4 1	200 4976 9 2	8.4200 8.4000 8.0600 7.9600	8.5800 8.7000 8.7200 8.8000	2 240 8 275	1 2 1 1
POLIMEXMS	2,6720	17:01	500	2.67	1.29 %	400	2.6720	2.6740	50	682	1 838	[+]
PXM	2.61 2.77	2.4040 2.9360	17:01 17:00 17:00 17:00	606 2436 164 386	2,6720 2,6720 2,6720 2,6720	1 1 2 3	800 200 4387 4450	2.6700 2.6600 2.6540 2.6500	2.6800 2.6860 2.6900 2.7020	2406 1000 2 1000	5 1 1 1
POLMAN	0,4920	12:40	50	0.51	-1.20 %	21	0.4760	0.4800	4638	6	3	[+]
PLM	0.46 0.52	0.4080 0.6100	11:44 11:44 10:44 09:08	3936 50 1000 50	0,4600 0,4600 0,4600 0,5200	1 1 2 1	1700 1654 6700 2326	0.4560 0.4460 0.4400 0.4300	0.4900 0.4920 0.4960 0.5100	5000 50 4600 1961	1 1 1 1
POLTRONIC	0,5800	09:11	3287	0.00	0.00 %	4594	0.5800	0.6300	3175	0	0	[+]
PTN	0.00 0.00	0.4640 0.6950	09:00 09:00 11:32 09:15	162 150 3200 719	0,5800 0,5700 0,5600 0,5400	1 1 1 1	2400 3281 3900 5200	0.5650 0.5400 0.4760 0.4720	0.6900 0.6950 0.8200 0.9800	1500 2632 1500 1400	1 1 1 1
POLWAX	1,5100	14:36	600	1.55	-2.58 %	4217	1.4800	1.5200	15	11	17	[+]
PWX	1.49 1.55	1.3950 1.7050	13:09 13:05 12:47 12:47	300 3000 1000 7	1,5150 1,4900 1,4850 1,4850	1 1 2 3	505 10 3830 12463	1.4750 1.4700 1.4500 1.4450	1.5400 1.5500 1.5600 1.5700	420 1058 104 12	1 2 1 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	830	0.6240	PKC	5392	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	1 1 1 1	125 100 50 150	0.5000 0.4000 0.3500 0.3000	0.1000 0.6100 0.7240 1.0000	620 830 750 100	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	2000	0.3000	PKC	25788	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 0 0	2000 2000 0 0	0.2000 0.1000 0.0000 0.0000	0.3000 0.3300 0.3380 0.3480	560 2000 7000 6100	2 1 1 1
PRAGMAINK	4,1700	11:08	5	4.17	0.00 %	30	4.0000	4.1500	95	0	0	[+]
PRI	4.17 4.17	3.7600 4.5800	09:00 10:41 10:41 10:41	5 5 5 5	4,1700 4,1700 4,1700 4,1700	1 1 1 2	161 50 20 120	3.9300 3.9100 3.9000 3.8000	4.1700 4.1900 4.2000 4.2100	780 1495 9975 203	2 2 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	190	50.0000	20.0000	54	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	1 1 1 0	50 17 100 0	35.0000 31.0000 25.0000 0.0000	25.0000 34.0000 40.0000 50.0000	90 15 1 1	1 1 1 1
PRESENT24	0,0950	15:55	66	0.10	0.00 %	2000	0.0870	0.0950	49930	0	0	[+]
P24	0.10 0.10	0.0665 0.1230	12:09 10:58 16:31 16:31	1 2 10000 1101	0,0950 0,0950 0,0945 0,0945	1 1 1 1	12000 10000 7499 23000	0.0865 0.0860 0.0810 0.0805	0.0960 0.1090 0.1100 0.1150	14840 8986 16969 17000	1 1 1 1
PROACTA	0,7440	13:46	20	0.75	1.09 %	16	0.7380	0.7420	100	0	0	[+]
PAC	0.74 0.75	0.6000 0.8960	12:54 09:45 09:00 16:40	15 19 2 216	0,7440 0,7460 0,7480 0,7360	1 1 2 1	16 20 40 16	0.7320 0.7200 0.7180 0.7160	0.7440 0.7460 0.7500 0.7680	1165 965 1400 222	2 1 1 1
PROCHEM	29,0000	14:55	1	28.80	0.69 %	128	28.2000	28.8000	41	0	3	[+]
PRM	28.80 29.00	26.0000 31.6000	14:55 14:47 12:16 10:11	71 1 21 1	28,8000 28,8000 28,8000 28,8000	2 2 2 2	204 66 142 131	28.0000 27.8000 27.6000 27.4000	29.0000 29.2000 29.4000 29.6000	311 164 190 31	5 1 2 1
PROJPRZEM	15,6000	12:49	27	15.55	0.32 %	320	15.2000	15.5000	328	0	0	[+]
PJP	15.55 15.60	14.0000 17.1000	12:49 12:49 09:00 17:00	2 1 1 1	15,5500 15,5500 15,5500 15,5500	2 1 1 1	80 7 5 100	15.0000 14.6000 14.5500 14.2000	15.6000 15.8000 15.9000 15.9500	189 15 180 67	1 1 1 1
PROMISE	5,8000	16:03	2	5.80	-1.69 %	20	5.7500	6.0000	25	0	0	[+]
PRO	5.80 5.80	4.6400 6.9500	09:07 09:11 09:10 09:10	2 10 15 10	5,9000 5,8000 5,8500 5,8500	1 1 1 1	30 25 20 15	5.7000 5.6000 5.4000 5.3500	6.0500 6.1500 6.2000 6.3000	5 40 19 25	1 1 1 1
PROTEKTOR	1,0100	17:03	1000	0.95	8.60 %	100	1.0000	1.0100	4000	258	258	[+]
PRT	0.90 1.14	0.9360 1.1400	17:00 17:00 17:00 16:47	12 173 1000 38	1,0100 1,0100 1,0100 1,0100	2 1 2 1	3315 12 2500 1789	0.9760 0.9740 0.9680 0.9640	1.0250 1.0300 1.0350 1.0400	1000 3297 1000 12	1 2 1 1
PRYMUS	6,0500	09:18	5	6.05	0.00 %	10	6.0000	6.0500	319	0	0	[+]
PRS	6.05 6.05	4.8400 7.2500	09:18 09:54 09:54 09:29	5 5 5 10	6,0500 6,0500 6,0500 6,0500	1 2 1 1	10 858 10 179	5.9000 5.8000 5.7000 5.6000	6.1000 6.1500 6.3000 6.5000	81 716 20 20	1 1 1 1
PTWP	58,0000	15:14	50	57.00	1.75 %	19	58.0000	59.0000	50	0	16	[+]
PTW	57.00 58.00	51.5000 62.5000	12:23 12:19 12:19 09:49	52 83 64 30	57,5000 57,5000 57,0000 57,0000	1 1 1 1	140 1 144 19	57.0000 55.0000 51.5000 49.2000	59.5000 61.0000 64.0000 68.0000	154 100 2 47	2 1 1 1
PULAWY	47,4000	17:00	1	45.10	5.10 %	4	45.7000	47.4000	19	3	144	[+]
ZAP	45.10 48.20	40.6000 49.6000	16:47 16:47 16:46 16:46	2 163 141 20	47,5000 46,2000 45,8000 46,0000	2 1 2 1	37 4 80 20	45.0000 44.8000 44.5000 44.4000	47.5000 47.8000 47.9000 48.2000	53 148 46 704	1 1 3 4
PURE	16,1800	17:02	85	16.12	0.37 %	20	15.9800	16.1800	218	26	416	[+]
PUR	15.96 16.50	14.5200 17.7200	17:00 16:49 16:49 16:49	25 39 97 278	16,1800 15,9600 15,9600 15,9800	3 3 1 7	401 371 20 1970	15.9600 15.9400 15.9200 15.9000	16.2000 16.2400 16.2600 16.2800	16 31 543 1270	1 1 2 1
PYRAMID	11,0000	10:34	3	11.30	3.77 %	2	11.0000	11.1000	10	0	0	[+]
PDG	11.00 11.30	9.0400 13.5500	09:00 09:00 09:00 14:30	6 5 5 1	11,3000 11,3000 11,3000 10,6000	1 2 2 1	5 9 124 10	10.8000 10.6000 10.3000 10.2000	11.2000 11.3000 11.5000 11.8000	100 13 20 20	1 1 1 2
PZU	49,4100	17:02	980	49.20	0.43 %	2046	49.4100	49.4200	1206	1 555	76 739	[+]
PZU	48.88 49.67	44.2800 54.1200	17:01 17:01 17:01 17:00	206481 30 500 101	49,4100 49,4100 49,4100 49,4100	1 2 2 3	1119 924 834 23646	49.3400 49.3300 49.3200 49.3000	49.4300 49.4400 49.4500 49.4600	400 2716 4144 1299	1 4 8 2
QNATECHNO	26,6000	16:43	250	0.00	0.00 %	21	26.6000	27.7500	80	0	0	[+]
QNA	0.00 0.00	21.3000 31.9000	16:14 16:14 16:14 16:14	17 40 20 24	26,8000 26,8000 26,9000 27,0000	1 1 2 1	40 20 30 20	26.5000 26.3000 26.2000 26.1000	27.9000 28.4000 28.5000 28.6000	351 20 20 20	1 1 1 1
QUARTICON	0,4300	15:00	34	0.43	-11.89 %	3066	0.4300	0.4680	100	0	0	[+]
QON	0.43 0.43	0.3440 0.5150	15:00 11:08 11:00 11:00	2 35 100 1	0,4880 0,4400 0,4400 0,4880	1 1 2 1	50 100 2150 3273	0.4200 0.4100 0.4020 0.3920	0.4700 0.4800 0.4840 0.4860	50 100 150 2000	1 1 1 1
QUBICGMS	1,1350	14:52	884	1.20	0.00 %	250	1.1250	1.1800	19	4	5	[+]
QUB	1.14 1.20	0.9560 1.4300	14:49 11:50 09:40 09:34	1418 10 100 1735	1,1350 1,1350 1,1350 1,1350	1 1 2 3	10 100 1002 2295	1.1150 1.1100 1.1050 1.1000	1.1850 1.1900 1.1950 1.2000	12 13 1000 5425	1 1 1 3
QUERCUS	8,0200	17:00	261	8.02	0.25 %	1561	8.0000	8.0200	139	6	46	[+]
QRS	8.00 8.10	7.2200 8.8200	17:00 16:16 15:01 14:53	2 3 90 210	8,0200 8,1000 8,1000 8,1000	1 1 3 1	5 395 1482 40	7.9400 7.9200 7.9000 7.8800	8.1000 8.1200 8.1600 8.1800	2110 453 600 550	4 3 2 3
RAEN	0,4200	16:48	50	0.42	-1.18 %	50	0.4180	0.4200	5882	21	9	[+]
RAE	0.41 0.43	0.3765 0.4595	16:24 11:35 11:31 10:05	2500 40 200 800	0,4200 0,4180 0,4180 0,4250	2 3 1 1	900 626 10000 500	0.4170 0.4165 0.4150 0.4145	0.4230 0.4235 0.4240 0.4245	500 500 500 1400	1 1 1 1
RAFAKO	0,3255	17:00	3000	0.33	0.77 %	26071	0.3220	0.3255	4500	935	307	[+]
RFK	0.32 0.34	0.2940 0.3590	16:49 16:49 16:49 16:48	7500 2206 4813 500	0,3220 0,3220 0,3220 0,3250	1 1 1 2	6290 4000 20000 15000	0.3215 0.3210 0.3205 0.3200	0.3260 0.3265 0.3270 0.3275	5000 8000 15255 52	1 1 1 1
RAFAMET	10,0000	09:00	5	0.00	0.00 %	30	9.6000	10.0000	750	0	0	[+]
RAF	0.00 0.00	9.0000 11.0000	09:00 09:52 09:52 09:00	5 312 10 5	10,0000 10,3000 10,7000 10,8000	1 1 1 1	95 38 6 1000	9.5500 9.1000 9.0000 7.5000	10.5000 10.8000 11.0000 11.3000	80 35 90 50	1 1 1 1
RAINBOW	129,6000	17:04	1	128.80	0.47 %	4	129.2000	129.6000	17	11	1 457	[+]
RBW	127.20 129.60	116.0000 141.6000	17:04 17:00 17:00 17:00	49 70 31 29	129,6000 129,6000 129,6000 129,6000	1 1 2 2	35 37 54 10	129.0000 128.8000 128.6000 128.4000	129.8000 130.0000 130.4000 130.6000	1545 471 8 175	9 13 1 4
RANKPROGR	6,8000	17:00	5	6.50	4.94 %	500	6.5400	6.8000	2313	13	88	[+]
RNK	6.40 6.80	5.8600 7.1400	16:38 16:38 16:36 16:36	2 1000 500 230	6,8000 6,7600 6,7600 6,7600	1 2 1 1	1000 1022 1400 567	6.5200 6.5000 6.4400 6.4200	6.8400 6.8600 6.8800 6.9000	1000 500 1245 16947	1 1 2 2
RAWLPLUG	16,8000	17:00	41	16.70	0.60 %	2075	16.8000	17.2500	206	4	64	[+]
RWL	16.60 17.25	15.0500 18.3500	17:00 17:00 16:37 15:34	16 17 2 3	16,8000 16,8000 17,2500 17,2500	1 2 2 1	9462 170 113 144	16.7500 16.4500 16.4000 16.3000	17.4000 17.5000 17.7000 17.8000	1 858 328 150	1 2 2 1
READGENE	4,6000	16:18	15	5.08	-8.00 %	20	4.6100	4.9900	20	0	1	[+]
RDG	4.60 5.10	4.0700 6.0800	16:18 16:18 16:18 16:18	20 5 20 20	4,6000 4,7100 4,7200 4,8000	2 1 1 1	285 20 20 3	4.6000 4.5000 4.4400 4.4200	5.0000 5.1000 5.1200 5.1600	1937 100 432 20	1 2 1 1
REDAN	0,0720	17:00	100	0.07	-1.10 %	612	0.0680	0.0720	75170	143	10	[+]
RDN	0.07 0.07	0.0486 0.0902	13:19 12:54 12:54 12:54	9980 10000 18740 487	0,0680 0,0682 0,0686 0,0690	2 1 1 1	14547 4537 37778 4619	0.0676 0.0670 0.0600 0.0580	0.0728 0.0734 0.0820 0.0850	130931 10000 15800 28639	2 1 1 2
REDCARPET	50,0000	10:09	26	0.00	0.00 %	1	49.4000	51.0000	2	0	0	[+]
RCM	0.00 0.00	40.0000 60.0000	09:16 09:06 09:00 09:00	25 20 2 1	49,8000 50,0000 50,0000 50,0000	1 1 1 1	2 5 2 2	49.0000 48.2000 48.0000 47.0000	55.0000 55.5000 56.0000 57.0000	5 10 100 3	1 1 1 2
RELPOL	5,2400	15:05	24	5.40	-2.24 %	366	5.2400	5.2600	349	0	1	[+]
RLP	5.24 5.40	4.8600 5.9400	15:05 12:19 12:12 09:02	5 23 100 30	5,2800 5,3800 5,3800 5,4000	1 3 3 2	100 927 478 1204	5.2200 5.2000 5.1800 5.1600	5.3000 5.3200 5.3600 5.3800	190 421 5 825	1 1 1 2
REMAK	12,8000	14:02	80	13.05	-1.92 %	482	12.5000	12.9500	31	0	1	[+]
RMK	12.80 13.05	11.7500 14.3500	09:00 16:48 09:00 16:45	2 40 2 40	13,0500 13,0500 13,0500 13,0500	1 1 2 1	200 150 220 150	12.4000 12.0500 12.0000 11.7500	13.0500 13.5000 13.6500 13.7000	116 200 100 1499	1 1 2 2
REMORSOL	7,5200	17:00	1	7.44	1.08 %	25	7.0600	7.5200	7	3	18	[+]
RSP	7.06 7.52	5.9600 8.9200	17:00 16:49 16:49 16:06	89 2 1 2	7,5200 7,4200 7,0800 7,4400	1 1 1 1	2 20 2 65	7.0400 6.9200 6.9000 6.8600	7.5400 7.5600 7.5800 7.6000	66 175 645 496	1 1 2 1
RENDER	93,0000	16:07	1	89.80	-1.90 %	19	89.8000	93.0000	11	0	1	[+]
RND	89.80 93.00	81.0000 98.6000	14:33 12:51 12:51 16:09	1 11 1 1	93,0000 89,8000 89,8000 94,8000	1 2 1 1	1 16 17 8	89.6000 89.4000 88.4000 87.8000	94.8000 95.0000 98.0000 99.0000	37 59 40 30	2 1 1 1
ROBINSON	3,5600	09:39	5	3.56	-1.11 %	50	3.4400	3.5400	300	0	0	[+]
RBS	3.56 3.56	2.8600 4.2600	15:10 10:03 09:51 14:22	10 5 3 251	3,6000 3,4600 3,6200 3,6200	1 1 1 2	5 50 50 345	3.4000 3.3400 3.2800 3.2200	3.5600 3.5800 3.6000 3.6400	50 706 540 500	1 1 2 1
ROCCA	5,3000	16:28	193	4.52	17.26 %	370	4.8000	5.3000	400	2	8	[+]
RCA	4.52 5.30	3.6200 5.4000	16:28 16:28 16:28 16:28	20 50 20 20	5,2500 5,1500 5,1000 5,0500	1 2 1 1	100 370 50 100	4.7200 4.7000 4.6000 4.5200	5.3500 5.4000 5.5000 5.7000	550 900 296 20	2 1 1 1
ROPCZYCE	22,0000	15:57	100	22.10	-0.45 %	10	21.8000	22.1000	112	1	17	[+]
RPC	21.90 22.10	19.9000 24.3000	15:57 15:55 15:40 14:12	198 3 23 267	22,0000 22,0000 22,1000 22,0000	1 4 2 1	50 294 85 10	21.7000 21.6000 21.5000 21.4000	22.2000 22.3000 22.4000 22.5000	262 10 200 62	1 1 1 1
RUCHCHORZ	0,4000	11:01	1	0.00	0.00 %	1000	PKC	0.3980	9430	0	0	[+]
RCW	0.00 0.00	0.3200 0.4800	11:01 11:01 12:27 11:50	899 100 158 400	0,4000 0,4000 0,2940 0,2460	1 1 1 1	8600 2500 1747 10000	0.4000 0.3500 0.2940 0.2500	0.4000 0.4400 0.4740 0.0000	9999 4585 17326 0	1 1 2 0
RYVU	29,5500	17:00	1	30.20	-1.66 %	16	29.5000	29.5500	128	10	308	[+]
RVU	29.00 30.40	27.2000 33.2000	17:00 17:00 16:46 16:31	99 1 10 50	29,5500 29,5500 29,3000 29,5000	2 2 1 2	80 168 100 105	29.3000 29.2500 29.2000 29.1500	29.6500 29.8000 29.8500 29.9000	70 44 100 34	2 1 1 1
S4E	25,8000	16:18	40	25.80	0.00 %	1	25.8000	26.8000	60	0	1	[+]
S4E	25.80 25.80	20.8000 30.8000	09:33 10:20 16:20 13:51	2 1 1 17	25,8000 28,2000 28,2000 25,8000	1 1 1 1	10 22 270 10	25.0000 24.0000 23.4000 23.0000	27.0000 28.0000 28.2000 29.0000	80 3000 5 10	1 1 1 1
SAKANA	0,4940	14:16	20	0.00	0.00 %	3000	0.4320	0.4800	2084	0	0	[+]
SKN	0.00 0.00	0.3960 0.5900	14:10 10:39 10:39 10:39	3000 174 626 2174	0,4340 0,5000 0,4600 0,4600	1 2 1 1	4000 4990 3500 2500	0.4180 0.4060 0.4040 0.4000	0.4880 0.4940 0.5000 0.5100	3000 2480 20030 1000	1 1 2 1
SANOK	22,2500	15:27	23	22.40	-0.67 %	231	22.1000	22.2500	552	14	320	[+]
SNK	21.90 22.50	20.2000 24.6000	14:31 13:15 13:15 12:34	20 2 1 15	22,2500 22,3000 22,3000 22,0000	1 3 1 1	28 19 40 93	22.0000 21.9000 21.8000 21.7000	22.3000 22.3500 22.4000 22.7000	348 1 225 60	1 1 2 2
SANPL	483,6000	17:00	137	483.00	0.06 %	91	483.2000	483.6000	103	40	19 564	[+]
SPL	479.80 484.40	434.7000 531.2000	17:00 17:00 17:00 17:00	3 25 1194 80	483,6000 483,6000 483,6000 483,6000	1 2 2 2	76 193 55 2	483.1000 483.0000 482.9000 482.6000	483.9000 484.0000 484.4000 484.5000	366 103 197 259	2 2 4 3
SANTANDER	20,5100	14:52	20	20.88	-1.09 %	242	20.2600	20.4500	182	1	29	[+]
SAN	20.43 20.88	18.7920 22.9650	13:19 12:54 12:54 11:53	84 20 500 1	20,4300 20,5000 20,5000 20,5950	1 2 1 1	190 273 89 500	19.6200 19.1000 18.9000 18.2800	20.8000 20.8800 20.9900 21.0000	185 492 100 194	1 1 1 1
SANWIL	1,3300	14:41	91	1.31	1.14 %	4500	1.3200	1.3300	13316	13	18	[+]
SNW	1.30 1.33	1.1800 1.4400	14:41 14:21 13:54 13:15	9 100 50 1	1,3100 1,3300 1,3050 1,3000	2 2 2 6	5000 20694 2023 13065	1.3050 1.3000 1.2900 1.2800	1.3350 1.3400 1.3450 1.3500	2000 10 1382 995	1 1 1 1
SATIS	0,2800	15:01	7000	0.00	0.00 %	1827	0.2950	0.2950	8790	0	0	[+]
STS	0.00 0.00	0.2520 0.3080	15:00 11:00 11:00 11:00	680 4684 500 2221	0,2800 0,2800 0,2800 0,2800	1 1 1 1	2500 9938 3321 2560	0.2840 0.2700 0.2600 0.2560	0.2980 0.3060 0.3400 0.3500	13158 3287 2080 15100	1 1 1 1
SAULETECH	1,1900	17:00	2	1.15	0.00 %	294	1.1800	1.1900	1826	5	6	[+]
SLT	1.15 1.20	0.9160 1.3700	15:23 15:23 13:15 12:01	490 550 20 12	1,1800 1,1800 1,1800 1,1800	1 1 1 1	12 1205 53 1379	1.1600 1.1550 1.1500 1.1450	1.1950 1.2000 1.2400 1.2450	2600 840 3265 1200	1 1 2 1
SCANWAY	47,4000	16:49	5	45.35	3.38 %	47	46.8000	47.4000	135	1	36	[+]
SCW	44.55 47.40	36.3000 54.4000	16:49 16:49 16:22 16:22	71 15 8 19	47,3000 47,3000 46,8000 46,8000	1 1 1 1	50 150 1 30	46.6500 45.1500 45.1000 45.0500	47.4500 47.5000 47.6000 47.8500	191 319 285 30	2 3 1 1
SCPFL	164,0000	16:49	10	166.60	-0.85 %	5	163.6000	164.0000	158	1	134	[+]
SCP	163.40 166.60	150.0000 183.2000	16:49 16:48 16:46 16:45	10 5 1 4	164,0000 164,0000 164,0000 163,6000	1 1 3 1	7 4 40 10	163.4000 163.2000 163.0000 162.8000	165.0000 166.0000 166.6000 166.8000	178 235 2 212	1 2 1 3
SDSOPTIC	8,5200	15:13	1000	8.13	8.95 %	50	PKC	8.6000	130	4	36	[+]
SDS	8.13 8.52	6.5100 9.7500	15:00 15:00 15:00 15:00	527 294 179 299	8,5200 8,5200 8,5200 8,5200	1 4 2 5	50 753 1330 775	8.6000 8.5200 8.5000 8.1300	9.0000 9.4900 9.8900 9.9000	380 500 250 1270	2 1 1 2
SECOGROUP	27,0000	11:56	1	26.00	3.85 %	441	26.0000	27.0000	8	0	5	[+]
SWG	26.00 27.00	23.4000 28.6000	11:38 12:42 12:42 12:18	210 11 1 16	26,0000 26,0000 26,0000 26,0000	1 1 1 0	50 100 35 0	25.6000 25.0000 17.0000 0.0000	27.2000 27.8000 28.0000 30.0000	324 1 296 3	2 1 1 1
SEDIVIO	9,8600	16:18	200	9.86	0.61 %	10	9.8400	9.8600	320	0	3	[+]
SED	9.40 9.86	7.9000 11.8000	15:27 15:27 14:26 09:22	35 3 43 10	9,4000 9,4200 9,8600 9,8600	2 1 1 1	350 7 40 9	9.4000 8.9600 8.9400 8.6000	9.9800 10.3500 11.7500 11.8000	200 2 200 1957	1 1 1 1
SEKO	9,7800	16:48	31	9.70	0.82 %	2	9.6600	9.7800	669	0	2	[+]
SEK	9.70 9.78	8.7400 10.6500	16:20 15:55 14:58 14:58	5 5 21 34	9,7000 9,7000 9,7000 9,7000	3 3 3 1	258 97 1500 12	9.6400 9.6200 9.6000 9.5800	9.8000 9.8400 9.9400 9.9600	753 9 20 760	3 1 2 1
SELENAFM	30,6000	17:00	1	30.40	0.00 %	5	30.3000	30.6000	25	0	2	[+]
SEL	30.30 30.60	27.4000 33.4000	16:32 16:24 16:24 13:45	1 4 23 13	30,6000 30,3000 30,6000 30,4000	1 1 2 2	294 10 2090 120	30.1000 29.9000 29.8000 29.6000	30.7000 30.8000 30.9000 31.0000	90 54 30 33	2 2 2 1
SELVITA	45,8500	15:48	31	46.45	0.11 %	39	45.8500	46.0000	117	1	38	[+]
SLV	45.80 46.85	41.8500 51.0000	14:44 13:29 13:22 13:22	100 145 70 2	46,0000 46,0000 46,0000 46,0000	2 1 3 1	152 1 109 1	45.8000 45.5500 45.5000 45.2500	46.4000 46.4500 46.8000 47.0000	1062 1080 2 478	3 1 1 4
SERINUS	3,0700	17:00	1	3.07	-0.32 %	201	3.0400	3.0700	1753	9	27	[+]
SEN	3.02 3.08	2.7700 3.3700	16:09 15:41 15:38 12:34	28 50 60 100	3,0400 3,0400 3,0400 3,0400	1 1 1 1	500 301 364 400	3.0300 3.0200 3.0000 2.9700	3.1000 3.1400 3.1500 3.1800	1795 833 688 3454	3 1 2 2
SFD	2,0500	15:47	350	2.08	-1.44 %	428	2.0500	2.0800	647	6	12	[+]
SFD	2.05 2.09	1.6650 2.4900	15:38 15:33 15:25 14:41	46 20 7 10	2,0800 2,0500 2,0800 2,0500	1 1 1 3	50 50 354 934	2.0400 2.0300 2.0200 2.0100	2.0900 2.1000 2.1200 2.1500	8343 8735 1266 100	2 3 1 1
SFINKS	0,5370	17:00	3914	0.57	-5.29 %	3465	0.5360	0.5370	356	9	5	[+]
SFS	0.53 0.57	0.5100 0.6220	17:00 16:49 13:11 12:36	1 485 315 935	0,5370 0,5370 0,5540 0,5360	1 1 1 1	3600 100 473 3000	0.5340 0.5320 0.5310 0.5200	0.5450 0.5500 0.5580 0.5600	2272 2000 253 3698	1 1 1 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	600	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SHOPER	38,8000	17:00	2	39.20	-1.02 %	72	38.7000	38.8000	72	4	172	[+]
SHO	38.50 39.20	35.3000 43.1000	17:00 17:00 17:00 16:31	27 5 15 78	38,8000 38,8000 38,8000 38,7000	3 4 2 1	330 292 1244 5	38.6000 38.5000 38.4000 38.3000	39.1000 39.2000 39.3000 39.4000	252 1672 75 90	1 4 1 2
SILVANO	4,5700	12:22	51	4.67	0.22 %	413	4.5700	5.1200	4000	1	7	[+]
SFG	4.57 5.12	4.2100 5.1200	12:21 12:11 10:53 10:53	10 300 3 33	5,1200 5,1200 4,6900 4,6900	1 1 1 1	1760 411 149 455	4.5600 4.3700 4.3200 4.3100	5.1800 5.2000 5.4600 5.5000	548 121 227 250	1 1 2 1
SIMFABRIC	1,9000	15:49	10	1.90	-1.66 %	600	1.8800	1.9000	4980	11	20	[+]
SIM	1.82 1.90	1.7080 2.0850	15:48 15:47 15:47 15:45	300 10 200 480	1,8940 1,9000 1,8960 1,8940	1 2 1 1	400 1310 600 1384	1.8700 1.8600 1.8520 1.8500	1.9300 1.9460 1.9500 1.9700	1370 900 39169 570	1 1 3 1
SKARBIEC	22,7000	15:05	4	23.40	-3.40 %	96	22.7000	22.9000	100	5	109	[+]
SKH	22.60 23.40	21.1000 25.7000	13:23 12:07 11:51 11:12	4 1496 34 4	22,7000 22,7000 22,6000 22,7000	4 2 1 2	238 95 20 190	22.6000 22.5000 22.4000 22.3000	23.0000 23.1000 23.2000 23.4000	1200 30 4 30	1 1 1 1
SKYLINE	1,6100	17:00	1	1.56	0.00 %	623	1.5600	1.6100	2655	1	1	[+]
SKL	1.56 1.61	1.4050 1.7150	10:01 17:00 12:25 09:44	590 1 300 50	1,5600 1,6100 1,5600 1,6100	1 1 1 1	106 1000 4935 4000	1.5550 1.5300 1.5200 1.4500	1.6150 1.6200 1.6300 1.7000	6925 5648 2000 877	2 2 1 1
SNIEZKA	80,4000	16:48	2	80.40	0.00 %	5680	80.4000	81.0000	1	0	6	[+]
SKA	80.40 83.00	72.4000 88.4000	16:33 15:06 14:52 14:21	6 2 1 7	81,0000 80,6000 81,0000 81,0000	1 2 1 1	14 110 50 50	80.2000 80.0000 79.6000 79.2000	82.4000 82.6000 83.0000 83.6000	2 19 76 56	1 1 2 3
SOFTBLUE	0,2690	17:00	1	0.27	0.00 %	7500	0.2640	0.2690	47306	23	6	[+]
SBE	0.26 0.27	0.2160 0.3220	16:21 16:21 11:30 11:29	2000 1000 1 1000	0,2680 0,2670 0,2670 0,2630	1 2 3 1	3000 2000 7555 8800	0.2630 0.2620 0.2610 0.2600	0.2710 0.2720 0.2730 0.2740	8869 1965 8081 2500	2 1 1 1
SOLARINOV	0,0524	14:54	1	0.05	0.77 %	20000	0.0484	0.0524	1397	13	1	[+]
SIN	0.05 0.05	0.0362 0.0670	14:53 14:53 14:34 13:16	1 1 1 1	0,0486 0,0524 0,0526 0,0482	1 1 18 1	69999 37601 55416 10000	0.0476 0.0474 0.0464 0.0458	0.0526 0.0530 0.0532 0.0534	37777 26221 273388 40429	1 1 1 2
SONEL	15,9500	16:41	1	15.75	0.95 %	215	15.7000	15.9500	152	1	10	[+]
SON	15.75 16.05	14.2000 17.3000	16:30 16:28 15:05 13:59	33 150 3 1	15,9500 15,9500 15,9500 15,9500	3 1 3 2	534 100 31 1147	15.6500 15.6000 15.5000 15.4500	16.0000 16.0500 16.1000 16.2000	318 270 310 2047	1 2 2 4
SONKA	9,8200	15:24	1975	9.72	1.87 %	2425	9.8200	9.9600	20	7	65	[+]
SOK	9.72 9.82	7.7800 11.6500	15:24 15:00 15:00 15:00	225 20 400 100	9,8200 9,8200 9,8200 9,8200	1 1 1 2	20 200 500 810	9.7600 9.7400 9.7200 9.7000	10.0000 10.1500 10.2000 10.3000	538 20 20 666	3 1 1 2
SOPHARMA	13,5500	13:33	198	0.00	0.00 %	200	12.5000	13.4500	218	0	0	[+]
SPH	0.00 0.00	12.2000 14.9000	13:32 13:23 13:23 14:19	2 41 30 23	13,2000 13,2000 13,2000 12,5000	1 1 1 0	400 59 100 0	12.1000 11.0500 11.0000 0.0000	13.5500 13.6000 13.8000 13.9000	1235 146 50 44	2 1 1 1
SPYROSOFT	482,0000	16:28	50	483.00	1.47 %	12	477.0000	482.0000	112	0	86	[+]
SPR	471.00 489.00	435.0000 530.0000	14:16 14:16 14:16 14:16	3 1 2 1	483,0000 483,0000 482,0000 481,0000	2 1 2 1	12 1 14 47	476.0000 474.0000 473.0000 472.0000	483.0000 485.0000 488.0000 489.0000	14 1 2 9	2 1 1 2
STALEXP	3,0300	17:00	999	3.02	1.51 %	5176	2.9900	3.0300	701	53	160	[+]
STX	2.99 3.03	2.7150 3.3150	17:00 17:00 16:38 16:36	6 1 324 100	3,0300 3,0300 2,9900 3,0300	1 8 4 4	700 5949 18299 6431	2.9850 2.9800 2.9750 2.9700	3.0350 3.0400 3.0450 3.0500	1438 100 3720 2558	1 1 2 3
STALPROD	223,0000	16:29	10	222.00	0.68 %	47	222.5000	224.0000	80	0	81	[+]
STP	222.00 224.50	199.8000 244.0000	14:32 14:31 14:31 14:31	10 40 2 6	224,5000 224,0000 224,0000 224,0000	4 2 6 5	22 28 64 65	222.0000 221.5000 221.0000 220.5000	224.5000 225.0000 225.5000 226.0000	20 123 80 10	2 1 2 2
STALPROFI	8,1000	16:29	70	8.08	0.25 %	20	8.1000	8.2000	184	2	19	[+]
STF	8.04 8.22	7.2800 8.8800	15:46 14:20 14:19 14:19	10 166 200 13	8,1000 8,2000 8,2000 8,2200	2 1 1 2	207 40 25 152	8.0600 8.0400 8.0200 8.0000	8.2200 8.2400 8.2600 8.2800	187 181 337 220	1 2 2 2
STAPORKOW	2,1600	15:55	5	2.10	2.86 %	3600	2.1200	2.1600	35	2	3	[+]
ZUK	2.10 2.16	1.8900 2.3000	13:36 09:09 09:00 16:09	200 100 1200 1150	2,1200 2,1600 2,1000 2,1000	1 2 5 1	200 1509 2907 1000	2.0600 2.0200 2.0000 1.9900	2.1800 2.2000 2.2800 2.3000	75 4586 1860 2349	1 5 1 2
STARWARD	8,5000	15:37	86	7.81	1.19 %	30	7.9200	8.5000	649	1	8	[+]
STA	7.80 8.60	6.2500 9.3700	15:37 15:37 11:08 10:25	200 114 200 15	8,5000 8,5000 8,5000 8,5500	1 1 1 1	5 16 40 40	7.9100 7.8300 7.8000 7.6400	8.5500 8.6000 8.7000 8.7200	35 315 242 120	1 2 1 2
STEMCELLS	0,2160	09:21	100	0.22	-0.92 %	835	0.2060	0.2160	3404	0	0	[+]
SCS	0.22 0.22	0.1730 0.2580	16:37 16:37 15:57 12:29	100 200 100 7000	0,2180 0,2160 0,2140 0,1980	1 1 2 1	100 100 400 200	0.2000 0.1900 0.1800 0.1700	0.2180 0.2200 0.2320 0.2340	18521 11000 10000 200	3 2 1 1
SUNDRAGON	0,2785	17:00	1222	0.25	7.95 %	5105	0.2425	0.2785	1773	40	10	[+]
SDG	0.24 0.28	0.2000 0.3000	17:00 17:00 17:00 17:00	500 110 500 95	0,2785 0,2785 0,2785 0,2785	2 1 2 2	20500 7408 12140 544	0.2420 0.2405 0.2400 0.2360	0.2790 0.2800 0.2840 0.2850	4500 2952 42 500	2 1 1 1
SUNEX	7,7600	16:48	2	8.20	-6.05 %	353	7.7600	7.8400	75	35	275	[+]
SNX	7.75 8.20	7.3800 9.0200	16:48 16:45 16:45 16:37	48 2 2 3	7,8000 7,8600 7,8000 7,7600	1 1 1 1	21 200 2 150	7.7500 7.7200 7.7100 7.6900	7.8600 7.8800 7.9100 7.9300	148 5 37 300	1 1 1 2
SUNTECH	4,3300	14:59	3	4.30	-0.46 %	577	4.2100	4.3200	934	1	4	[+]
SUN	4.21 4.34	3.4400 5.1600	13:00 12:57 12:28 12:28	223 349 10 10	4,2100 4,2100 4,2100 4,2100	1 1 2 2	3 100 1400 442	4.2000 4.1800 4.1700 4.1200	4.3300 4.3500 4.3800 4.3900	1346 1090 100 64	2 2 1 1
SYGNITY	63,4000	17:04	81	63.40	0.00 %	7	63.2000	63.4000	4966	2	135	[+]
SGN	62.20 63.40	57.2000 69.6000	17:00 16:49 16:47 16:43	1 1 1 470	63,4000 63,4000 63,2000 63,2000	1 6 7 3	1 140 917 67	62.4000 62.2000 62.0000 61.8000	64.2000 64.4000 64.6000 65.0000	164 120 1 116	2 1 1 1
SYNEKTIK	233,5000	17:00	10	233.00	0.21 %	238	233.5000	235.5000	1	30	6 958	[+]
SNT	230.50 240.00	210.0000 256.0000	17:00 17:00 17:00 17:00	2 3 2 13	233,5000 233,5000 233,5000 233,5000	11 1 10 4	905 2 531 223	233.0000 232.5000 232.0000 231.5000	236.0000 236.5000 237.0000 237.5000	221 220 200 13	2 1 1 4
SYNERGA	0,8780	15:30	10	0.88	0.46 %	359	0.8400	0.8780	1990	13	12	[+]
SNG	0.83 0.88	0.7020 1.0500	13:46 12:21 11:12 11:12	1520 480 460 240	0,8700 0,8700 0,8320 0,8600	1 2 1 1	500 276 1000 1800	0.8340 0.8320 0.8300 0.8100	0.8800 0.8880 0.8900 0.9000	10752 3830 6025 562	3 1 3 1
SYNTHAVERSE	4,3300	17:00	910	4.39	-1.14 %	2246	4.3300	4.3500	120	35	152	[+]
SVE	4.30 4.39	3.9500 4.8200	17:00 16:47 16:34 16:33	50 20 10 20	4,3300 4,3550 4,3250 4,3550	3 3 2 2	17798 1650 820 1700	4.3250 4.3200 4.3150 4.3100	4.3550 4.3600 4.3650 4.3700	200 3125 1890 5223	1 2 1 3
SZAR	0,1040	16:00	6800	0.09	16.20 %	8000	0.0915	0.1030	12500	197	20	[+]
SZR	0.08 0.11	0.0630 0.1160	15:49 14:47 14:26 14:03	11000 200 5000 26542	0,1040 0,1050 0,1050 0,1050	1 1 1 2	17000 1000 1000 23000	0.0910 0.0900 0.0890 0.0880	0.1040 0.1050 0.1070 0.1090	19855 20300 3000 10000	1 1 1 1
TALEX	19,3000	09:02	2	19.30	0.00 %	5	18.8000	19.3000	257	0	0	[+]
TLX	19.30 19.30	17.4000 21.2000	09:01 09:01 09:01 09:01	2 2 2 2	19,3000 19,3000 19,3000 19,3000	1 1 1 0	2 86 77 0	18.7000 17.5000 17.4000 0.0000	19.5000 19.8000 20.0000 20.2000	1013 534 300 66	2 1 1 1
TAMEX	2,2600	14:51	500	2.40	-5.83 %	531	1.9600	2.2600	500	1	1	[+]
TOS	2.26 2.40	1.9200 2.8800	09:01 09:03 16:46 10:44	2 2 50 150	2,4000 2,4000 2,4000 2,3000	1 1 1 0	700 680 349 0	1.9400 1.9200 1.7500 0.0000	2.4000 2.5400 2.6400 2.8600	1774 1700 1700 500	2 2 2 1
TARCZYNSKI	139,5000	16:26	11	140.00	-0.36 %	1	137.5000	139.5000	33	0	44	[+]
TAR	136.50 140.00	126.0000 154.0000	15:44 14:26 14:26 14:26	15 1 1 4	139,0000 139,5000 139,5000 139,5000	2 3 1 2	16 27 50 100	137.0000 136.5000 136.0000 135.0000	140.0000 141.5000 142.0000 144.0000	47 49 68 1	2 1 1 1
TATRY MOUNTAIN	102,0000	10:29	2	102.00	-1.92 %	33	83.0000	102.0000	23	0	10	[+]
TMR	102.00 102.00	92.0000 112.0000	09:00 09:00 09:37 11:18	90 10 5 17	102,0000 102,0000 104,0000 104,0000	1 3 1 0	13 318 7 0	82.5000 81.0000 80.0000 0.0000	104.0000 106.0000 107.0000 121.0000	330 33 1000 41	2 1 2 1
TAURONPE	3,9770	17:00	661	4.05	-2.29 %	2582	3.9770	3.9780	101	1 877	7 479	[+]
TPE	3.94 4.08	3.6450 4.4550	17:00 17:00 17:00 17:00	131 4692 400 403	3,9770 3,9770 3,9770 3,9770	2 1 2 2	545 24769 3312 173	3.9750 3.9740 3.9730 3.9720	3.9820 3.9830 3.9870 3.9880	445 2855 173 775	1 2 2 2
TAXNET	2,4000	12:13	5	2.40	0.00 %	20	2.3600	2.4000	255	0	0	[+]
TXN	2.40 2.40	1.9200 2.8800	12:13 10:51 10:47 12:58	30 20 250 58	2,4000 2,4000 2,4000 2,5000	2 2 1 1	280 250 100 555	2.3400 2.3200 2.3000 2.2200	2.4800 2.5600 2.5800 2.6000	150 150 50 80	1 1 1 1
TELEMEDPL	1,3200	09:36	10	1.32	-0.75 %	100	1.2200	1.3100	100	0	0	[+]
TMP	1.32 1.32	1.0600 1.5800	09:45 16:49 16:48 16:48	10 10 61 50	1,3300 1,3300 1,3000 1,2500	1 1 1 1	200 100 100 100	1.1700 1.1200 1.0800 1.0500	1.3200 1.3500 1.3700 1.3900	253 100 100 1413	1 1 1 1
TELESTRADA	18,6000	17:00	30	0.00	0.00 %	109	18.5000	18.6000	1166	0	0	[+]
TLS	0.00 0.00	14.9000 22.2000	12:57 12:55 09:33 09:25	79 191 600 15	18,6000 18,6000 18,6000 18,6000	1 1 1 0	110 120 600 0	18.2000 18.1000 16.0000 0.0000	19.3000 19.4000 19.9000 23.0000	150 110 150 22	1 1 1 1
TELGAM	0,4090	12:46	29	0.39	4.87 %	50	0.3810	0.4050	4900	23	9	[+]
TLG	0.36 0.41	0.3110 0.4650	12:37 10:11 09:49 09:47	40 100 30 30	0,3820 0,4100 0,4120 0,4010	1 1 1 1	5000 1000 1000 2000	0.3780 0.3760 0.3700 0.3680	0.4120 0.4190 0.4200 0.4270	1536 2000 3300 2000	2 1 2 1
TERMO2PWR	0,1400	14:01	700	0.13	1.82 %	1000	0.1300	0.1395	863	22	3	[+]
T2P	0.13 0.14	0.1040 0.1560	09:55 09:54 09:14 09:14	500 1000 10000 10000	0,1440 0,1395 0,1380 0,1300	1 1 1 1	6000 12884 1558 10000	0.1280 0.1275 0.1245 0.1210	0.1400 0.1430 0.1435 0.1440	7012 4400 10000 2000	1 1 1 1
TERMOREX	0,7050	09:07	60	0.00	0.00 %	500	0.6850	0.7000	10000	0	0	[+]
TRR	0.00 0.00	0.6350 0.7750	09:07 09:00 11:01 11:01	100 400 15 15	0,6950 0,6950 0,7000 0,7000	1 1 1 1	100 500 500 500	0.6800 0.6750 0.6650 0.6300	0.7050 0.7100 0.7200 0.7400	2383 462 500 500	2 1 1 1
TESGAS	2,5600	15:31	600	2.61	0.00 %	600	2.5300	2.5600	311	2	4	[+]
TSG	2.56 2.61	2.3500 2.8700	15:24 15:02 13:27 13:27	152 348 28 12	2,5600 2,5600 2,5600 2,6000	2 1 1 1	969 760 285 600	2.5000 2.4800 2.4700 2.4600	2.6000 2.6100 2.6200 2.6600	600 968 390 60	1 1 1 1
TEXT	55,6000	17:01	300	55.50	0.18 %	5	55.6000	56.0000	577	63	3 485	[+]
TXT	54.70 56.10	49.9500 61.0000	17:00 17:00 17:00 17:00	29 351 2 3	55,6000 55,6000 55,6000 55,6000	12 6 8 6	166 137 108 659	55.5000 55.4000 55.3000 55.2000	56.1000 56.2000 56.3000 56.4000	296 190 111 759	11 5 10 8
TNTPROENR	1,6450	16:45	375	1.58	7.52 %	376	1.5450	1.6450	1524	12	19	[+]
TNT	1.50 1.66	1.2650 1.8950	16:45 16:10 16:09 16:09	625 1 391 1000	1,6300 1,6450 1,5300 1,5350	1 1 2 2	4569 50 1030 110	1.5400 1.5350 1.5200 1.5000	1.6500 1.6750 1.6850 1.6900	30 1015 1020 1000	3 2 2 1
TORPOL	34,5000	17:00	100	33.70	2.07 %	9	34.3500	34.5000	300	10	346	[+]
TOR	33.60 35.20	30.3500 37.0500	17:00 17:00 17:00 17:00	29 21 15 2	34,5000 34,5000 34,5000 34,5000	2 5 1 1	331 348 75 310	34.3000 34.2000 34.1500 34.1000	34.7000 34.9000 34.9500 35.0000	40 600 124 806	1 2 2 2
TOWERINV	4,4000	16:44	608	3.50	25.71 %	5868	PKC	PKC	950	275	1 108	[+]
TOW	3.48 4.40	3.4600 4.4000	16:44 16:44 16:44 16:44	59 500 1500 333	4,4000 4,4000 4,4000 4,4000	1 2 1 1	500 5600 80 700	4.8000 4.5200 4.5000 4.4400	4.3400 4.4000 4.4200 4.4400	161 7050 1 180	1 2 1 1
TOYA	7,4800	16:35	7	7.44	1.08 %	450	7.3600	7.4800	3	18	130	[+]
TOA	7.32 7.50	6.7000 8.1800	15:57 15:57 15:57 15:57	7 1950 450 1500	7,5000 7,4900 7,4900 7,4900	1 7 2 1	1000 1187 718 70	7.3500 7.3300 7.3200 7.3100	7.4900 7.5000 7.5400 7.5500	110 5443 210 2402	3 5 3 2
TRAKCJA	2,0600	17:01	286	2.10	-2.37 %	3969	2.0600	2.0900	2050	65	134	[+]
TRK	2.06 2.11	1.8900 2.3100	17:01 17:01 17:00 16:47	5 1110 90 197	2,0600 2,0600 2,0600 2,0600	6 9 4 5	6152 5389 6200 8705	2.0500 2.0400 2.0300 2.0200	2.1000 2.1100 2.1200 2.1300	6842 903 2444 2955	5 2 4 4
TRANSPOL	3,0600	14:27	680	3.02	0.66 %	320	3.0600	3.0900	250	2	6	[+]
TRN	3.02 3.07	2.7200 3.3200	14:27 12:50 09:11 09:00	151 33 1000 20	3,0700 3,0700 3,0500 3,0200	1 1 1 1	40 4 1000 500	3.0400 3.0000 2.9600 2.9500	3.1300 3.1400 3.1600 3.1700	602 653 3469 202	2 3 1 1
TREX	2,0400	14:39	5	0.00	0.00 %	20	1.9400	2.0000	100	0	0	[+]
TRX	0.00 0.00	1.6400 2.4400	12:56 12:56 09:51 09:21	90 70 30 5840	2,0000 2,0000 2,0000 1,8500	1 1 1 2	20 20 1111 2020	1.9200 1.8800 1.8400 1.8000	2.0200 2.0400 2.0600 2.0800	100 595 532 671	1 2 2 2
TRUEGAMES	0,4370	10:58	50	0.00	0.00 %	200	0.3910	0.4360	200	0	0	[+]
TGS	0.00 0.00	0.3500 0.5240	10:58 10:58 09:30 09:30	50 200 800 500	0,4360 0,4300 0,4200 0,4200	2 1 1 1	3438 200 400 3000	0.3850 0.3800 0.3720 0.3700	0.4370 0.4380 0.4400 0.4550	2283 3200 300 3000	2 1 1 2
TSGAMES	76,3000	17:00	4	76.50	-0.13 %	1	75.8000	76.3000	129	10	752	[+]
TEN	75.25 76.90	68.8500 84.1500	17:00 17:00 17:00 16:49	73 24 3 10	76,3000 76,3000 76,3000 76,2500	1 1 3 1	1 100 117 1	75.7000 75.6500 75.6000 75.5000	76.4000 76.5000 76.6500 76.7000	1 104 137 500	1 1 2 1
ULMA	67,0000	09:06	1	67.00	0.00 %	21	63.5000	67.0000	351	0	0	[+]
ULM	67.00 67.00	60.5000 73.5000	09:01 09:00 09:00 10:18	1 1 1 1	67,0000 67,0000 67,0000 67,0000	1 2 3 1	21 46 101 60	63.0000 62.5000 62.0000 60.5000	67.5000 68.0000 71.5000 72.0000	169 50 37 47	2 1 2 1
ULTGAMES	7,9200	16:19	115	8.18	-3.41 %	410	7.9200	8.1200	200	1	7	[+]
ULG	7.92 8.18	7.3800 8.9800	16:19 16:19 14:10 13:57	4 31 100 3	7,9200 8,0000 8,1400 8,1400	1 1 2 1	290 6 22 2	7.9000 7.8000 7.7800 7.7600	8.1400 8.1800 8.2000 8.3000	667 330 11 268	2 2 1 1
UNIBEP	8,6000	17:00	844	8.42	2.14 %	393	8.5800	8.6000	3055	16	140	[+]
UNI	8.36 8.60	7.5800 9.2600	17:00 17:00 17:00 17:00	50 50 5 50	8,6000 8,6000 8,6000 8,6000	1 1 2 1	25 70 8318 208	8.5600 8.4800 8.4600 8.4400	8.6200 8.6400 8.7000 8.7600	203 116 250 62	3 1 1 3
UNICREDIT	182,1600	11:10	586	185.10	-1.35 %	10	170.0000	181.8000	894	1	110	[+]
UCG	182.16 185.10	166.6000 203.6000	09:45 16:14 13:53 13:52	20 1 4 20	185,1000 184,6600 183,4800 183,4800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	192.0000 194.0000 211.7000 0.0000	61 1326 5 0	1 1 1 0
UNIFIED	0,1540	15:00	1194	0.19	-10.47 %	2306	0.1540	0.1890	1641	1	0	[+]
UFC	0.15 0.19	0.1530 0.2280	15:00 11:00 15:00 11:00	24 48 1 1	0,1540 0,1910 0,1720 0,1530	1 1 1 1	14999 2800 8700 2000	0.1530 0.1520 0.1510 0.1400	0.1900 0.1910 0.1970 0.1990	3986 600 6600 4835	1 1 1 1
UNIMOT	146,0000	17:01	8	148.00	-0.68 %	10	145.8000	146.0000	69	3	459	[+]
UNT	144.40 148.00	133.2000 162.8000	17:01 16:47 16:44 16:37	197 18 6 1	146,0000 146,0000 146,0000 146,0000	2 1 2 2	52 14 121 153	145.6000 145.2000 145.0000 144.6000	147.0000 147.4000 147.6000 148.0000	148 80 223 156	4 1 3 3
URTESTE	94,2000	15:54	2	95.00	-0.84 %	1	94.2000	94.8000	20	0	2	[+]
URT	94.20 95.00	85.6000 104.5000	15:54 11:05 09:30 09:30	2 6 2 1	94,2000 95,0000 95,0000 95,0000	3 2 1 2	10 7 5 15	94.0000 93.0000 92.6000 92.2000	95.0000 95.4000 95.6000 95.8000	11 2 5 5	2 1 1 1
VAKOMTEK	1,0800	10:49	510	0.00	0.00 %	1076	0.9300	1.0700	1074	0	0	[+]
VKT	0.00 0.00	0.8650 1.2900	15:45 13:52 13:52 10:36	229 771 429 498	1,0000 1,0000 1,0000 0,9900	1 1 1 0	4000 900 10 0	0.9200 0.7400 0.1000 0.0000	1.0800 1.1000 1.1800 1.1900	1615 3860 596 845	2 2 1 1
VARSAV	0,4660	14:26	40	0.45	-1.48 %	4540	0.4440	0.4650	102	6	3	[+]
VAR	0.44 0.47	0.3580 0.5360	14:07 13:29 13:28 11:34	1 102 43 1	0,4670 0,4430 0,4460 0,4690	2 1 1 1	5898 50 1158 3500	0.4430 0.4330 0.4320 0.4260	0.4660 0.4690 0.4740 0.4750	4360 149 4297 4000	1 2 1 1
VEE	12,0200	16:00	1	12.18	0.67 %	19	11.8000	12.0600	45	1	7	[+]
VEE	11.70 12.36	9.7500 14.6000	15:43 15:42 15:37 15:36	1 1 2 1	12,1000 11,8000 12,1000 12,0000	1 1 1 1	1 1 22 26	11.7800 11.7600 11.6600 11.5800	12.0800 12.1000 12.1200 12.2000	45 28 28 82	1 1 1 1
VERBICOM	1,0100	14:46	19	0.00	0.00 %	20	0.9800	1.0200	100	0	0	[+]
VRB	0.00 0.00	0.8100 1.2100	09:24 09:24 12:22 17:00	10 40 10 10	1,0100 1,0000 1,0000 0,9800	1 1 1 1	20 20 20 50	0.9600 0.9400 0.9200 0.9000	1.0300 1.0400 1.0500 1.0600	100 100 150 200	1 1 1 1
VERCOM	120,0000	17:01	78	122.00	-1.64 %	101	119.5000	120.0000	46	2	204	[+]
VRC	119.50 122.00	110.0000 134.0000	17:00 17:00 16:49 16:49	1 4 4 3	120,0000 120,0000 119,5000 120,0000	4 3 2 4	80 244 57 115	119.0000 118.5000 118.0000 117.5000	120.5000 121.0000 121.5000 122.0000	20 88 100 152	1 1 1 2
VIDIS	4,0000	09:01	2	4.00	0.00 %	2002	3.9200	4.0000	1944	0	0	[+]
VDS	4.00 4.00	3.2000 4.8000	09:03 15:01 09:55 09:01	2 36 12 2	4,0000 4,0000 4,0000 4,0000	1 0 0 0	345 0 0 0	3.2000 0.0000 0.0000 0.0000	4.6400 5.2500 6.6000 0.0000	260 250 200 0	1 1 1 0
VIGOSYS	425,0000	17:03	3	434.00	-2.07 %	16	424.0000	425.0000	48	1	236	[+]
VGO	424.00 434.00	391.0000 477.0000	16:21 16:20 16:20 15:46	3 1 3 2	425,0000 425,0000 425,0000 428,0000	2 3 4 1	11 17 30 12	422.0000 421.0000 420.0000 418.0000	428.0000 430.0000 432.0000 433.0000	23 18 10 13	1 2 1 2
VINDEXUS	8,8200	17:00	3	8.96	0.23 %	2195	8.8200	8.9200	275	4	37	[+]
VIN	8.78 8.96	8.0800 9.8400	17:00 14:29 14:29 14:29	2 3 6 2	8,8200 8,9400 8,9400 8,9200	4 2 2 1	1219 8 92 90	8.8000 8.7800 8.7600 8.7400	8.9400 8.9600 8.9800 9.0000	497 5215 50 885	1 2 1 1
VISION	0,0220	11:07	10950	0.00	0.00 %	25000	0.0175	0.0175	51039	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	2 2 0 0	160000 50010 0 0	0.0105 0.0100 0.0000 0.0000	0.0220 0.0280 0.0385 0.0640	1206000 20000 133486 100000	3 1 1 1
VIVID	0,5880	16:48	500	0.60	0.68 %	30	0.5820	0.5840	1500	19	11	[+]
VVD	0.57 0.60	0.5400 0.6560	16:04 16:00 13:04 13:02	1 1009 247 1000	0,5880 0,5880 0,5740 0,5740	1 2 2 5	30 48 983 4012	0.5800 0.5760 0.5740 0.5720	0.5900 0.5920 0.5960 0.5980	2030 1685 2562 4987	2 1 2 4
VOOLT	2,4400	15:55	5	2.38	8.44 %	100	2.3700	2.4400	759	1	3	[+]
VLT	2.38 2.45	1.9050 2.8500	09:57 09:57 09:57 09:57	30 100 100 150	2,4500 2,4400 2,4400 2,4200	1 1 1 1	120 1532 150 10	2.2800 2.2500 2.1800 2.1700	2.4500 2.4600 2.4700 2.5300	3716 3700 2600 250	4 2 1 1
VOTUM	31,4000	16:49	30	31.35	0.16 %	31	31.2000	31.4000	350	2	50	[+]
VOT	31.10 31.50	28.2500 34.4500	16:48 16:47 16:46 16:27	21 16 1 3	31,4000 31,3000 31,3000 31,3000	3 4 8 12	108 185 342 1097	31.1500 31.1000 31.0500 31.0000	31.4500 31.5000 31.6000 31.6500	33 1450 220 300	4 2 2 2
VOXEL	135,5000	16:49	21	137.00	-1.09 %	20	136.0000	137.0000	173	3	396	[+]
VOX	135.50 137.50	123.5000 150.5000	16:48 16:48 16:48 16:35	9 4 7 4	137,0000 136,0000 136,0000 136,0000	2 6 1 2	15 1276 1 512	135.5000 135.0000 134.5000 134.0000	137.5000 138.0000 139.0000 140.0000	392 619 1283 146	3 4 5 2
VRFABRIC	3,9900	14:37	5	3.80	1.01 %	20	3.7500	3.9800	50	2	7	[+]
VFA	3.50 3.99	3.0400 4.5600	14:37 14:34 14:33 14:33	30 10 5 15	3,9000 3,9000 3,8800 3,8000	1 1 1 1	20 20 40 436	3.7000 3.6500 3.6100 3.6000	4.0500 4.0600 4.1000 4.2000	147 490 50 100	1 2 1 1
VRFACTORY	0,2950	16:40	1	0.31	-4.53 %	610	0.2750	0.2950	600	26	7	[+]
VRF	0.26 0.31	0.2440 0.3660	16:39 14:50 14:49 09:55	119 40 241 5330	0,2900 0,2900 0,2900 0,2810	1 1 1 1	14060 750 2490 2670	0.2740 0.2680 0.2620 0.2610	0.2960 0.3000 0.3050 0.3060	600 1100 800 3057	1 2 2 1
VRGSA	3,1800	17:00	10	3.17	0.32 %	200	3.1500	3.1800	3142	7	21	[+]
VRG	3.14 3.20	2.8600 3.4800	16:36 16:29 15:31 15:31	7 5 512 166	3,1700 3,1700 3,1400 3,1500	2 1 3 4	1218 400 1878 36250	3.1400 3.1300 3.1200 3.1100	3.2000 3.2200 3.2300 3.2400	1996 1700 3100 1592	2 1 6 7
WARIMPEX	2,8400	17:00	500	2.52	12.70 %	48	2.7500	2.8400	207	7	19	[+]
WXF	2.52 2.84	2.5000 3.0400	16:46 16:46 16:46 16:46	15 28 200 60	2,8400 2,8400 2,8400 2,8400	1 1 1 1	700 300 300 500	2.7000 2.6400 2.6300 2.6000	2.8500 2.8600 2.9000 2.9800	1348 1200 1264 1000	3 1 1 1
WASKO	1,5250	13:53	7	1.52	0.66 %	150	1.5000	1.5200	900	2	3	[+]
WAS	1.51 1.53	1.3650 1.6650	13:53 13:53 13:53 09:05	143 760 500 300	1,5150 1,5150 1,5100 1,5150	1 1 2 2	500 500 1161 1517	1.4850 1.4800 1.4750 1.4700	1.5250 1.5300 1.5350 1.5400	9493 1250 2350 1500	3 2 4 2
WAWEL	606,0000	15:41	2	612.00	-1.30 %	18	600.0000	606.0000	3	0	47	[+]
WWL	598.00 612.00	552.0000 672.0000	15:41 14:26 13:24 12:30	3 2 1 10	606,0000 606,0000 606,0000 600,0000	3 1 1 1	9 3 1 4	598.0000 596.0000 594.0000 592.0000	610.0000 612.0000 614.0000 616.0000	1 5 2 13	1 2 1 1
WERTHHOLZ	0,2160	09:20	2986	0.00	0.00 %	11765	0.1700	0.1900	500	0	0	[+]
WHH	0.00 0.00	0.1730 0.2580	17:00 12:52 12:52 10:13	2541 601 2899 2563	0,1870 0,1600 0,1610 0,1890	1 1 1 0	3900 4900 10 0	0.1510 0.1310 0.1000 0.0000	0.1950 0.2000 0.2160 0.2200	7000 10764 12249 45691	1 1 2 2
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	PKC	4650	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	0.6200 0.6300 0.6400 0.6500	1730 200 100 200	1 1 1 1
WIELTON	5,4000	16:48	5	5.46	0.19 %	1022	5.3800	5.4000	80	3	18	[+]
WLT	5.38 5.46	4.9150 6.0000	16:48 16:44 16:41 16:22	30 140 2 85	5,4000 5,3800 5,3800 5,4000	1 1 1 4	7 200 749 1267	5.3700 5.3300 5.3200 5.3000	5.4100 5.4500 5.4600 5.4800	150 425 340 4232	1 1 2 2
WIERZYCL	0,8450	17:00	10	0.84	-2.87 %	3721	0.8300	0.8450	2681	107	91	[+]
WRL	0.79 0.91	0.6750 1.0000	17:00 16:40 16:24 16:10	100 1979 1200 2624	0,8450 0,8300 0,8250 0,8250	1 1 1 3	4576 335 4000 60	0.8250 0.8200 0.8050 0.7950	0.8500 0.8550 0.8600 0.8900	3000 19789 3404 1416	1 1 2 1
WIKANA	6,2000	16:49	10	6.20	0.00 %	1000	6.1000	6.2000	959	4	25	[+]
WIK	6.10 6.20	5.6000 6.8000	16:40 16:03 11:24 11:23	2636 300 1 220	6,1000 6,1500 6,2000 6,1000	1 1 1 1	1260 200 100 250	6.0500 6.0000 5.9500 5.5000	6.2500 6.3500 6.7000 6.9000	850 1190 1 115	1 1 1 2
WIRTUALNA	72,4000	17:01	4	71.20	1.97 %	16	72.4000	73.2000	23	3	209	[+]
WPL	71.10 73.20	64.1000 78.3000	17:01 17:00 17:00 17:00	10 4 4 1	72,4000 72,4000 72,4000 72,4000	2 1 2 1	48 3 17 50	72.2000 72.1000 72.0000 71.9000	73.3000 73.5000 73.8000 74.0000	14 50 29 10	1 1 1 1
WITTCHEN	21,7000	17:00	27	21.80	-0.23 %	3611	21.5000	21.7000	1453	10	213	[+]
WTN	21.50 21.85	19.6200 23.9500	17:00 17:00 17:00 17:00	1 1 1 1	21,7000 21,7000 21,7000 21,7000	3 4 6 2	5050 189 649 79	21.4000 21.3500 21.3000 21.2500	21.7500 21.8000 21.8500 21.9000	864 114 938 552	1 3 3 1
WOODPCKR	4,1250	16:49	4	4.20	3.12 %	51	4.0000	4.2200	29	2	6	[+]
WPR	4.00 4.24	3.7800 4.6200	16:39 16:39 16:39 16:31	90 29 10 15	4,0100 4,0000 4,0100 4,0100	1 2 2 1	40 80 600 827	3.9800 3.9500 3.9350 3.9200	4.2300 4.2400 4.2800 4.2850	190 440 64 500	1 3 1 1
XBSPROLOG	93,0000	16:01	2	93.00	0.00 %	13	91.0000	93.0000	79	0	3	[+]
XBS	92.00 93.00	74.5000 111.0000	13:45 13:45 10:00 09:11	3 2 14 6	93,0000 92,5000 92,0000 93,0000	1 1 2 3	23 1 30 134	90.5000 90.0000 88.5000 88.0000	95.0000 97.0000 98.0000 99.0000	22 21 12 66	1 1 2 2
XPLUS	1,7000	17:00	1297	1.75	0.00 %	53	1.7000	1.7600	4052	5	8	[+]
XPL	1.70 1.76	1.5750 1.9250	17:00 17:00 17:00 16:00	105 50 548 6	1,7000 1,7000 1,7000 1,7600	1 2 1 1	350 108 100 200	1.6900 1.6700 1.6600 1.6500	1.7700 1.7800 1.7900 1.8000	200 131 500 150	1 1 1 1
XTB	77,4000	17:00	105	77.44	-0.08 %	2846	77.4000	77.4200	1115	328	25 291	[+]
XTB	76.38 78.00	69.7000 85.1800	17:00 17:00 17:00 17:00	32 2 178 996	77,4000 77,4000 77,4000 77,4000	2 2 2 2	224 169 14 107	77.3400 77.3200 77.2800 77.2400	77.4400 77.5000 77.5800 77.6000	1551 169 997 2448	3 2 2 2
XTPL	119,0000	16:49	7	119.60	-0.50 %	11	118.6000	118.8000	62	1	126	[+]
XTP	117.40 120.40	107.8000 131.4000	16:49 16:48 16:48 16:48	13 24 13 4	118,8000 117,8000 118,0000 119,0000	2 1 2 3	14 13 47 72	117.8000 117.6000 117.2000 117.0000	119.0000 119.6000 119.8000 120.2000	289 10 15 35	5 1 1 4
YARRL	9,2500	16:30	4	9.20	0.54 %	2	9.0000	9.2500	458	16	144	[+]
YRL	8.60 9.55	8.3000 10.1000	16:30 16:30 16:30 16:27	11 90 190 200	9,1500 9,1500 9,0000 9,0000	1 1 2 6	60 20 1002 605	8.7500 8.7000 8.6500 8.6000	9.3000 9.4000 9.4500 9.5000	1252 550 135 1555	2 2 2 2
ZAMET	0,8100	17:01	71	0.83	-1.46 %	1651	0.8080	0.8100	4013	15	12	[+]
ZMT	0.81 0.83	0.7460 0.9100	16:42 16:29 15:59 15:51	129 13 200 32	0,8100 0,8140 0,8080 0,8160	1 1 5 3	900 200 2631 2145	0.8060 0.8040 0.8020 0.8000	0.8140 0.8200 0.8260 0.8280	186 1675 51 1700	1 1 1 1
ZEPAK	14,4000	17:00	5	14.50	-0.69 %	71	14.3600	14.4000	373	7	108	[+]
ZEP	14.36 14.52	13.0600 15.9400	17:00 16:43 16:25 16:25	2 71 100 70	14,4000 14,3600 14,4000 14,4000	1 1 1 1	180 150 17 1	14.3400 14.3200 14.3000 14.2600	14.4200 14.5000 14.5600 14.5800	771 461 750 912	1 1 1 2
ZORTRAX	0,0990	15:20	4120	0.10	-4.81 %	16402	0.0970	0.1000	64421	143	14	[+]
ZRX	0.10 0.10	0.0679 0.1260	15:16 15:16 15:15 15:13	19379 4120 5500 50000	0,0990 0,0990 0,0990 0,0990	1 1 1 1	2000 13200 1000 5000	0.0960 0.0958 0.0950 0.0900	0.1038 0.1040 0.1070 0.1100	8600 477715 100000 30200	1 1 1 1
ZREMB	4,4300	17:01	720	4.42	-1.34 %	4	4.4200	4.4700	2	30	133	[+]
ZRE	4.40 4.58	3.9800 4.8600	17:00 17:00 16:25 16:25	780 219 81 129	4,4300 4,4300 4,4300 4,4300	1 2 3 2	4 294 5812 2460	4.4100 4.4050 4.4000 4.3800	4.4750 4.4800 4.4950 4.5000	2 900 1200 10000	1 2 1 1
ZUE	8,8600	16:46	6	8.80	1.84 %	684	8.8600	8.8800	60	3	25	[+]
ZUE	8.80 9.00	7.9200 9.6800	16:46 16:46 16:46 16:45	46 12 6 130	8,9400 8,9800 8,9800 9,0000	1 1 1 2	2 2 914 152	8.8400 8.8200 8.8000 8.7400	9.0000 9.0400 9.0800 9.1200	1409 143 273 974	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	84425.6	+0.20%	01-21
WIG20	2332.9	+0.35%	01-21
WIG20 Fut	2351.0	+0.13%	01-21
WIG20USD	570.8	+0.43%	01-21
mWIG40	6489.3	-0.18%	01-21
sWIG80	24202.7	-0.02%	01-21

Notowania Świat
Dow	44025.8	+1.24%	01-21
SP500 Fut	6103.0	+0.31%	6:20
Nikkei	39659.4	+1.62%	6:15
DAX	21042.0	+0.25%	01-21
Ropa WTI	75.8	-0.11%	6:30
Złoto	2753.6	+0.32%	6:30

Notowania Waluty
EUR/PLN	4.25096	+0.01%	6:30
CHF/PLN	4.50103	-0.02%	6:30
USD/PLN	4.08307	+0.17%	6:30
EUR/USD	1.04112	-0.16%	6:30
GBP/USD	1.23349	-0.13%	6:30
USD/JPY	155.936	+0.29%	6:30

Forum
» Wprowadzenie ułamów [2]
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]

Wzrosty	Spadki	Staty
FON	7.28	99.99%
TOWERINV	4.40	25.71%
CELTIC	1.80	20.00%
WARIMPEX	2.84	12.70%
BBIDEVNFI	5.40	9.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
ADIUVO	1.06	-19.70%
ORCOGROUP	3.42	-10.00%
PGFGROUP	0.34	-6.69%
GOBARTO	27.90	-6.38%
Więcej ...
Rośnie:		164 Spółek
Bez zmian:		50 Spółek
Spada:		146 Spółek
Obrót:		1,027,750,460 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