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	3,1200	16:47	10	3.14	-0.95 %	31	3.0000	3.1000	1000	5	16	[+]
06N	3.03 3.14	2.8300 3.4500	16:47 16:47 16:45 16:45	400 540 10 643	3,1100 3,1100 3,1100 3,0300	1 1 1 1	4000 100 725 5	2.9800 2.9700 2.9600 2.9500	3.1200 3.1300 3.1400 3.1500	300708 1368 2574 11978	2 1 3 3
11B	165,3000	17:00	9	168.00	-1.02 %	31	165.3000	166.8000	1	9	1 519	[+]
11B	165.00 169.40	151.2000 184.8000	17:00 17:00 17:00 17:00	10 52 36 41	165,3000 165,3000 165,3000 165,3000	1 1 5 1	10 10 533 50	165.2000 165.1000 165.0000 164.9000	167.0000 167.3000 167.8000 169.0000	291 20 1 13	2 1 1 1
1SOLUTION	0,0912	16:33	1880	0.09	-2.98 %	240	0.0914	0.0932	2800	175	16	[+]
ONE	0.09 0.09	0.0658 0.1220	16:33 16:33 16:33 16:33	120 120 200 37000	0,0914 0,0914 0,0914 0,0914	8 8 1 1	5540 37920 120 8500	0.0912 0.0910 0.0908 0.0904	0.0934 0.0936 0.0938 0.0940	200 4980 8700 37597	1 4 2 2
3RGAMES	0,7420	17:00	500	0.74	-1.33 %	756	0.7240	0.7420	727	108	79	[+]
3RG	0.70 0.75	0.6700 0.8180	17:00 17:00 16:49 16:49	500 100 703 637	0,7420 0,7420 0,7480 0,7480	1 2 1 2	300 1968 2000 3020	0.7060 0.7040 0.7020 0.7000	0.7500 0.7560 0.7580 0.7620	31417 15780 540 5738	3 2 2 2
4MASS	4,1400	17:00	84	4.06	0.98 %	789	4.1050	4.1400	1661	23	93	[+]
4MS	4.06 4.14	3.6500 4.4600	17:00 16:35 16:23 16:10	20 135 288 65	4,1400 4,1400 4,1350 4,1350	3 1 4 1	21150 2500 840 500	4.1000 4.0800 4.0600 4.0550	4.1500 4.1550 4.1900 4.1950	6350 3929 1600 200	4 1 2 2
4MOBILITY	1,2700	09:59	15	1.27	0.00 %	20	1.2400	1.2600	171	0	0	[+]
4MB	1.27 1.27	1.0200 1.5200	17:00 17:00 09:18 09:00	750 50 88 42	1,2700 1,2700 1,2500 1,2500	2 3 1 1	19 69 50 40	1.2300 1.2200 1.2100 1.2000	1.2700 1.2800 1.3700 1.3800	185 80 50 72	1 1 1 2
7FIT	10,5000	17:00	100	10.50	-3.67 %	149	10.4000	10.9000	1000	0	2	[+]
7FT	10.50 10.50	8.4000 12.6000	17:00 13:53 13:53 13:21	100 5 32 151	10,5000 10,9000 10,9000 11,0000	2 3 1 2	184 300 100 201	10.3000 10.2000 10.1000 10.0000	11.0000 11.1000 11.3000 11.7000	29 104 72 285	1 2 1 2
7LEVELS	8,2000	16:45	110	8.25	-0.61 %	131	7.6500	8.2000	122	0	2	[+]
7LV	7.65 8.25	6.6000 9.9000	16:45 09:51 09:00 09:00	110 1 2 2	7,6500 8,2500 8,2500 8,2500	1 1 1 1	200 8 98 10	7.2000 7.0000 6.6000 6.5000	8.2500 9.8000 10.2000 12.0000	256 75 989 6	1 1 1 1
ABAK	6,3000	13:27	12	6.30	-4.55 %	200	6.3000	6.4000	98	0	1	[+]
ABK	6.30 6.30	5.0500 7.5500	13:23 11:59 09:52 12:34	80 6 4 11	6,3000 6,3000 6,6000 6,6000	1 1 1 2	1 129 44 18	5.7500 5.1000 4.4000 4.0000	6.6000 7.4000 7.6000 9.0000	174 400 360 7	1 1 1 1
ABPL	96,9000	17:04	10	97.80	-0.41 %	40	96.1000	97.3000	40	4	341	[+]
ABE	95.20 97.80	88.1000 107.4000	17:04 17:00 16:49 16:48	29 11 10 35	96,9000 96,9000 96,9000 96,9000	1 2 1 3	149 79 317 15	95.6000 95.4000 95.3000 95.2000	97.4000 97.5000 97.6000 97.7000	344 50 151 26	3 1 2 2
ABSINVEST	1,0500	10:55	100	1.05	5.00 %	200	0.9300	1.0400	700	1	1	[+]
AIN	0.94 1.06	0.8400 1.2600	10:54 10:54 10:54 09:54	100 200 200 200	0,9400 0,9500 0,9600 1,0500	2 1 3 2	850 500 3320 2960	0.9200 0.9100 0.9000 0.8900	1.0500 1.0600 1.1000 1.1100	1950 450 200 500	1 2 1 1
ACAUTOGAZ	22,6000	17:00	1	22.80	-0.88 %	20	22.6000	22.8000	4939	3	74	[+]
ACG	22.50 22.80	20.6000 25.0000	16:42 16:38 16:35 16:03	4 417 2 421	22,8000 22,6000 22,6000 22,5000	5 5 2 6	571 186 501 269	22.4000 22.3000 22.2000 22.1000	23.5000 23.9000 24.8000 24.9000	325 20 145 54	1 1 2 1
ACTION	30,9000	17:00	1	30.45	1.48 %	1	30.8500	30.9000	4394	9	276	[+]
ACT	30.20 30.90	27.4500 33.4500	16:49 16:44 16:35 16:21	1 1 1 1	30,9000 30,9000 30,9000 30,9000	1 1 1 1	1 1 1 1	30.8000 30.7500 30.7000 30.6500	30.9500 31.0000 31.0500 31.1000	25 444 20 20	5 65 1 1
ADATEX	1,3100	16:29	100	1.26	4.38 %	1200	1.2250	1.3100	1840	4	5	[+]
ADX	1.26 1.32	1.0100 1.5100	10:46 09:05 09:04 09:04	50 1900 300 76	1,3100 1,3150 1,3100 1,3000	1 1 1 1	100 100 100 100	1.2100 1.2000 1.1900 1.1100	1.3150 1.3300 1.3400 1.3500	4291 300 350 504	1 1 1 2
ADIUVO	0,6860	16:30	5	0.69	0.00 %	8	0.6660	0.6860	1095	18	13	[+]
ADV	0.66 0.69	0.6200 0.7560	16:28 16:26 16:26 16:00	1382 173 618 100	0,6660 0,6600 0,6660 0,6860	1 1 1 1	1136 311 2000 5000	0.6480 0.6440 0.6420 0.6400	0.6880 0.6900 0.6920 0.6980	1272 5790 100 2300	1 2 1 1
AERFINANC	0,0450	11:00	200	0.00	0.00 %	36666	0.0350	PKC	24079	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	1 1 0 0	200 50000 0 0	0.0200 0.0100 0.0000 0.0000	0.0100 0.0200 0.0345 0.0450	24800 25000 500 30133	1 1 1 1
AFHOL	2,5000	15:00	50	0.00	0.00 %	200	1.0000	PKC	4356	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 1	200 200 200 200	0.9000 0.8000 0.7000 0.6000	1.1000 1.2200 1.3000 1.5000	4095 100 200 383	2 1 1 3
AGORA	9,4000	17:00	46	9.34	0.86 %	28	9.3400	9.4000	10595	19	180	[+]
AGO	9.16 9.46	8.4200 10.2500	17:00 16:48 16:48 16:47	5 5 15 15	9,4000 9,3400 9,3400 9,3400	4 1 1 3	764 5 432 1002	9.3200 9.3000 9.2400 9.2200	9.4200 9.4400 9.4600 9.4800	300 140 1467 1133	2 1 2 3
AGROLIGA	18,6000	13:57	5	18.70	-0.53 %	42	18.1000	18.6000	5	0	2	[+]
AGL	18.40 18.70	15.0000 22.4000	12:18 11:41 11:41 11:41	10 2 11 5	18,6000 18,4000 18,4000 18,5000	2 1 1 1	25 250 10 20	18.0000 17.9000 17.5000 17.2000	18.7000 18.8000 19.0000 19.1000	48 300 10 60	1 1 1 3
AGROTON	5,9800	16:41	104	6.00	-0.33 %	22	5.9400	5.9800	333	2	13	[+]
AGT	5.84 6.00	5.4000 6.6000	16:34 15:29 15:29 14:56	89 1 52 10	5,8400 5,9000 5,9000 5,8400	1 1 2 1	350 306 2200 500	5.8800 5.8400 5.8200 5.8000	6.0000 6.0800 6.1000 6.3000	1 4 456 700	1 1 1 1
AIGAMES	0,9580	16:07	1	0.93	0.00 %	3387	0.9160	0.9540	200	4	4	[+]
ALG	0.92 0.96	0.8340 1.0150	16:06 15:47 15:43 15:43	1 113 2112 555	0,9580 0,9160 0,9240 0,9260	2 1 3 1	2666 2000 5258 230	0.9140 0.9120 0.9100 0.9020	0.9560 0.9580 0.9600 0.9700	2112 30 500 1400	1 1 1 1
AILLERON	15,4000	16:48	752	15.20	1.99 %	60	15.4000	15.4200	1	23	349	[+]
ALL	15.20 15.40	13.6800 16.7200	16:48 16:48 16:48 16:48	1034 154 46 4	15,4000 15,4000 15,4000 15,4000	1 1 1 2	4 54 913 421	15.3600 15.3400 15.2800 15.2600	15.4400 15.4600 15.5000 15.5200	66 85 5 15	1 2 1 1
AIRWAY	0,3095	17:00	1000	0.31	-0.16 %	10630	0.3060	0.3095	5000	110	34	[+]
AWM	0.31 0.31	0.2755 0.3365	16:48 16:47 16:47 16:38	3966 3000 3000 404	0,3060 0,3100 0,3060 0,3060	2 1 2 1	9200 100 200 100	0.3050 0.3045 0.3040 0.3035	0.3100 0.3105 0.3115 0.3125	23879 3443 3501 5550	3 2 1 2
AITON	0,3170	09:00	3000	0.32	0.00 %	500	0.2910	0.3170	1501	3	1	[+]
AIT	0.32 0.32	0.2540 0.3800	17:00 14:45 14:44 14:44	100 200 216 134	0,3170 0,2900 0,3180 0,3170	1 1 1 1	800 8932 12000 500	0.2900 0.2830 0.2820 0.2810	0.3180 0.3270 0.3280 0.3290	8784 500 500 9000	1 1 1 1
AKCEPTFIN	0,2400	11:00	20	0.24	-4.00 %	200	0.2200	0.2400	1391	0	0	[+]
AFC	0.24 0.24	0.1920 0.2880	11:00 11:00 11:00 11:00	20 20 20 20	0,2500 0,2540 0,2540 0,2580	1 1 1 1	1000 48000 200 200	0.2100 0.2000 0.1800 0.1700	0.2420 0.2600 0.2660 0.2700	9768 5899 197 217	1 2 1 1
ALIOR	102,2000	17:02	50	104.90	-2.57 %	106	102.1500	102.2000	450	392	40 379	[+]
ALR	101.55 104.90	94.4200 115.3500	17:00 17:00 17:00 17:00	297 595 190 73	102,2000 102,2000 102,2000 102,2000	2 1 3 3	17 532 122 17041	102.1000 102.0500 102.0000 101.9500	102.2500 102.3000 102.3500 102.4000	9 1150 340 418	1 2 2 2
ALLEGRO	31,3250	17:04	3	30.50	-3.11 %	23451	31.3200	31.3250	566	13 579	424 228	[+]
ALE	30.42 31.62	27.4500 33.5500	17:02 17:02 17:02 17:02	2000 621 676 100	31,3250 31,3250 31,3250 31,3250	2 3 4 2	750 9824 5047 4461	31.3100 31.3050 31.3000 31.2900	31.3300 31.3500 31.3550 31.3600	3447 3715 964 3400	1 1 1 1
ALTA	1,5700	16:32	1501	1.55	2.95 %	44	1.5650	1.5700	1194	16	25	[+]
AAT	1.55 1.57	1.3950 1.7050	16:30 16:30 14:51 14:27	155 150 910 90	1,5700 1,5700 1,5650 1,5650	1 1 1 1	1000 2000 1000 2000	1.5500 1.5400 1.5350 1.5300	1.5800 1.6000 1.6300 1.6500	850 4688 4484 1200	2 1 3 1
ALTUSTFI	2,7500	17:00	39	2.72	0.00 %	4	2.6900	2.7500	9479	2	6	[+]
ALI	2.66 2.75	2.4500 2.9900	17:00 17:00 16:40 16:40	4 1 796 4	2,7500 2,7500 2,7300 2,7200	1 1 5 9	173 4 1637 1047	2.6800 2.6700 2.6600 2.6500	2.7600 2.7800 2.7900 2.8000	12 7509 4 8793	3 6 1 2
AMBRA	17,5600	16:38	8	17.44	0.34 %	50	17.5000	17.5600	77	7	118	[+]
AMB	17.38 17.68	15.7000 19.1800	16:38 16:30 16:30 16:30	34 40 1 59	17,5600 17,5600 17,5000 17,5000	1 2 5 2	304 245 1771 296	17.4800 17.4600 17.4400 17.4200	17.5800 17.6000 17.6600 17.6800	62 282 680 176	4 3 4 2
AMICA	63,8000	17:00	16	63.00	3.07 %	3	63.6000	63.8000	681	41	2 600	[+]
AMC	62.60 65.30	56.7000 69.3000	17:00 17:00 17:00 17:00	26 38 7 31	63,8000 63,8000 63,8000 63,8000	4 2 4 4	260 1021 370 364	63.5000 63.3000 63.2000 63.1000	63.9000 64.4000 64.5000 64.6000	1 1 191 220	1 1 2 1
AMREST	14,4600	17:00	42	14.18	1.12 %	106	14.3200	14.4600	1176	80	1 148	[+]
EAT	14.14 14.48	12.7800 15.5800	17:00 17:00 17:00 17:00	8 188 25 190	14,4600 14,4600 14,4600 14,4600	1 1 1 2	100 2 18000 101	14.3000 14.2800 14.2000 14.1800	14.4800 14.5000 14.5200 14.5400	576 360 43 38	3 6 4 2
ANALIZY	24,0000	10:43	20	24.00	0.00 %	100	23.2000	24.6000	20	0	0	[+]
AOL	24.00 24.00	19.2000 28.8000	14:56 14:56 11:09 11:07	24 7 10 3	24,0000 24,0000 24,0000 24,0000	1 1 3 1	10 12 30 47	23.0000 22.4000 22.0000 21.6000	24.8000 25.0000 25.2000 26.0000	567 22 120 1030	2 2 1 3
ANSWEAR	25,7500	17:00	65	25.60	-0.19 %	145	25.5500	25.7500	1198	18	447	[+]
ANR	25.15 25.80	23.0500 28.1500	17:00 16:45 16:43 16:40	143 70 2 200	25,7500 25,5500 25,6000 25,5500	3 2 1 3	410 237 163 292	25.5000 25.4500 25.4000 25.3500	25.8000 25.9000 26.0000 26.1000	532 20 350 1	4 1 2 1
APANET	1,0000	12:38	50	0.00	0.00 %	111	0.9700	1.0200	50	0	0	[+]
APA	0.00 0.00	0.8000 1.2000	10:24 14:10 14:10 14:08	20 391 50 50	0,9900 0,9900 0,9900 0,9800	1 1 1 1	100 100 100 11	0.9600 0.9500 0.9150 0.9100	1.0300 1.0400 1.0500 1.0800	50 50 49 50	1 1 1 1
APATOR	23,2500	17:03	200	23.00	0.87 %	680	23.1000	23.3000	1811	10	235	[+]
APT	23.00 23.30	20.7000 25.3000	17:03 17:00 16:47 16:46	145 2 1 1	23,2500 23,2500 23,3000 23,1000	5 1 1 1	1710 500 200 1	23.0000 22.9500 22.9000 22.8000	23.3500 23.4500 23.5000 23.5500	50 121 1707 2	1 2 11 1
APIS	0,0230	15:00	48436	0.02	0.00 %	26564	0.0230	0.0230	150000	208	5	[+]
ASA	0.02 0.02	0.0165 0.0295	15:00 15:00 15:00 15:00	23564 19936 6500 15	0,0230 0,0230 0,0230 0,0230	1 3 2 1	162 178423 109785 19500	0.0210 0.0205 0.0200 0.0185	0.0235 0.0240 0.0245 0.0260	438800 50000 99900 200000	3 1 1 1
APLISENS	17,9000	17:00	2	17.95	0.85 %	4	17.7500	17.9000	161	0	2	[+]
APN	17.90 17.95	16.2000 19.7000	13:40 13:16 12:55 09:01	5 1 111 2	17,9000 17,9000 17,9000 17,9500	1 1 2 2	22 5 58 81	17.7000 17.6500 17.6000 17.5000	17.9500 18.0000 18.1000 18.1500	6 1500 50 5	1 5 1 1
APOLLO	1,5000	15:00	22	1.76	-34.21 %	278	1.5000	2.0000	706	1	1	[+]
APC	1.50 1.76	1.4100 2.1000	15:00 15:00 11:20 11:20	120 97 3 99	1,5000 1,5000 1,7600 1,7600	1 1 1 1	490 3000 974 10	1.3600 1.3500 1.3100 1.2200	2.1000 2.3000 2.5000 3.0000	330 218 200 990	1 1 1 1
APS	9,5000	16:47	9	10.50	-9.52 %	107	9.2500	9.5000	109	4	41	[+]
APS	9.20 10.60	8.4000 12.6000	16:33 16:33 16:33 13:24	150 135 108 2	9,3500 9,3500 9,3500 9,9500	1 2 1 1	519 164 75 459	9.2000 8.8500 8.6000 8.5500	9.9500 10.2000 10.4000 10.7000	70 141 3000 164	2 1 1 2
APSENERGY	2,6700	16:24	7	2.76	-1.11 %	5	2.6700	2.7000	4277	5	13	[+]
APE	2.67 2.76	2.4900 3.0300	16:24 15:38 12:34 09:26	4 715 10 4000	2,6800 2,7000 2,7000 2,7000	1 3 1 1	10 114 15 219	2.6600 2.6500 2.6300 2.6200	2.7500 2.7600 2.7800 2.7900	2728 10 31 5	1 1 2 1
AQUABB	13,9000	10:00	5	13.90	1.46 %	5	13.4000	13.9000	113	0	0	[+]
AQU	13.90 13.90	11.2000 16.6000	16:26 10:07 09:39 11:25	10 5 5 255	13,7000 13,3000 13,3000 13,3000	1 1 1 1	462 10 77 10	13.3000 13.1000 13.0000 12.8000	14.0000 14.2000 14.5000 14.9000	832 5 5 100	3 1 1 1
AQUAPOZ	9,4500	09:00	2	9.45	0.00 %	2	8.8000	9.0000	233	0	0	[+]
AQA	9.45 9.45	7.6000 11.3000	09:00 16:46 16:45 09:00	2 3 2 2	9,4500 8,6000 8,8000 8,8000	1 1 1 1	2 237 79 166	8.6500 8.6000 8.0000 7.8000	9.4500 9.5000 9.8500 9.9000	6 230 208 251	3 1 1 1
ARCHICOM	46,0000	16:38	10	46.00	0.00 %	22	45.4000	46.5000	45	15	678	[+]
ARH	45.40 46.00	41.4000 50.6000	16:38 16:38 16:26 16:26	30 2079 100 400	46,0000 46,0000 45,5000 45,5000	1 1 4 2	301 5 43 10	45.3000 45.1000 45.0000 44.9000	46.7000 47.0000 47.2000 47.7000	77 251 34 11	3 1 1 1
ARCTIC	8,3900	17:00	49	8.43	-0.47 %	133	8.3600	8.3900	94	26	220	[+]
ATC	8.36 8.47	7.5900 9.2700	16:49 16:47 16:46 16:42	57 10 17 2	8,3900 8,3800 8,3600 8,3600	3 1 3 1	293 500 1968 396	8.3500 8.3400 8.3200 8.3100	8.4200 8.4500 8.4600 8.4700	12 105 1390 1897	1 2 2 2
ARTGAMES	0,4540	10:23	25	0.45	0.89 %	600	0.4320	0.4520	400	0	0	[+]
ARG	0.45 0.45	0.3640 0.5400	16:15 16:15 15:04 12:39	100 2900 8 3	0,4500 0,4480 0,4320 0,4500	1 1 2 2	500 400 274 594	0.4300 0.4280 0.4260 0.4240	0.4540 0.4660 0.4700 0.4720	6975 400 1987 700	1 1 1 1
ARTIFEX	13,6000	14:33	1	13.70	1.34 %	190	13.2800	13.6000	104	1	10	[+]
ART	13.28 13.70	12.3400 15.0600	14:33 14:33 14:20 14:17	15 15 100 16	13,6000 13,3000 13,3000 13,2800	3 1 1 1	208 300 850 450	13.2000 13.1800 13.1400 13.1000	13.6800 13.7000 13.7200 13.8400	364 113 247 300	4 3 1 1
ASBIS	29,5600	17:01	279	29.66	-0.34 %	279	29.5600	29.5800	28	74	2 175	[+]
ASB	29.10 29.80	26.7000 32.6200	17:00 17:00 17:00 17:00	55 80 90 1	29,5600 29,5600 29,5600 29,5600	3 1 2 2	22 50 100 14	29.4600 29.4400 29.4200 29.4000	29.6000 29.6200 29.6400 29.6600	443 196 10 223	3 1 1 3
ASMGROUP	0,4040	17:00	2408	0.45	-9.82 %	4660	0.4040	0.4080	6663	774	319	[+]
ASM	0.39 0.45	0.3620 0.4420	17:00 17:00 16:49 16:49	1392 1200 265 1608	0,4040 0,4040 0,4080 0,4040	2 5 1 2	19800 38900 4000 8000	0.4020 0.4000 0.3960 0.3940	0.4100 0.4120 0.4140 0.4180	7704 10198 10300 4400	4 3 2 2
ASSECOBS	85,4000	17:00	2	85.60	0.47 %	56	84.0000	85.4000	29	1	78	[+]
ABS	84.40 85.80	77.2000 94.0000	16:24 16:02 16:02 16:02	1 4 12 12	85,4000 84,4000 84,4000 84,4000	1 1 1 1	172 59 40 6	83.8000 83.6000 83.4000 83.2000	85.6000 86.0000 86.2000 86.4000	141 28 11 1	3 1 1 1
ASSECOPOL	203,0000	17:03	228	197.00	3.89 %	62	203.0000	203.2000	974	173	34 880	[+]
ACP	191.00 207.00	177.3000 216.6000	17:03 17:02 17:00 17:00	13 50 244 60	203,0000 203,0000 203,0000 203,0000	1 3 2 1	94 3623 522 678	202.4000 202.2000 202.0000 201.8000	203.4000 203.6000 203.8000 204.0000	699 650 116 116	3 1 2 2
ASSECOSEE	62,8000	17:00	8	63.90	-1.88 %	52	62.8000	63.1000	100	8	479	[+]
ASE	62.30 64.20	57.6000 70.2000	17:00 17:00 16:48 16:47	6 1 3 1	62,8000 62,8000 62,7000 62,9000	3 2 1 5	33 530 500 45	62.6000 62.5000 62.4000 62.3000	63.2000 63.3000 64.0000 64.6000	126 102 11 5	1 2 2 1
ASTARTA	47,2000	17:03	21	47.50	-0.63 %	2	47.1000	47.2000	905	34	1 614	[+]
AST	46.70 47.75	42.7500 52.2000	17:00 17:00 17:00 17:00	427 108 1760 607	47,2000 47,2000 47,2000 47,2000	1 1 1 1	50 111 200 100	47.0000 46.8000 46.7500 46.7000	47.5000 47.7500 47.8000 47.9000	1 399 220 1	1 2 3 1
ASTRO	0,0705	11:01	10000	0.00	0.00 %	135	PKC	PKC	1170	0	0	[+]
ASR	0.00 0.00	0.0495 0.0915	11:00 11:00 11:00 11:00	110 110 2000 444	0,0705 0,0705 0,0705 0,0705	2 1 1 2	30280 2000 11620 3	0.0710 0.0705 0.0680 0.0500	0.0935 0.0940 0.0945 0.0950	14049 18998 22222 5000	1 2 1 1
ATAL	56,5000	17:00	25	56.50	0.00 %	232	56.0000	56.5000	92	2	99	[+]
1AT	55.50 56.50	50.9000 62.1000	17:00 17:00 16:48 16:48	46 13 13 14	56,5000 56,5000 56,5000 56,0000	1 1 7 1	80 1 823 43	55.8000 55.6000 55.5000 55.4000	56.6000 56.7000 56.8000 57.2000	165 50 313 2	2 1 2 1
ATCCARGO	15,0500	15:53	1	15.20	0.33 %	301	15.0000	15.1000	1	0	0	[+]
ATA	15.05 15.20	12.2000 18.2000	10:44 10:44 16:17 16:17	9 1 1 64	15,2000 15,2000 15,0000 15,1000	1 2 3 2	83 757 853 201	14.9000 14.8500 14.8000 14.7500	15.2000 15.2500 15.3000 15.3500	112 1 1 1	3 1 1 1
ATENDE	2,9000	16:35	6	2.94	-1.02 %	1346	2.9000	2.9400	2037	31	90	[+]
ATD	2.90 2.97	2.6500 3.2300	15:47 15:46 15:43 14:55	10 3 350 3000	2,9400 2,9400 2,9000 2,9000	1 1 1 1	500 535 1000 577	2.8700 2.8600 2.8300 2.7900	2.9500 2.9600 2.9700 2.9800	2985 1500 2246 50	1 2 2 2
ATLANTAPL	16,9500	17:00	59	16.95	0.00 %	5	16.9000	16.9500	280	0	3	[+]
ATP	16.95 16.95	15.3000 18.6000	12:05 11:22 11:12 09:17	100 10 1 1	16,9500 16,9500 16,9500 16,9500	1 1 3 1	77 25 290 109	16.8500 16.8000 16.7000 16.6500	17.0000 17.1000 17.3500 17.4000	550 825 21 175	2 1 1 1
ATLANTIS	1,8800	16:39	400	1.78	0.00 %	256	1.8000	1.8800	1946	1	1	[+]
ATS	1.78 1.88	1.6050 1.9550	16:23 12:59 11:38 12:16	1 285 118 15	1,8800 1,8000 1,7800 1,8800	2 1 2 1	1942 750 472 800	1.7800 1.7650 1.7000 1.6600	1.8950 1.9000 1.9300 1.9650	1125 176 975 1286	1 3 1 2
ATMGRUPA	3,9100	17:01	500	3.86	-0.76 %	60	3.8900	3.9100	4080	12	46	[+]
ATG	3.86 3.93	3.4800 4.2400	17:01 17:01 15:38 15:02	600 320 380 402	3,9100 3,9100 3,9100 3,9300	2 2 3 3	424 136 1755 574	3.8800 3.8700 3.8600 3.8500	3.9300 3.9400 3.9500 3.9600	4435 4495 970 127	2 2 3 1
ATOMJELLY	1,0500	17:00	10	1.00	0.96 %	889	1.0000	1.0500	460	2	2	[+]
ATJ	1.00 1.05	0.8000 1.2000	17:00 14:42 14:08 14:08	50 611 550 250	1,0500 1,0000 1,0500 1,0400	1 1 1 1	100 100 200 100	0.9800 0.9700 0.9600 0.9500	1.0700 1.0800 1.0900 1.1200	300 300 300 300	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	10	0.1700	PKC	22773	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	0.0110 0.0000 0.0000 0.0000	0.0100 0.1500 0.1600 0.1700	16412 600 14519 43502	3 1 2 5
ATREM	51,0000	17:00	1152	52.40	-1.92 %	100	50.8000	51.0000	1435	41	2 120	[+]
ATR	49.70 54.00	47.2000 57.6000	17:00 17:00 17:00 16:49	200 180 120 143	51,0000 51,0000 51,0000 50,8000	3 1 8 4	469 1000 404 236	50.0000 49.9000 49.8000 49.7000	51.6000 51.8000 52.0000 52.4000	120 160 120 150	1 1 1 2
AUTOPARTN	16,9000	17:00	52	16.84	0.36 %	77	16.8000	16.9600	1400	59	994	[+]
APR	16.74 17.00	15.1600 18.5200	17:00 17:00 17:00 17:00	59 5 103 187	16,9000 16,9000 16,9000 16,9000	1 2 3 6	27 438 580 733	16.7600 16.7400 16.7200 16.7000	16.9800 17.0000 17.0400 17.0600	79 1470 930 920	1 6 2 3
AUXILIUM	1,2450	17:00	1	1.28	-2.73 %	555	1.2450	1.2750	724	3	4	[+]
AUX_	1.25 1.28	1.0250 1.5350	17:00 16:26 12:23 12:07	166 76 1287 79	1,2450 1,2750 1,2550 1,2550	1 2 1 1	300 48 2000 450	1.2350 1.2300 1.2250 1.2200	1.2800 1.2900 1.2950 1.3000	24239 1201 200 200	3 1 1 1
AZTEC	1,4800	14:54	77	1.48	0.00 %	350	1.4200	1.4800	1136	0	0	[+]
AZC	1.48 1.48	1.1900 1.7700	09:36 12:10 12:10 09:04	10 85 5 8	1,4800 1,4800 1,4800 1,4500	1 2 1 1	100 2000 9 45	1.4000 1.3800 1.3600 1.3500	1.4900 1.5000 1.5100 1.5200	50 399 80 50	1 1 1 1
BALTICON	22,0000	13:29	1	21.80	0.92 %	50	20.8000	21.8000	250	0	1	[+]
BLT	21.80 22.00	17.5000 26.0000	13:29 13:57 13:57 13:16	27 1 9 12	21,8000 21,8000 21,6000 20,6000	2 1 1 1	102 20 39 30	20.6000 19.6000 17.5000 17.1000	22.0000 22.4000 22.6000 22.8000	627 449 40 50	2 1 1 1
BBIDEVNFI	5,3000	17:00	5	5.20	0.00 %	217	5.2000	5.3000	827	0	2	[+]
BBD	5.20 5.30	4.6800 5.7000	14:44 13:00 11:39 09:37	1 140 1 161	5,2000 5,2000 5,2000 5,2000	2 1 1 1	2220 330 3000 312	5.1500 5.0500 5.0000 4.9200	5.3500 5.4000 5.4500 5.5000	1517 123 2019 2299	2 1 3 2
BELEAF	3,4600	15:00	55	3.46	0.00 %	5	3.2000	3.4600	481	1	2	[+]
BLF	3.46 3.46	2.7800 4.1400	15:00 11:00 11:00 15:00	500 5 5 159	3,4600 3,4600 3,4600 3,4600	1 1 1 2	20 20 20 497	3.0000 2.9000 2.8000 2.7000	3.8000 3.9400 3.9600 4.1200	500 334 950 635	1 1 1 1
BENEFIT	3 550,0000	17:00	1	3,545.00	0.00 %	2	3545.0000	3550.0000	19	5	16 312	[+]
BFT	3,510.00 3,565.00	3195.0000 3895.0000	17:00 17:00 17:00 17:00	2 16 36 25	3 550,0000 3 550,0000 3 550,0000 3 550,0000	2 1 2 3	46 51 46 53	3530.0000 3525.0000 3520.0000 3515.0000	3555.0000 3560.0000 3565.0000 3570.0000	12 2 7 114	3 1 4 6
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	844	PKC	PKC	25920	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 1 0	550 10 134795 0	0.2400 0.2100 0.0170 0.0000	0.0100 0.0170 0.2000 0.2100	1000 500 2520 27006	1 1 2 5
BEST	27,0000	16:18	5	29.00	-5.59 %	25	26.8000	27.0000	366	7	184	[+]
BST	27.00 29.20	26.2000 31.8000	16:18 16:18 16:17 16:17	5 5 5 5	27,0000 27,0000 27,0000 27,0000	4 4 3 2	1186 875 590 189	26.6000 26.4000 26.0000 25.8000	28.0000 28.6000 28.8000 29.0000	1001 95 110 53	2 1 2 1
BETACOM	4,6400	16:44	487	4.66	-0.43 %	531	4.6400	4.6600	500	3	13	[+]
BCM	4.64 4.66	4.2000 5.1000	16:18 16:15 13:35 13:27	500 382 955 8	4,6400 4,6400 4,6400 4,6400	2 2 2 1	503 2141 174 100	4.6000 4.5200 4.5000 4.4200	4.7400 4.7600 4.7800 4.8800	799 537 1700 34	1 1 1 1
BIGCHEESE	13,0000	17:00	193	12.84	0.00 %	600	12.9000	13.0000	1122	4	46	[+]
BCS	12.76 13.00	11.5600 14.1200	16:49 16:49 16:49 16:47	13 600 237 213	13,0000 12,9600 12,9600 12,9600	1 2 1 3	170 238 3 1113	12.7200 12.7000 12.6000 12.5000	13.0200 13.1600 13.1800 13.2000	101 200 200 200	1 1 1 1
BINARY	4,1000	11:00	4	4.10	2.50 %	4	4.0000	4.1000	6	0	0	[+]
BHX	4.10 4.10	3.2800 4.9200	15:00 15:00 15:00 15:00	10 15 3 4	4,0000 4,0000 4,0000 4,0000	1 1 1 1	20 50 15 5	3.9200 3.9000 3.8000 3.7000	4.2000 4.3400 4.4000 4.5000	5 10 100 50	1 1 1 1
BIOCELTIX	91,4000	17:03	15	89.60	1.78 %	50	91.2000	91.4000	427	3	280	[+]
BCX	89.30 92.60	80.7000 98.5000	17:00 17:00 17:00 16:49	6 6 6 5	91,4000 91,4000 91,4000 91,4000	1 3 1 4	10 478 34 188	91.1000 91.0000 90.8000 90.7000	91.5000 91.7000 91.9000 92.4000	1 1 1 35	1 1 1 2
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	10	0.1300	PKC	35083	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1090 0.1100 0.1200	1000 3100 290 606	1 1 1 1
BIOGENED	21,6000	10:14	1	0.00	0.00 %	17	21.6000	22.0000	226	0	0	[+]
BGD	0.00 0.00	17.3000 25.8000	10:13 09:00 09:00 15:03	1 45 24 5	21,6000 22,0000 22,0000 22,0000	1 1 1 1	47 100 33 35	21.4000 20.0000 19.6000 18.0000	23.0000 24.4000 24.8000 25.4000	45 82 1 31	1 1 1 1
BIOMASS	0,1410	17:00	2320	0.14	0.71 %	18000	0.1380	0.1410	2000	288	40	[+]
BEP	0.14 0.14	0.1120 0.1680	17:00 16:42 16:19 15:05	1880 4900 100 11620	0,1410 0,1410 0,1410 0,1415	1 1 3 3	3804 5000 11163 25365	0.1370 0.1365 0.1360 0.1355	0.1415 0.1430 0.1435 0.1440	172 11694 20026 34	1 2 4 1
BIOMAXIMA	11,3000	17:00	20	12.00	-7.00 %	178	11.3000	11.5000	568	13	155	[+]
BMX	11.20 12.15	10.8000 13.2000	17:00 17:00 17:00 17:00	3 1 1 95	11,3000 11,3000 11,3000 11,3000	4 4 3 3	801 2480 106 295	11.2500 11.2000 11.1500 11.1000	11.5500 11.6000 11.6500 11.7000	800 150 295 700	2 2 4 1
BIOTON	4,0200	17:00	1445	4.00	0.50 %	106	3.9500	4.0200	1055	31	124	[+]
BIO	3.95 4.02	3.6000 4.4000	17:00 17:00 17:00 17:00	793 5 334 2600	4,0200 4,0200 4,0200 4,0200	1 2 2 3	5 1005 2400 2575	3.9400 3.9300 3.9200 3.9000	4.0400 4.0500 4.0700 4.1000	1019 8450 503 7988	3 3 1 3
BIZTECH	0,2020	15:21	297	0.20	1.00 %	1000	0.1940	0.2020	8327	7	1	[+]
BTK	0.19 0.20	0.1560 0.2340	11:30 10:02 09:05 09:02	494 114 1458 5000	0,2000 0,1930 0,2040 0,1950	2 1 1 1	2935 16571 2000 269	0.1930 0.1920 0.1900 0.1890	0.2040 0.2080 0.2100 0.2120	14319 4627 7049 6	2 1 2 1
BKDGAMES	1,8000	12:13	774	1.78	0.56 %	44	1.7550	1.7950	171	128	227	[+]
BKD	1.75 1.80	1.4200 2.1300	12:02 11:53 11:53 11:50	663 5 558 100	1,8000 1,8000 1,8000 1,8000	1 1 1 1	169 6 100 1116	1.7500 1.7350 1.6700 1.6550	1.8000 1.8050 1.8100 1.8300	226 281 20 50	1 1 1 1
BLACKPOIN	0,3440	09:00	12	0.34	0.00 %	16	0.3300	0.3440	4987	0	0	[+]
BPN	0.34 0.34	0.2760 0.4120	09:17 09:00 13:38 09:00	149 12 5 12	0,3440 0,3300 0,3300 0,3440	1 2 1 1	7000 16646 10 500	0.3280 0.3260 0.3240 0.3120	0.3500 0.3520 0.3540 0.3560	300 2380 2121 6366	1 1 1 1
BLACKROSE	0,9600	16:35	1000	0.98	-1.84 %	20	0.9500	0.9600	502	1	1	[+]
BRP	0.96 0.98	0.7840 1.1700	09:00 12:25 09:00 13:57	10 17 10 2223	0,9780 0,9780 0,9780 0,9760	1 1 1 1	20 701 1000 2400	0.9400 0.9080 0.9060 0.9040	0.9780 0.9840 0.9860 0.9900	2383 88 20 20	1 1 1 1
BLOOBER	26,0000	17:00	8	25.00	3.59 %	241	26.0000	26.0500	5	15	383	[+]
BLO	24.90 26.00	22.5000 27.5000	17:00 17:00 17:00 17:00	72 85 10 200	26,0000 26,0000 26,0000 26,0000	2 1 2 3	530 100 320 410	25.8500 25.6500 25.4000 25.3000	26.1000 26.1500 26.2000 26.2500	100 6 230 4	1 1 3 1
BNPPL	114,5000	17:00	192	116.00	-1.29 %	218	114.0000	116.0000	198	2	234	[+]
BNP	114.00 116.00	104.5000 127.5000	17:00 17:00 16:48 16:48	613 10 94 5	114,5000 114,5000 114,5000 114,5000	4 1 1 1	179 6 54 60	113.5000 113.0000 112.0000 111.5000	116.5000 117.0000 118.0000 118.5000	12 1516 1625 270	1 7 5 2
BOGDANKA	20,0500	17:00	12	20.25	-1.23 %	1924	20.0500	20.1000	40	23	454	[+]
LWB	20.00 20.25	18.2400 22.2500	17:00 17:00 17:00 16:49	56 35 5 1	20,0500 20,0500 20,0500 20,1000	44 1 2 2	15765 60 215 215	20.0000 19.9600 19.9400 19.9200	20.1500 20.2000 20.2500 20.3000	377 2685 2521 3291	2 7 9 11
BOOMBIT	6,4000	16:36	1	6.40	0.00 %	160	6.3800	6.4000	224	3	22	[+]
BBT	6.36 6.42	5.7600 7.0400	16:33 16:32 16:32 16:32	120 160 160 160	6,3800 6,3800 6,3800 6,3800	1 3 2 1	210 447 1210 2	6.3600 6.3400 6.3200 6.3000	6.4200 6.5000 6.5200 6.5400	89 2552 110 323	1 4 2 2
BORYSZEW	5,7800	17:00	371	5.80	-0.34 %	12489	5.7600	5.7800	2729	64	369	[+]
BRS	5.76 5.80	5.2200 6.3800	17:00 17:00 17:00 16:47	229 266 5 2721	5,7800 5,7800 5,7800 5,7600	5 3 8 3	6792 1503 3497 1561	5.7400 5.7200 5.7000 5.6800	5.8000 5.8400 5.8600 5.8800	8534 4076 4106 800	6 5 4 1
BOS	10,0800	17:00	181	10.18	-2.14 %	91	10.0400	10.0800	168	37	368	[+]
BOS	9.50 10.28	9.1700 11.1800	16:49 16:48 16:46 16:46	19 47 200 153	10,0800 10,0800 10,1000 10,0800	3 6 1 4	1081 1192 2 108	10.0200 10.0000 9.9800 9.9500	10.1200 10.1400 10.1600 10.1800	363 153 12 341	3 3 3 3
BOWIM	4,5600	16:46	3	4.61	-1.08 %	3	4.5300	4.5600	2450	9	40	[+]
BOW	4.51 4.65	4.1500 5.0600	16:09 15:40 15:40 15:40	109 181 3 816	4,5600 4,5200 4,5200 4,5400	1 2 4 3	209 292 1068 272	4.5200 4.5100 4.5000 4.4800	4.5900 4.6000 4.6400 4.6500	100 1833 203 100	1 3 2 1
BPC	0,1340	14:30	550	0.13	1.52 %	200	0.1130	0.1330	200	1	0	[+]
BPC	0.13 0.13	0.1070 0.1590	14:30 11:50 11:50 10:23	350 3350 400 500	0,1330 0,1320 0,1320 0,1290	1 2 2 2	350 5999 62820 20300	0.1120 0.1110 0.1100 0.1000	0.1340 0.1360 0.1370 0.1380	18235 857 550 700	1 1 1 1
BRAND24	58,2000	16:37	55	58.00	0.34 %	160	58.0000	59.0000	627	0	9	[+]
B24	58.00 59.00	52.2000 63.8000	16:25 13:28 13:04 12:37	10 1 20 46	58,2000 59,0000 59,0000 58,0000	1 1 1 1	3 140 30 143	57.0000 56.8000 56.2000 55.6000	59.4000 59.8000 60.0000 62.0000	25 510 761 141	1 2 8 3
BRAS	0,2890	15:00	500	0.29	-2.36 %	4000	0.2850	0.2850	2000	17	5	[+]
BSA	0.29 0.29	0.2320 0.3480	11:00 11:00 11:00 11:00	10000 1597 3403 1000	0,2900 0,2900 0,2900 0,2900	1 1 1 1	500 1000 1000 1000	0.2800 0.2770 0.2720 0.2700	0.2890 0.2900 0.2910 0.2920	500 94535 25000 35000	1 7 1 1
BSH	17,6000	16:33	1	17.50	0.57 %	145	17.0000	17.6000	19	2	36	[+]
BSH	17.00 17.95	14.0000 21.0000	16:08 16:07 16:07 16:07	155 180 50 100	17,0000 17,0000 17,0000 17,0500	2 2 1 2	240 180 900 3097	16.8000 16.4000 16.3000 16.2500	17.7000 17.8000 18.0000 18.1500	30 50 5 19	1 1 1 1
BTCSTUDIO	0,3400	15:00	193	0.34	-13.27 %	200	0.3300	0.3360	2489	0	0	[+]
BTC	0.34 0.34	0.2720 0.4080	15:00 11:00 11:00 11:00	140 7 350 150	0,3400 0,3920 0,3920 0,3920	1 1 1 1	200 200 200 200	0.3200 0.3000 0.2800 0.2700	0.3780 0.3800 0.3920 0.4100	1480 14006 398 10000	1 1 1 1
BUDIMEX	626,0000	17:00	5	629.80	-0.60 %	201	626.0000	626.6000	44	34	21 314	[+]
BDX	623.60 634.20	567.0000 692.6000	17:00 17:00 17:00 17:00	19 39 39 27	626,0000 626,0000 626,0000 626,0000	1 4 2 3	5 215 400 91	625.6000 625.0000 624.0000 623.6000	627.2000 627.6000 627.8000 628.0000	25 20 51 63	2 2 1 2
BUMECH	15,4400	17:03	82	17.54	-11.77 %	18	15.4400	15.5000	71	466	7 429	[+]
BMC	14.98 17.70	14.2200 17.3800	17:03 17:03 17:03 17:01	200 1000 92 84	15,4400 15,4400 15,4400 15,4400	3 1 1 2	1840 200 48 622	15.4000 15.3800 15.3000 15.2200	15.5800 15.6200 15.6600 15.7000	100 800 284 425	1 1 2 2
CANNABIS	0,2390	16:45	125	0.25	-3.04 %	7365	0.2370	0.2390	1535	67	16	[+]
CBD	0.23 0.25	0.1992 0.2985	16:34 16:12 16:04 15:58	42 10 2000 100	0,2390 0,2390 0,2370 0,2370	1 3 1 2	1000 15501 5000 21187	0.2365 0.2360 0.2355 0.2330	0.2400 0.2450 0.2460 0.2470	31825 1050 16406 10000	1 2 4 1
CAPITEA	0,3685	17:00	200	0.36	2.08 %	7456	0.3620	0.3685	4800	89	32	[+]
CAP	0.36 0.37	0.3280 0.4000	17:00 16:37 15:33 14:32	1800 1000 5 1164	0,3685 0,3640 0,3610 0,3600	2 2 2 1	12645 2836 3222 6550	0.3610 0.3600 0.3580 0.3560	0.3695 0.3700 0.3725 0.3730	13834 7240 2583 9227	1 2 1 2
CAPTORTX	73,2000	17:00	20	68.00	7.96 %	50	73.0000	73.2000	129	22	1 575	[+]
CTX	66.80 74.80	61.2000 74.8000	17:00 16:49 16:49 16:48	1 24 20 1	73,2000 73,4000 73,4000 73,2000	2 3 2 1	178 431 170 141	71.4000 71.2000 71.0000 70.8000	73.4000 73.6000 73.8000 74.0000	13 315 102 478	1 4 2 3
CARBON	5,3800	14:03	3	5.14	-1.47 %	427	5.1600	5.3800	49	0	1	[+]
CRB	5.14 5.38	4.1200 6.1600	14:03 11:23 09:00 09:00	1 160 6 2	5,3800 5,1600 5,1400 5,1400	1 1 2 3	199 300 204 1306	5.1400 5.0400 5.0200 5.0000	5.4000 5.4600 5.5000 5.5200	1820 99 990 183	1 1 1 1
CARLSON	3,3000	17:00	212	3.40	-5.44 %	100	3.3000	3.4000	600	3	11	[+]
CAI	3.30 3.40	2.7200 4.0800	15:47 15:25 13:40 13:15	100 359 200 100	3,3600 3,3600 3,3700 3,3800	1 1 1 1	650 600 200 200	3.2600 3.2300 3.2200 3.2000	3.4500 3.4600 3.4700 3.4800	100 100 100 100	1 1 1 1
CARPATHIA	1,8600	12:02	100	1.87	-1.59 %	100	1.8200	1.8600	900	2	4	[+]
CRC	1.86 1.87	1.5000 2.2400	11:40 11:40 11:40 13:14	7 1763 10 100	1,8700 1,8700 1,8700 1,8900	1 1 1 1	100 100 350 100	1.8000 1.7600 1.7500 1.7000	1.9500 1.9600 1.9900 2.0000	1763 30 100 1026	1 1 1 2
CASPAR	3,9600	17:00	2	3.96	0.00 %	3	3.7400	3.9600	1025	1	5	[+]
CSR	3.90 3.96	3.5800 4.3400	13:45 09:01 17:00 09:00	1168 2 2 2	3,9000 3,9600 3,9600 3,9800	1 2 1 1	60 280 730 246	3.7200 3.7000 3.6800 3.6600	4.0000 4.1000 4.1600 4.2000	1178 2756 500 200	2 3 1 1
CAVATINA	13,6000	17:00	1	13.40	-2.51 %	597	13.4000	13.6000	69	3	45	[+]
CAV	13.30 13.90	12.1000 14.7000	17:00 17:00 17:00 16:30	10 39 50 20	13,6000 13,6000 13,6000 13,4000	2 1 2 4	649 100 300 190	13.3500 13.3000 13.2000 13.1000	13.7500 13.8000 13.8500 13.9000	30 89 80 90	1 1 1 1
CCC	127,5000	17:02	10	129.00	-1.16 %	15	127.4500	127.5000	15323	239	30 475	[+]
CCC	126.50 129.00	116.1000 141.9000	17:00 17:00 17:00 17:00	39 34 13 10	127,5000 127,5000 127,5000 127,5000	1 2 1 1	9 38 15 33	127.4000 127.2000 127.1000 126.9000	127.5500 127.6000 127.7000 127.8000	294 101 79 94	1 1 1 2
CCS	0,6200	09:53	60	0.62	1.64 %	1000	0.5800	0.6200	940	0	0	[+]
CCS	0.62 0.62	0.4960 0.7400	09:15 09:00 15:34 15:34	595 975 25 40	0,6100 0,6100 0,6100 0,6050	1 1 2 1	1000 5500 1816 2254	0.5750 0.5650 0.5600 0.5300	0.6300 0.6350 0.6400 0.6600	1255 3115 3696 16	1 1 2 1
CDPROJEKT	255,3000	17:01	100	255.80	-0.20 %	674	255.3000	255.4000	387	175	44 643	[+]
CDR	253.50 258.80	230.3000 281.3000	17:00 17:00 17:00 17:00	164 144 175 2	255,3000 255,3000 255,3000 255,3000	2 1 1 2	390 97 100 681	255.0000 254.9000 254.8000 254.7000	255.6000 255.8000 255.9000 256.0000	2411 110 213 5059	3 3 2 4
CDRL	9,7000	09:52	7	9.35	-4.90 %	43	9.3500	9.7000	1	0	4	[+]
CDL	9.35 9.70	8.4500 10.2000	09:19 09:00 09:00 09:00	190 1 197 2	9,7000 9,3500 9,3500 9,3500	1 1 4 1	850 2 252 2	9.3000 9.1000 9.0000 8.8000	9.7500 10.2000 10.4000 10.5000	817 53 37 1094	1 1 1 2
CELTIC	2,5300	16:46	96	2.68	-6.30 %	4	2.5400	2.5900	704	11	28	[+]
CPD	2.53 2.68	2.4200 2.9400	16:46 16:46 16:44 16:44	100 694 6 4	2,5300 2,5400 2,5400 2,5400	1 1 3 2	454 512 3600 200	2.5300 2.5100 2.5000 2.4800	2.6000 2.6700 2.6800 2.7000	2891 953 820 4	1 2 2 1
CEZ	224,6000	13:58	1	223.80	1.08 %	1	222.6000	225.0000	30	0	5	[+]
CEZ	222.60 224.80	201.6000 246.0000	13:01 13:01 13:00 13:00	1 1 14 1	224,8000 224,8000 222,6000 222,6000	1 1 1 1	25 7 1 1	215.4000 215.0000 212.6000 211.0000	225.8000 227.4000 228.6000 229.2000	13 43 10 20	1 1 1 1
CFG	2,0000	17:00	5	2.00	0.00 %	20	1.8250	2.0000	550	1	1	[+]
CFG	1.80 2.00	1.6000 2.4000	15:29 12:30 12:30 09:57	50 190 10 210	1,8950 1,8800 1,8750 1,8000	1 2 1 1	270 309 555 110	1.8200 1.8050 1.8000 1.7900	2.0200 2.0300 2.0500 2.0700	20 500 181 34	1 1 1 2
CHERRY	5,9200	16:46	23	5.92	0.68 %	177	5.9200	6.2000	169	2	12	[+]
CHP	5.66 6.20	4.7400 7.1000	16:42 16:22 16:21 13:43	15 338 179 100	6,2000 5,9200 5,8800 5,8600	3 1 1 1	359 177 179 350	5.6600 5.6400 5.6000 5.3600	6.3000 6.9600 6.9800 7.1000	318 111 170 136	1 1 1 1
CIGAMES	2,8500	17:00	355	2.89	-1.72 %	965	2.8350	2.8500	4334	282	803	[+]
CIG	2.83 2.92	2.6000 3.1700	17:00 17:00 17:00 17:00	344 340 4 952	2,8500 2,8500 2,8500 2,8500	3 3 9 1	5028 1720 16911 8000	2.8300 2.8250 2.8200 2.8150	2.8600 2.8700 2.8800 2.8900	10 1100 10 13336	1 2 1 4
CLNPHARMA	21,0500	17:00	34	21.25	-2.55 %	284	21.0500	21.2500	117	9	192	[+]
CLN	21.05 21.60	19.1400 23.3500	17:00 16:48 16:48 16:48	77 83 109 12	21,0500 21,3000 21,3000 21,3000	3 2 1 2	741 71 430 117	21.0000 20.9000 20.8500 20.8000	21.3000 21.3500 21.4500 21.5000	517 76 100 100	2 2 1 1
CLOUD	54,0000	15:59	98	57.60	-2.88 %	125	54.2000	55.6000	135	1	63	[+]
CLD	54.00 57.60	52.0000 63.2000	15:59 15:58 15:57 15:25	70 90 11 39	54,2000 54,2000 55,0000 54,0000	1 1 1 1	128 1 1 60	54.0000 53.8000 53.6000 53.0000	56.8000 57.0000 57.4000 57.6000	90 57 59 131	1 6 1 3
CMI	12,1000	10:00	2	12.10	-1.63 %	5	12.0000	12.1000	198	0	0	[+]
CMI	12.10 12.10	9.7000 14.5000	10:04 09:40 10:04 13:26	2 2 2 10	12,3000 12,3000 12,3000 12,3000	1 1 1 2	5 5 10 15	11.8000 11.6000 11.3000 11.0000	12.3000 12.7000 13.0000 13.5000	104 5 5 80	1 1 1 1
COALENERG	2,9100	17:00	20	2.92	0.69 %	500	2.8600	2.9100	780	82	238	[+]
CLE	2.84 2.96	2.6300 3.2100	16:45 16:32 16:32 16:32	8 5150 650 50	2,8500 2,8500 2,8500 2,8600	3 2 1 2	4792 4826 450 3603	2.8500 2.8400 2.8300 2.8200	2.9200 2.9300 2.9400 2.9500	1329 5497 4942 12856	3 3 4 9
COGNOR	5,2050	17:00	900	5.29	-1.79 %	1186	5.2050	5.2200	12570	410	2 144	[+]
COG	5.13 5.34	4.7620 5.8150	17:00 16:49 16:49 16:49	300 720 180 20	5,2050 5,2200 5,2150 5,2150	7 5 2 10	3169 976 627 4374	5.2000 5.1950 5.1900 5.1800	5.2300 5.2400 5.2500 5.2550	1294 2283 3900 16	2 3 3 1
COLUMBUS	5,5000	17:03	400	5.28	4.17 %	4157	5.5000	5.5200	637	128	702	[+]
CLC	5.16 5.69	4.7550 5.8000	17:00 17:00 17:00 16:48	427 16 2 4	5,5000 5,5000 5,5000 5,5200	1 1 1 2	4 972 200 188	5.4900 5.4800 5.4500 5.4300	5.5800 5.6000 5.6200 5.6300	4 60 2 503	1 1 1 2
COMP	53,6000	17:00	4	54.80	-3.94 %	255	53.4000	53.6000	166	8	457	[+]
CMP	53.40 54.80	49.4000 60.2000	17:00 17:00 17:00 17:00	51 36 51 6	53,6000 53,6000 53,6000 53,6000	5 3 3 4	470 237 165 244	53.2000 53.0000 52.8000 52.6000	53.8000 54.0000 54.6000 54.8000	108 571 112 168	1 5 2 2
COMPERIA	8,4500	16:44	1	8.45	0.60 %	225	8.2500	8.4500	382	4	38	[+]
CPL	8.25 8.45	7.6500 9.2500	10:55 09:29 09:07 09:07	746 17 2052 1138	8,2500 8,4500 8,4500 8,4500	1 1 3 1	977 200 1167 453	8.2000 7.9000 7.6000 7.3000	8.5000 8.6000 8.7000 8.9000	380 2442 100 1624	1 4 1 1
COMPREMUM	0,9200	16:21	327	0.92	-1.71 %	1586	0.9160	0.9200	587	23	21	[+]
CPR	0.92 0.92	0.8280 1.0100	15:28 15:28 15:28 15:28	914 914 2110 914	0,9200 0,9200 0,9200 0,9200	1 1 2 2	1000 984 3000 4014	0.9140 0.9120 0.9100 0.9000	0.9360 0.9380 0.9400 0.9800	3119 2857 1100 2150	2 1 1 2
COMPRZESZ	0,3500	17:00	400	0.39	-12.06 %	2500	0.3460	0.3500	5600	321	114	[+]
COR	0.33 0.39	0.3120 0.4680	17:00 17:00 16:49 16:41	100 500 500 11000	0,3500 0,3500 0,3540 0,3500	2 1 2 2	15300 2000 16000 5599	0.3380 0.3360 0.3340 0.3320	0.3580 0.3620 0.3660 0.3680	7000 4000 3469 10000	1 1 1 1
CONSOLE	7,3500	10:55	6	7.35	-0.68 %	20	7.1500	7.3500	314	0	0	[+]
CLA	7.35 7.35	5.9000 8.8000	09:40 15:13 15:12 15:12	10 15 28 11	7,4000 7,4000 7,4000 7,2000	1 1 1 1	19 1000 10 10	7.1000 6.9000 6.8500 6.8000	7.4000 7.6000 7.9000 8.0000	168 25 1000 25	1 1 1 1
CORMAY	0,3880	17:00	20	0.39	-2.51 %	4410	0.3830	0.3880	823	56	21	[+]
CRM	0.38 0.40	0.3500 0.4260	17:00 17:00 17:00 16:17	80 80 80 690	0,3880 0,3880 0,3880 0,3830	1 1 5 1	80 4150 18807 4022	0.3820 0.3810 0.3800 0.3790	0.3900 0.3930 0.3950 0.3960	9160 80 160 3000	3 1 2 1
COSMA	0,3960	12:47	27	0.37	5.60 %	400	0.3780	0.3800	400	24	9	[+]
COS	0.37 0.40	0.2960 0.4440	12:42 12:39 12:19 12:19	125 4000 400 1073	0,3970 0,3970 0,3960 0,3960	1 1 1 1	4600 400 500 2472	0.3770 0.3250 0.3240 0.3140	0.3950 0.3960 0.3970 0.3980	10000 16252 5875 22499	1 4 1 1
CREEPYJAR	448,0000	17:04	5	440.00	2.75 %	3	444.0000	448.0000	20	3	1 395	[+]
CRJ	431.00 450.00	396.0000 484.0000	17:04 17:04 16:49 16:49	20 2 9 7	448,0000 448,0000 448,0000 448,0000	1 2 3 1	2 54 56 13	442.0000 441.0000 440.0000 439.0000	449.0000 450.0000 453.0000 455.0000	11 25 16 14	2 2 1 1
CREOTECH	382,0000	17:00	53	379.00	1.60 %	2	377.0000	382.0000	3	3	1 252	[+]
CRI	371.00 382.00	341.5000 416.5000	17:00 17:00 17:00 17:00	14 1 7 43	382,0000 382,0000 382,0000 382,0000	1 2 1 4	38 41 38 16	376.5000 376.0000 375.5000 374.0000	384.0000 384.5000 385.0000 385.5000	71 38 108 20	4 1 4 1
CTEGROUP	0,0274	15:00	8334	0.03	-0.72 %	150000	0.0276	0.0276	154981	308	8	[+]
CTE	0.03 0.03	0.0194 0.0358	15:00 15:00 15:00 11:01	20000 5000 100000 6000	0,0274 0,0274 0,0274 0,0276	1 1 1 1	43666 23999 76639 60000	0.0274 0.0262 0.0260 0.0256	0.0300 0.0320 0.0330 0.0346	3362 24380 30000 50638	1 1 1 2
CWA	6,3800	15:36	10	6.24	-2.74 %	20	6.0600	6.3600	50	1	6	[+]
CWA	6.04 6.40	5.0000 7.4800	15:29 15:29 15:29 15:29	36 2 146 50	6,0400 6,0400 6,0600 6,0800	1 1 2 1	250 61 209 1678	6.0400 6.0200 6.0000 5.9400	6.3800 6.4000 6.4400 6.5000	40 899 50 50	1 3 1 1
CYBERFLKS	178,8000	17:00	10	185.00	-2.83 %	8	178.8000	179.8000	29	8	1 492	[+]
CBF	178.80 185.00	166.6000 203.5000	17:00 17:00 17:00 17:00	3 5 9 1	178,8000 178,8000 178,8000 178,8000	5 2 3 7	9 3 64 105	178.6000 178.4000 178.2000 178.0000	180.0000 180.6000 180.8000 181.2000	21 64 64 64	3 1 1 1
CYFRPLSAT	11,0500	17:04	1000	11.26	-2.00 %	693	11.0200	11.0550	65	1 037	11 551	[+]
CPS	11.01 11.38	10.1350 12.3850	17:02 17:02 17:02 17:01	125 190 3000 500	11,0500 11,0500 11,0500 11,0500	14 3 10 92	6152 850 4562 85434	11.0150 11.0100 11.0050 11.0000	11.0600 11.0650 11.0700 11.0800	259 393 5145 1000	1 2 5 2
CZARNKOW	0,0900	15:00	200	0.10	-10.00 %	500	0.0800	0.0990	200	0	0	[+]
BRO	0.09 0.10	0.0800 0.1200	11:00 11:00 11:00 11:00	100 100 900 100	0,1000 0,1000 0,1000 0,1000	1 1 1 1	100 400 200 630	0.0710 0.0705 0.0675 0.0670	0.1000 0.1100 0.1220 0.1250	32807 7 200 100	2 1 1 1
DADELO	58,6000	16:45	5	58.60	-0.68 %	63	58.0000	58.6000	44	1	67	[+]
DAD	57.20 59.60	52.8000 64.4000	16:31 16:24 16:12 16:08	6 11 10 43	58,6000 58,8000 58,8000 58,8000	1 2 2 1	120 221 10040 25	57.4000 57.2000 57.0000 56.6000	59.0000 59.2000 59.4000 59.6000	1101 27 369 64	2 1 2 1
DANKS	0,7450	10:39	15	0.74	0.00 %	45	0.7300	0.7450	32262	3	2	[+]
DNS	0.73 0.75	0.5950 0.8850	10:36 10:36 10:36 10:36	2955 15 15 15	0,7300 0,7300 0,7350 0,7400	1 1 1 1	15 15 15 15	0.7250 0.7200 0.7150 0.7100	0.7700 0.7850 0.7950 0.8000	2234 2798 7484 18485	1 2 1 3
DATAWALK	92,5200	17:01	7	81.86	13.16 %	98	92.5200	92.7000	80	34	2 969	[+]
DAT	81.86 92.99	81.0400 99.0400	17:01 17:00 17:00 17:00	8 22 23 47	92,5200 92,5200 92,5200 92,5200	1 2 2 2	16 220 22 175	92.3900 91.5200 91.5100 91.5000	92.7400 92.7500 92.8000 92.9000	13 55 44 1	1 1 2 1
DBENERGY	10,4000	17:00	10	10.65	-11.86 %	190	10.4000	10.5000	20	9	92	[+]
DBE	10.00 11.10	9.6000 11.7000	16:36 16:21 16:19 16:17	59 31 19 1	10,3500 10,4500 10,4500 10,4500	2 2 1 3	244 60 90 21	10.3500 10.3000 10.2000 10.1000	10.6000 10.6500 10.8000 10.8500	50 20 20 80	1 1 1 1
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	20000	PKC	PKC	2947	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	1 2 1 1	10 1250 8608 11773	0.1700 0.1400 0.1120 0.1090	0.1120 0.1260 0.1400 0.1480	100 1450 18929 2000	1 2 2 1
DEBICA	82,1000	16:46	6	82.30	-0.24 %	1	82.1000	82.2000	172	0	26	[+]
DBC	81.90 82.40	74.1000 90.5000	16:46 16:45 16:45 16:44	1 1 6 6	82,1000 82,2000 82,2000 82,2000	1 1 1 1	32 79 71 2	82.0000 81.9000 81.8000 81.6000	82.4000 82.5000 82.6000 82.7000	300 1150 47 20	3 2 2 1
DECORA	70,8000	17:00	3	70.80	1.14 %	42	70.6000	70.8000	69	1	94	[+]
DCR	70.00 70.80	63.8000 77.8000	16:28 16:28 16:12 16:12	28 14 1 21	70,8000 70,8000 70,8000 70,8000	2 2 1 2	595 62 30 52	70.4000 70.0000 69.6000 69.2000	71.0000 71.2000 71.4000 71.6000	378 81 27 25	5 3 3 1
DEKPOL	77,6000	17:03	3	76.20	1.57 %	55	75.6000	77.6000	1	5	406	[+]
DEK	73.00 77.60	68.6000 83.8000	17:00 17:00 17:00 17:00	20 52 24 7	77,6000 77,6000 77,6000 77,6000	1 1 1 1	55 55 55 80	75.4000 75.2000 75.0000 74.4000	77.8000 78.0000 78.2000 78.4000	183 155 55 55	1 2 1 1
DEKTRA	6,1000	11:21	12	6.02	3.39 %	200	5.9400	6.0800	100	1	4	[+]
DKR	6.00 6.10	4.8200 7.2200	11:21 11:21 11:21 11:21	50 100 300 98	6,0800 6,0400 6,0200 6,0200	2 2 1 1	34 398 50 100	5.9200 5.9000 5.7000 5.6000	6.1000 6.1800 6.2000 6.2800	488 41 5 80	1 1 1 1
DELKO	6,9800	16:48	15	6.94	1.45 %	500	6.8800	6.9600	1000	8	57	[+]
DEL	6.82 6.98	6.2600 7.6200	16:48 16:44 16:37 16:37	200 12 123 20	6,9800 6,9800 6,9800 6,9600	3 5 10 3	974 1491 2889 1125	6.8600 6.8400 6.8200 6.8000	6.9800 7.0000 7.0200 7.0400	2057 3100 806 300	4 5 3 1
DEVELIA	7,8300	17:00	1478	7.81	-0.25 %	1114	7.8000	7.8300	967	909	7 118	[+]
DVL	7.77 7.85	7.0300 8.5900	17:00 17:00 17:00 17:00	67 300 133 1976	7,8300 7,8300 7,8300 7,8300	3 3 7 10	1483 279 4784 4645	7.7800 7.7700 7.7600 7.7500	7.8500 7.8800 7.9000 7.9100	500 1 52 450	1 1 2 1
DGA	29,8000	10:51	34	29.80	0.34 %	100	29.0000	29.7000	3	1	25	[+]
DGA	29.80 30.00	26.9000 32.7000	10:11 10:08 10:00 09:56	18 4 50 2	29,8000 30,0000 29,8000 29,8000	1 1 1 1	272 62 25 150	27.8000 26.9000 25.1000 24.3000	29.8000 29.9000 30.0000 30.2000	61 70 617 108	1 1 3 1
DGNET	9,4000	16:05	10	9.14	2.17 %	1	9.1400	9.5000	20	0	0	[+]
DGN	9.14 9.40	7.3200 10.9500	09:14 15:39 15:25 09:37	1 2 358 19	9,1400 9,2000 8,9000 9,0000	1 1 1 1	300 20 20 2	9.0000 8.8000 8.7000 8.6600	9.6000 9.6200 9.6400 9.6600	20 20 20 58	1 1 1 1
DIAG	169,1500	17:01	4	175.80	-3.56 %	370	169.1500	170.3000	100	56	9 599	[+]
DIA	169.15 175.80	158.2500 193.3500	17:00 17:00 17:00 17:00	12 6 29 1	169,1500 169,1500 169,1500 169,1500	9 1 27 2	28 1 570 10	169.1000 169.0500 169.0000 168.9500	170.9000 170.9500 171.0000 171.0500	91 50 50 10	1 2 1 2
DIGITANET	140,8000	17:01	49	143.20	-1.68 %	88	140.4000	140.8000	213	16	2 195	[+]
DIG	140.00 143.20	129.0000 157.4000	17:00 17:00 17:00 17:00	128 20 6 37	140,8000 140,8000 140,8000 140,8000	2 22 1 2	6 180 28 40	140.2000 140.0000 139.8000 139.4000	141.0000 141.2000 141.4000 141.6000	41 123 8 316	2 3 1 1
DINOPL	40,5600	17:02	37000	40.90	-0.56 %	394	40.5500	40.5600	12701	1 259	51 027	[+]
DNP	40.13 41.00	36.8100 44.9900	17:00 17:00 17:00 17:00	25 400 1 1472	40,5600 40,5600 40,5600 40,5600	2 1 2 6	1209 1188 3000 6471	40.5400 40.5200 40.5100 40.5000	40.5700 40.5800 40.6000 40.6100	2895 925 792 5478	2 2 3 2
DITIX	0,2580	17:00	39	0.25	0.00 %	6376	0.2370	0.2580	19961	13	3	[+]
DTX	0.24 0.26	0.1970 0.2950	16:39 16:39 13:58 13:58	1460 5000 1 39	0,2360 0,2370 0,2540 0,2530	1 1 2 1	7230 8200 7500 20000	0.2360 0.2320 0.2310 0.2300	0.2660 0.2690 0.2700 0.2770	132 39 2499 5061	3 1 1 1
DMGROUP	2,9600	17:00	2	2.96	1.02 %	196	2.9400	2.9600	3697	2	7	[+]
DMG	2.92 2.96	2.6700 3.2500	16:05 16:00 15:56 13:34	16 50 344 4	2,9600 2,9600 2,9500 2,9400	1 3 3 1	4 1029 1239 25	2.9300 2.9100 2.9000 2.8900	2.9800 3.0100 3.0200 3.0300	5 10 40 1071	1 1 2 3
DOMDEV	258,5000	17:00	38	261.00	-0.58 %	51	255.5000	258.5000	105	6	1 419	[+]
DOM	252.50 263.50	235.0000 287.0000	17:00 17:00 16:49 16:49	9 12 1 2	258,5000 258,5000 258,5000 258,5000	2 1 4 4	61 3 113 33	255.0000 254.0000 253.0000 252.5000	259.0000 260.0000 260.5000 261.0000	28 161 51 76	1 2 1 1
DRAGEUS	1,4500	17:00	100	0.00	0.00 %	200	1.3600	1.4500	100	0	0	[+]
DRG	0.00 0.00	1.1600 1.7400	13:53 13:53 13:53 13:53	687 100 100 361	1,3500 1,3600 1,3700 1,3800	1 1 1 1	100 729 200 100	1.3500 1.3400 1.3300 1.3200	1.4600 1.4700 1.4750 1.4800	200 100 36 804	1 1 1 2
DRAGOENT	22,3000	17:00	1	21.70	2.29 %	32	21.3000	22.3000	65	1	21	[+]
DGE	21.20 22.30	19.5500 23.8000	17:00 17:00 17:00 17:00	11 1 2 1	22,3000 22,3000 22,3000 22,3000	3 2 1 1	75 125 80 100	21.2000 21.1000 20.8000 20.5000	22.4000 22.5000 22.7000 23.2000	24 2 2 45	1 1 1 1
DRFINANCE	1,5700	17:00	7	1.52	-1.26 %	1000	1.5000	1.5700	604	14	21	[+]
DRF	1.44 1.58	1.2200 1.8200	16:36 16:21 15:27 15:27	1000 1000 290 100	1,5400 1,5300 1,5800 1,5800	2 1 1 2	2300 300 816 2033	1.4600 1.4500 1.4400 1.4300	1.5800 1.5900 1.6000 1.6400	910 820 1376 622	1 3 2 1
DUALITY	1,2750	16:40	178	1.28	-0.39 %	646	1.2200	1.2650	22	1	1	[+]
DUA	1.21 1.28	1.0200 1.5300	16:40 16:40 16:39 16:39	100 22 278 22	1,2700 1,2650 1,2200 1,2200	2 1 2 1	1700 22 700 23	1.2000 1.1950 1.1850 1.1800	1.2750 1.2800 1.2850 1.2900	796 1548 720 873	1 2 1 3
EASYCALL	16,8000	16:15	7	16.80	3.07 %	65	16.5000	16.8000	300	0	6	[+]
ECL	16.50 16.90	13.5000 20.0000	15:38 12:53 10:58 10:46	12 10 250 10	16,8000 16,8000 16,8000 16,5000	2 1 1 1	70 5 40 50	16.4000 16.2000 16.1000 16.0000	16.9000 17.2000 17.4000 18.0000	144 5 90 210	2 1 2 2
ECCGAMES	0,2060	16:29	123	0.21	1.48 %	1000	0.2010	0.2060	677	65	13	[+]
ECC	0.20 0.21	0.1640 0.2460	16:28 16:28 16:28 16:24	3000 20 800 50	0,2060 0,2060 0,2060 0,2050	3 1 1 1	17846 6500 900 2918	0.2000 0.1980 0.1975 0.1970	0.2070 0.2080 0.2090 0.2100	30 820 6106 5520	1 2 2 2
ECHO	5,1000	17:00	3247	5.18	-1.54 %	10412	5.0200	5.1000	464	213	1 082	[+]
ECH	4.99 5.18	4.6700 5.6800	17:00 17:00 17:00 16:49	1646 158 196 5	5,1000 5,1000 5,1000 5,1000	3 5 6 2	2006 5866 863 1597	5.0000 4.9900 4.9800 4.9700	5.1200 5.1600 5.1800 5.2000	1212 2274 8053 3455	3 2 5 5
ECO5TECH	1,4400	15:36	40	1.38	-0.69 %	50	1.3800	1.4400	489	1	1	[+]
ECT	1.38 1.44	1.1050 1.6550	15:35 15:35 15:10 14:44	950 50 35 50	1,3800 1,3800 1,4500 1,3800	1 2 2 1	50 1050 1357 50	1.3700 1.3600 1.3500 1.3300	1.4500 1.4900 1.4950 1.5200	65 100 50 527	2 1 1 1
EDINVEST	6,8800	14:20	781	6.72	-0.29 %	319	6.7400	6.8800	219	1	8	[+]
EDI	6.72 6.88	6.0600 7.3800	14:20 10:08 10:08 10:08	219 11 30 19	6,8800 6,8800 6,8600 6,8600	2 3 1 2	343 1723 500 480	6.7200 6.7000 6.6400 6.6000	6.9000 6.9800 7.0000 7.1800	381 20 1700 436	1 1 2 2
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	10	0.1300	PKC	28124	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 0 0 0	500 0 0 0	0.1200 0.0000 0.0000 0.0000	0.1000 0.1300 0.1400 0.1450	800 9557 2000 17050	1 2 1 2
EKIOSK	0,7850	15:00	488	0.00	0.00 %	100	0.7800	0.8600	100	0	0	[+]
EKS	0.00 0.00	0.6300 0.9400	15:00 15:00 11:00 11:00	88 510 562 50	0,7850 0,7850 0,9450 0,9450	1 1 1 1	200 200 999 1500	0.7400 0.7200 0.7050 0.7000	0.8800 0.9000 0.9200 0.9400	100 100 100 500	1 1 1 1
EKIPA	1,3800	16:48	1	1.40	0.73 %	34	1.3800	1.4000	990	6	8	[+]
EEE	1.37 1.41	1.1200 1.6800	16:13 13:55 13:55 13:48	10 120 17 71	1,4000 1,3700 1,3850 1,3700	2 2 1 1	32 1009 10 638	1.3750 1.3700 1.3600 1.3450	1.4050 1.4100 1.4150 1.4200	2045 543 150 1439	4 1 1 3
EKOBOX	1,0400	17:00	10	1.05	-0.95 %	9007	1.0100	1.0400	1140	6	6	[+]
EBX	1.00 1.05	0.8400 1.2600	16:45 16:45 16:17 13:38	993 484 9 1004	1,0100 1,0150 1,0050 1,0000	2 1 2 1	3096 249 1788 325	1.0000 0.9940 0.9860 0.9800	1.0500 1.0650 1.0750 1.0800	71 500 5000 500	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	10	0.0695	PKC	8591	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	1 0 0 0	7114 0 0 0	0.0690 0.0000 0.0000 0.0000	0.0395 0.0775 0.0800 0.0870	1993 6868 2430 33210	1 1 1 1
EKOPARK	7,0500	16:35	1	0.00	0.00 %	41	PKC	PKC	340	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	1 1 1 1	10 190 20 20	6.1000 5.5000 5.4000 5.3000	5.0000 5.9000 6.8500 6.9500	1000 170 50 850	1 1 1 1
EKOPOL	6,9000	16:45	940	6.80	1.47 %	1634	6.9000	7.0500	200	2	12	[+]
EGH	6.55 7.00	5.4500 8.1500	16:23 16:13 16:10 16:10	141 300 145 91	6,9000 7,0000 6,9000 6,8500	1 3 1 2	44 174 100 26	6.5500 6.4500 6.3000 6.2500	7.2000 7.2500 7.3000 7.3500	1500 1144 1673 150	2 2 2 1
ELEKTROTI	41,0000	17:00	16	41.95	-2.26 %	153	40.9000	41.0000	311	60	2 512	[+]
ELT	40.50 42.90	37.8000 46.1000	17:00 17:00 17:00 17:00	39 90 53 38	41,0000 41,0000 41,0000 41,0000	3 2 3 2	123 270 17 120	40.8000 40.7500 40.7000 40.6500	41.2000 41.2500 41.3000 41.3500	20 20 395 20	1 1 2 1
ELKOP	1,7400	16:36	300	1.80	-6.95 %	7	1.7150	1.7450	7	158	270	[+]
EKP	1.70 1.86	1.6200 1.9800	16:20 16:19 16:19 16:18	3000 519 1244 2400	1,7000 1,7000 1,7000 1,7000	1 1 2 1	2350 7 17 2400	1.7100 1.6650 1.6400 1.6350	1.7550 1.7600 1.7950 1.8000	99 183 1800 2373	1 2 1 2
EMONT	0,7000	15:00	26	0.00	0.00 %	800	0.6900	PKC	15168	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	1 1 1 1	100 100 100 100	0.6600 0.6400 0.6200 0.5100	0.2500 0.6000 0.6200 0.6300	15000 2000 6500 12765	1 1 1 2
EMPERIA	2,0000	15:48	350	2.10	-4.76 %	848	1.9000	2.0000	475	0	1	[+]
EMP	2.00 2.10	1.6800 2.5200	09:00 09:00 15:49 15:42	4 5 5 2	2,1000 2,1000 2,0000 1,9000	1 1 0 0	400 2340 0 0	1.6800 0.7000 0.0000 0.0000	2.0400 2.1000 2.1600 2.1800	493 1582 8 389	1 2 1 1
ENEA	19,5000	17:02	300	19.83	-2.26 %	1566	19.5000	19.5200	88	610	11 925	[+]
ENA	19.39 19.98	17.8500 21.8000	17:00 17:00 17:00 17:00	88 178 91 18	19,5000 19,5000 19,5000 19,5000	1 1 1 2	91 91 168 591	19.4900 19.4600 19.4400 19.4300	19.5500 19.5900 19.6000 19.6200	88 203 200 2788	1 1 1 1
ENEIDA	7,7000	17:00	1	8.55	-10.98 %	118	7.1500	7.7000	3	0	3	[+]
END	7.05 8.55	6.8500 10.2000	16:15 16:15 16:12 16:07	1 1 5 1	7,1500 7,3500 7,7000 7,3500	1 1 1 2	150 162 250 110	7.1000 7.0500 7.0000 6.9000	7.9500 8.1000 8.2500 8.3500	10 10 10 60	1 1 1 1
ENELMED	18,3000	17:00	2	18.50	-1.08 %	149	17.4000	18.3000	224	0	0	[+]
ENE	18.30 18.50	16.7000 20.2000	09:01 17:00 09:00 09:00	2 2 2 2	18,5000 18,5000 18,5000 18,5000	1 1 0 0	4 215 0 0	17.2000 16.5000 0.0000 0.0000	18.5000 18.8000 19.0000 19.3000	295 80 240 201	4 1 3 1
ENERGA	18,8600	17:04	100	18.86	0.00 %	65913	18.8600	18.9000	1070	102	1 923	[+]
ENG	18.86 18.96	16.9800 20.7000	17:00 17:00 17:00 17:00	260 65 6 7	18,8600 18,8600 18,8600 18,8600	5 1 1 2	9580 10000 50 2650	18.8400 18.8200 18.8000 18.7600	18.9200 18.9400 18.9600 18.9800	1635 3545 848 1853	1 3 3 5
ENERGOINS	2,4400	16:44	27	2.54	-3.94 %	100	2.4300	2.4400	1363	41	101	[+]
ENI	2.35 2.57	2.2900 2.7900	16:44 16:44 16:10 16:05	1062 462 1000 25	2,4400 2,4400 2,4400 2,4400	3 2 1 3	13312 512 500 13699	2.4000 2.3900 2.3800 2.3700	2.4500 2.4600 2.4800 2.4900	2000 1179 465 6	1 1 5 1
ENTER	54,0000	17:00	38	55.60	-1.46 %	150	53.8000	54.0000	868	17	908	[+]
ENT	53.40 55.60	50.1000 61.1000	17:00 17:00 16:46 16:46	36 64 27 537	54,0000 54,0000 54,0000 54,0000	3 3 8 4	393 80 878 234	53.7000 53.6000 53.5000 53.4000	54.2000 54.4000 54.6000 54.7000	43 147 212 102	1 2 2 2
EONET	29,4000	10:29	35	29.40	0.00 %	5	28.6000	29.4000	193	0	3	[+]
EON	29.20 29.40	23.6000 35.2000	10:26 10:26 09:38 09:36	12 5 40 1	29,4000 29,2000 29,4000 29,4000	1 1 1 1	5 10 10 10	28.0000 27.6000 27.2000 26.8000	30.0000 30.8000 31.0000 31.2000	35 31 648 350	1 1 2 2
EQUNICO	0,9380	16:43	200	0.93	1.08 %	1234	0.9100	0.9380	1400	24	22	[+]
EQU	0.90 0.94	0.8380 1.0200	16:43 16:43 16:41 16:39	300 1000 500 3600	0,9380 0,9100 0,9380 0,9100	2 1 1 2	300 150 100 5733	0.9080 0.9060 0.9040 0.9020	0.9400 0.9500 0.9600 0.9660	8179 2691 4898 2600	2 1 4 2
ERBUD	28,2000	17:00	9	27.20	3.68 %	5	28.0000	28.2000	51	5	145	[+]
ERB	27.20 28.95	24.5000 29.9000	16:27 16:27 16:27 16:27	990 51 24 100	28,2000 28,2000 28,1500 28,1500	3 4 2 1	94 389 234 66	27.9000 27.7500 27.7000 27.6000	28.2500 28.3000 28.4500 28.6500	118 20 15 10	7 1 1 1
ERG	39,4000	11:47	22	39.40	-3.90 %	195	39.4000	40.0000	22	0	1	[+]
ERG	39.40 39.40	35.6000 43.2000	17:00 15:40 15:21 15:21	2 100 1 9	41,0000 40,0000 42,0000 40,0000	2 1 0 0	11 1 0 0	38.0000 35.0000 0.0000 0.0000	41.0000 42.0000 42.6000 43.8000	224 187 200 300	2 2 1 1
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	100	0.2000	0.2000	10634	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	1 1 1 1	400 150 125 300	0.1950 0.1900 0.1880 0.1860	0.2140 0.2200 0.2240 0.2280	6795 100 125 200	1 1 1 1
ESOTIQ	36,4000	17:00	1	36.50	-0.27 %	4	35.6000	36.4000	1229	1	34	[+]
EAH	35.50 36.50	32.9000 40.1000	16:22 15:40 14:59 14:59	2 1 561 50	35,6000 36,4000 35,5000 35,5000	2 1 4 2	205 369 230 175	35.5000 35.4000 35.3000 35.2000	36.5000 36.7000 36.8000 36.9000	464 59 375 133	2 1 5 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,6200	16:05	350	1.62	0.00 %	180	1.6000	1.6150	200	30	49	[+]
EUC	1.58 1.63	1.4600 1.7800	16:04 16:04 15:50 15:46	200 100 500 195	1,6200 1,6200 1,5800 1,5800	1 6 9 8	600 1140 1689 1611	1.5950 1.5900 1.5850 1.5800	1.6200 1.6250 1.6300 1.6350	250 1296 1010 1000	2 2 2 1
EUROCASH	7,3100	17:00	170	7.34	1.32 %	1558	7.3100	7.3300	3	213	1 570	[+]
EUR	7.29 7.54	6.6050 8.0650	17:00 17:00 17:00 17:00	40 220 10 81	7,3100 7,3100 7,3100 7,3100	4 2 2 1	1009 52 8 2	7.3000 7.2950 7.2900 7.2850	7.3400 7.3450 7.3500 7.3550	177 461 477 150	1 2 2 1
EUROHOLD	2,9200	11:13	268	2.92	0.00 %	175	2.9200	3.0600	79	0	1	[+]
EHG	2.92 2.92	2.6400 3.2000	11:13 12:08 11:52 10:15	20 1 1 2000	2,9200 2,9200 3,0600 2,9000	1 1 2 1	2000 300 607 4	2.9000 2.8400 2.7600 2.7400	3.0800 3.1400 3.1600 3.1800	799 4 1048 300	2 1 1 1
EUROSNACK	2,9400	15:27	27	3.05	-2.00 %	73	2.9400	2.9900	5532	4	11	[+]
ECK	2.93 3.05	2.4400 3.6600	13:19 13:19 11:44 11:44	200 200 200 100	2,9300 2,9500 2,9500 3,0000	1 1 5 1	3000 20 422 4	2.9300 2.9200 2.9000 2.8900	3.0000 3.0400 3.0500 3.0600	400 100 1986 7843	1 1 1 1
EUROTAX	2,0800	14:21	400	2.10	-2.80 %	1600	2.0800	2.1600	926	2	4	[+]
ETX	2.08 2.10	1.6800 2.5200	09:46 09:46 09:46 09:34	23 100 877 45	2,0800 2,1000 2,1000 2,1000	1 1 1 1	972 100 348 100	2.0600 2.0000 1.8300 1.8000	2.2200 2.2400 2.3800 2.6400	1000 893 980 298	1 1 1 1
EUROTEL	28,3000	17:00	1	28.20	1.80 %	94	28.3000	28.9000	1750	5	136	[+]
ETL	28.00 28.90	25.4000 31.0000	16:46 16:46 16:42 16:42	214 55 5 1	28,9000 28,8000 28,9000 28,9000	5 6 1 2	1000 519 1 62	28.2000 28.0000 27.8000 27.5000	29.0000 29.1000 29.2000 29.3000	355 210 130 4	5 1 2 1
EXAMOBILE	3,5000	12:55	90	3.34	4.79 %	20	3.3400	3.5600	750	1	2	[+]
EXA	3.32 3.50	2.6800 4.0000	12:55 12:55 12:55 09:48	20 20 20 77	3,5000 3,4800 3,4400 3,3400	1 1 1 1	353 1455 20 400	3.3200 3.3000 3.2800 3.2600	3.6000 3.6200 3.6400 3.6600	20 20 20 45	1 1 1 1
EXCELLENC	0,2925	17:03	2380	0.30	-1.85 %	500	0.2920	0.2925	3120	295	86	[+]
EXC	0.29 0.30	0.2385 0.3575	17:01 17:01 17:00 15:55	1000 16620 17 1000	0,2925 0,2925 0,2925 0,2900	2 1 3 3	7000 2000 1599 13090	0.2900 0.2890 0.2885 0.2880	0.2930 0.2935 0.2940 0.2955	4500 2500 10000 3000	3 1 1 2
FABRITY	25,5000	14:43	50	25.70	-0.78 %	40	25.5000	25.9000	50	1	23	[+]
FAB	25.50 26.30	23.2000 28.2000	13:04 11:43 11:36 11:14	10 200 200 5	26,1000 25,6000 25,6000 26,1000	1 2 2 2	61 116 173 156	25.4000 25.3000 25.2000 25.1000	26.1000 26.2000 26.3000 26.4000	382 382 150 410	2 1 2 2
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	30554	0.0420	PKC	26613	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 0 0 0	10 0 0 0	0.0350 0.0000 0.0000 0.0000	0.0420 0.0450 0.0480 0.4200	32530 66478 300 12579	2 1 1 1
FARM51	6,2400	15:49	14	5.98	6.48 %	9	5.9600	6.2200	60	18	106	[+]
F51	5.74 6.32	4.7900 7.1600	15:49 15:49 15:49 15:07	60 50 13 140	6,2200 6,2000 6,2000 6,2400	1 2 1 1	10 420 50 50	5.9400 5.9200 5.9000 5.8600	6.2400 6.3000 6.3200 6.3800	501 343 758 10	2 2 3 1
FARMYFO	13,5000	15:13	10	0.00	0.00 %	349	PKC	PKC	11	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	1 2 1 1	200 160 50 1	15.0000 12.9000 7.0000 6.0000	10.0000 10.8000 13.8000 14.0000	100 100 73 97	1 1 1 1
FASING	12,8000	09:02	169	12.80	0.00 %	120	12.6000	12.8000	81	0	3	[+]
FSG	12.80 12.80	11.6000 14.0000	09:00 17:00 17:00 15:47	30 1 299 29	12,8000 12,8000 12,8000 13,0000	2 1 1 2	6987 605 1 195	12.5000 12.4000 11.8000 11.6000	12.9000 13.0000 13.1000 13.2000	500 7656 50 1105	1 6 1 2
FEERUM	13,0000	17:00	2	13.20	-1.52 %	150	12.8000	13.0000	174	0	0	[+]
FEE	13.00 13.20	11.9000 14.5000	09:01 16:10 09:50 09:14	2 10 600 1	13,2000 13,2000 12,7000 13,3500	1 1 2 1	252 1 2 5	11.9000 11.8000 11.5000 11.4500	13.2000 13.2500 13.4000 13.5000	316 299 298 2190	3 1 1 2
FEMTECH	0,3220	16:00	1500	0.36	-11.05 %	550	0.3220	0.3600	2460	3	1	[+]
FEM	0.32 0.36	0.2880 0.4320	15:59 15:59 10:51 15:15	50 540 540 1000	0,3220 0,3220 0,3600 0,3620	1 1 1 2	2000 2000 2000 13300	0.3200 0.3100 0.3080 0.3020	0.3660 0.3680 0.3700 0.3960	54000 1000 29411 2000	4 1 2 1
FERRO	26,9000	17:00	2	27.10	-0.74 %	478	26.8000	26.9000	871	34	913	[+]
FRO	26.70 27.30	24.4000 29.8000	17:00 17:00 17:00 17:00	27 7 3 1	26,9000 26,9000 26,9000 26,9000	6 12 11 3	252 1519 2388 262	26.7000 26.6000 26.5000 26.4000	27.0000 27.2000 27.3000 27.4000	570 40 220 118	3 1 3 3
FHDOM	4,2200	15:28	25	0.00	0.00 %	246	4.2200	4.5000	69	0	0	[+]
FHD	0.00 0.00	3.3800 5.0500	11:01 09:44 16:30 15:55	241 241 241 134	4,2400 4,2200 4,2400 4,2200	1 1 1 1	10 254 188 400	4.2000 3.9600 3.6400 3.6200	4.5200 4.8200 5.2000 5.9000	234 209 1000 500	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1300	0.4880	PKC	55391	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 2 2	10 1000 30000 43200	0.4650 0.3910 0.1000 0.0250	0.1100 0.2000 0.3910 0.4880	4546 340 4843 5149	1 1 4 1
FINTECH	0,2590	17:03	28862	0.00	0.00 %	20346	PKC	PKC	169756	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	1 1 1 1	1135 7800 3000 1000	0.2600 0.1300 0.1100 0.1000	0.1900 0.2000 0.2400 0.2500	5000 56500 14000 60950	1 3 1 3
FMG	86,0000	15:55	10	0.00	0.00 %	6	79.8000	81.0000	200	0	0	[+]
FMG	0.00 0.00	77.4000 94.6000	15:55 15:55 15:55 14:16	20 62 8 70	85,6000 85,4000 84,4000 86,2000	1 1 1 1	14 12 24 70	79.6000 79.4000 77.6000 77.4000	85.8000 86.0000 86.4000 87.0000	50 17 20 3	1 2 1 1
FON	0,2500	16:20	10343	0.25	-1.57 %	7756	0.2480	0.2500	157	35	9	[+]
FON	0.25 0.25	0.2240 0.2720	16:20 12:54 12:46 11:18	5500 400 5000 1530	0,2510 0,2540 0,2540 0,2500	1 1 3 1	9000 2500 10902 1300	0.2430 0.2420 0.2400 0.2360	0.2540 0.2550 0.2560 0.2580	2600 2141 5800 5000	1 1 1 1
FOOTHILLS	0,5800	15:00	613	0.58	-12.12 %	387	0.5800	0.6600	583	1	0	[+]
FTL	0.58 0.58	0.4640 0.6950	15:00 11:00 11:00 11:00	200 417 35 300	0,5800 0,6600 0,6800 0,6800	1 1 1 1	200 1165 200 200	0.5650 0.5350 0.5300 0.4900	0.6700 0.6800 0.7000 0.7300	1000 19800 10000 1000	1 1 1 1
FOREVEREN	2,8000	16:41	134	2.73	0.72 %	1520	2.7400	2.7900	330	26	69	[+]
FOR	2.60 2.80	2.1900 3.2700	16:41 16:41 16:41 16:41	100 74 22 330	2,8000 2,8000 2,8000 2,7500	1 1 1 2	7700 100 46 2165	2.7300 2.7000 2.6600 2.6500	2.8000 2.8100 2.8400 2.8800	4746 2237 100 250	5 1 1 1
FORTE	21,3000	17:00	2310	22.20	-4.91 %	2961	21.3000	21.4000	4	35	749	[+]
FTE	21.20 22.30	20.0000 24.4000	17:00 17:00 17:00 17:00	400 40 200 150	21,3000 21,3000 21,3000 21,3000	8 5 6 4	439 2188 254 332	21.2000 21.1000 21.0000 20.9000	21.5000 21.6000 21.7000 21.8000	100 3 121 154	1 3 2 3
FORTWRO	38,7000	10:14	516	38.70	-1.78 %	10	38.7000	39.2000	10	1	26	[+]
FRW	38.70 38.70	31.0000 46.4000	10:13 17:00 16:11 16:11	154 1 648 154	38,7000 39,4000 38,7000 38,7000	2 1 1 1	20 10 10 15	38.6000 38.1000 37.4000 37.1000	39.3000 39.4000 39.5000 39.8000	13 31 261 10	1 2 2 1
FOTOVOLT	0,4940	09:49	30	0.49	-0.40 %	100	0.4700	0.4940	3060	0	0	[+]
FVE	0.49 0.49	0.3960 0.5920	16:41 16:41 16:41 16:41	50 50 50 50	0,4960 0,4950 0,4930 0,4900	2 1 1 1	223 300 446 500	0.4650 0.4630 0.4600 0.4500	0.4960 0.4970 0.4980 0.4990	50 100 3333 191	1 1 1 1
GALVO	2,0800	14:45	500	2.10	1.96 %	908	2.0000	2.0600	195	1	3	[+]
GAL	2.04 2.10	1.6800 2.5200	14:45 11:15 15:15 15:15	500 250 98 250	2,0400 2,1000 2,0400 2,0400	1 2 1 1	849 400 940 10	1.9900 1.9600 1.9200 1.9100	2.0800 2.1000 2.1400 2.2000	750 500 468 309	1 1 1 1
GAMEDUST	0,0725	09:29	148	0.07	0.69 %	13793	0.0720	0.0725	852	0	0	[+]
GDC	0.07 0.07	0.0505 0.0935	09:00 09:37 13:35 12:14	151 500 357 274	0,0720 0,0720 0,0700 0,0690	1 1 1 1	726 1000 3868 508	0.0690 0.0680 0.0670 0.0665	0.0730 0.0735 0.0750 0.0775	3889 850 20000 647	1 1 1 1
GAMEOPS	11,3000	16:27	200	11.88	-2.92 %	122	11.2200	11.3000	390	28	311	[+]
GOP	10.94 11.88	10.7000 13.0600	16:25 16:07 16:05 16:05	10 4 80 20	11,3000 11,3200 11,3200 11,3000	1 1 2 2	120 10 220 269	11.1000 11.0800 11.0400 11.0200	11.3200 11.3800 11.4400 11.7200	1015 160 245 50	2 1 1 1
GAMFACTOR	6,4800	17:00	6	6.56	-1.22 %	141	6.3600	6.4800	959	5	30	[+]
GIF	6.34 6.56	5.9200 7.2000	16:46 16:45 16:19 16:08	52 10 273 6	6,3600 6,3800 6,3800 6,4400	3 2 3 2	361 250 570 555	6.3400 6.3200 6.3000 6.2800	6.5000 6.5600 6.6000 6.6400	1188 122 200 218	2 1 1 1
GAMIVO	14,9000	16:47	1	15.20	-2.61 %	19	14.9000	15.1500	5	0	5	[+]
GMV	14.80 15.20	12.2000 18.2000	15:29 15:29 15:29 15:29	7 5 103 125	14,8000 14,9000 14,9500 14,9500	1 2 2 1	30 286 155 52	14.8500 14.8000 14.7500 14.5500	15.2000 15.3000 15.3500 15.4000	100 196 287 181	1 1 3 1
GENOMED	28,8000	15:52	5	0.00	0.00 %	2	28.0000	28.8000	5	0	0	[+]
GEN	0.00 0.00	23.2000 34.4000	11:33 11:33 11:33 11:33	66 55 5 3	27,8000 27,8000 28,0000 28,2000	1 2 1 1	82 105 5 2	27.8000 27.6000 27.0000 25.8000	29.0000 29.6000 29.8000 30.0000	310 5 11 907	1 1 2 1
GENOMTEC	4,5600	16:48	50	4.60	-0.87 %	50	4.5050	4.5600	758	8	34	[+]
GMT	4.49 4.60	4.1400 5.0500	16:48 16:47 16:47 16:37	41 559 41 42	4,5600 4,5600 4,5550 4,5600	1 1 1 1	50 200 1500 153	4.4950 4.4900 4.4850 4.4500	4.5950 4.6000 4.6500 4.6950	750 84999 50 300	1 5 1 1
GENXONE	5,2000	16:46	150	5.12	-1.14 %	23	4.9800	5.1200	2	0	2	[+]
GX1	5.00 5.20	4.1000 6.1400	16:46 16:46 16:46 16:46	60 2 20 2	5,0000 5,0000 5,0200 5,0400	1 2 1 2	3 23 3 16	4.9400 4.9000 4.8800 4.8500	5.1600 5.1800 5.2000 5.2200	2 2 350 2	1 1 1 1
GEOTRANS	5,1000	15:08	20	5.12	-0.39 %	464	5.1000	5.1200	100	1	5	[+]
GTS	5.10 5.14	4.1000 6.1400	14:06 14:06 12:24 12:22	66 14 200 50	5,1000 5,1000 5,1200 5,1200	1 1 1 7	172 5 2 16100	5.0800 5.0600 5.0400 5.0200	5.1400 5.2000 5.2200 5.2800	116 88 350 660	1 1 1 1
GETIN	0,5540	17:00	811	0.56	-0.54 %	27489	0.5540	0.5580	1175	141	79	[+]
GTN	0.55 0.57	0.5030 0.6130	17:00 16:49 16:46 16:46	89 25 100 6359	0,5540 0,5580 0,5580 0,5550	2 1 2 3	6359 3250 11200 13200	0.5530 0.5520 0.5510 0.5500	0.5600 0.5640 0.5650 0.5660	17194 5000 12255 5050	1 1 4 2
GHYDROGEN	1,7000	13:33	5	1.59	1.80 %	323	1.5900	1.6900	394	1	1	[+]
GHY	1.59 1.75	1.2800 1.9000	13:26 13:26 13:25 13:25	10 40 55 50	1,7200 1,7000 1,5900 1,6000	1 2 1 3	20 1160 163 133	1.5800 1.5600 1.5500 1.5000	1.7000 1.7100 1.7500 1.7700	45 579 73 40	1 1 1 1
GKSKAT	0,1020	12:36	140	0.00	0.00 %	5000	PKC	0.1220	5591	0	0	[+]
GKS	0.00 0.00	0.0820 0.1220	12:36 11:22 11:22 11:00	5810 50 19950 50	0,1020 0,1020 0,1020 0,1020	2 1 1 0	12660 1000 5000 0	0.1020 0.1010 0.1000 0.0000	0.1240 0.1280 0.1300 0.1380	12000 18602 70884 12000	1 2 1 1
GOBARTO	21,2000	11:00	34	0.00	0.00 %	100	21.3000	21.0000	81	0	0	[+]
GOB	0.00 0.00	19.1000 23.3000	11:00 11:00 15:00 11:00	2 50 47 9	21,2000 21,2000 21,7000 21,8000	1 2 1 1	196 30 2 2	21.1000 21.0000 20.5000 20.1000	21.8000 21.9000 22.0000 23.0000	2000 70 220 360	1 1 3 2
GOLAB	0,1600	11:00	4500	0.00	0.00 %	1	0.1200	PKC	8800	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	6000 0 0 0	0.0905 0.0000 0.0000 0.0000	0.5500 58.0000 0.0000 0.0000	303 4 0 0	1 1 0 0
GOTFI	12,0000	11:33	1	0.00	0.00 %	1	14.4000	14.2000	387	0	0	[+]
GTF	0.00 0.00	9.6000 14.4000	11:12 11:00 11:00 11:00	23 13 50 1	10,0000 10,0000 10,0000 11,0000	1 0 0 0	1 0 0 0	0.1200 0.0000 0.0000 0.0000	14.4000 15.0000 16.2000 100.0000	20 103 200 1000	1 1 1 1
GOVENA	0,2700	16:36	30	0.00	0.00 %	5	0.2600	PKC	127415	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 0 0 0	250 0 0 0	0.2200 0.0000 0.0000 0.0000	0.1000 0.1800 0.2160 0.2200	220 5000 476 1000	1 1 1 1
GPW	63,4000	17:04	3	64.15	-0.86 %	70	63.3500	63.4000	305	104	6 582	[+]
GPW	62.80 64.20	57.7500 70.5500	17:04 17:04 17:04 17:04	308 308 308 308	63,4000 63,4000 63,4000 63,4000	2 2 1 3	10 49 12 20	63.3000 63.2000 63.0500 63.0000	63.5500 63.6000 63.6500 63.7000	110 400 200 111	1 2 1 1
GRAAL	21,9000	13:50	400	21.89	0.00 %	60	21.5000	21.9750	100	5	111	[+]
GRL	21.00 22.00	17.5120 26.2650	13:00 11:13 10:59 10:57	300 100 200 100	21,5000 21,0000 21,1000 21,1000	1 3 1 1	1000 1250 300 900	21.2000 21.0000 20.6000 20.5000	21.9800 21.9850 21.9900 21.9950	300 100 100 100	2 1 1 1
GREENENER	0,2500	15:00	21000	0.00	0.00 %	10	0.2400	0.2100	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 10.0000 0.0000 0.0000	5783 50000 0 0	1 1 0 0
GREENX	2,0740	17:00	793	2.08	-0.19 %	137037	2.0700	2.0740	3040	591	1 222	[+]
GRX	2.03 2.11	1.8720 2.2880	17:00 17:00 16:48 16:47	778 4874 2 500	2,0740 2,0740 2,0740 2,0600	1 1 1 1	21308 491 1000 1000	2.0580 2.0560 2.0540 2.0520	2.0780 2.0800 2.0900 2.0960	2000 1300 1300 3111	1 1 1 2
GREMPCO	1,1050	10:03	25	0.00	0.00 %	10	1.0700	1.1000	100	0	0	[+]
GRM	0.00 0.00	0.8840 1.3250	09:59 16:47 16:47 16:47	25 16 50 9	1,1050 1,1000 1,0900 1,0900	1 2 1 1	50 60 2555 1099	1.0600 1.0500 1.0400 1.0350	1.1050 1.1100 1.1150 1.1200	4850 74029 1950 50	1 1 1 1
GRENEVIA	3,1000	17:00	200	3.16	-1.27 %	6	3.0700	3.1000	1467	128	396	[+]
GEA	3.06 3.16	2.8450 3.4750	17:00 16:49 16:49 16:49	300 203 47 53	3,1000 3,1300 3,1300 3,1300	2 2 7 1	2411 1352 7553 10	3.0600 3.0550 3.0500 3.0450	3.1400 3.1500 3.1600 3.1700	1230 506 1504 500	3 2 4 1
GRODNO	9,8000	16:41	62	9.70	-1.61 %	100	9.8200	9.9000	93	3	29	[+]
GRN	9.70 9.90	8.7400 10.6500	16:38 16:37 15:47 15:47	49 69 133 3	9,8000 9,8200 9,8200 9,8200	1 1 3 1	89 2 1678 20	9.8000 9.7200 9.7000 9.6800	9.9400 9.9600 9.9800 10.0000	3 550 500 4	1 2 1 2
GRUPAAZOTY	18,5100	17:00	106	18.58	-0.48 %	400	18.4300	18.5100	280	98	1 808	[+]
ATT	18.30 18.79	16.7300 20.4200	17:00 17:00 17:00 17:00	7 34 3 28	18,5100 18,5100 18,5100 18,5100	2 4 2 1	201 305 600 100	18.4200 18.4000 18.3900 18.3800	18.5400 18.5500 18.5600 18.5700	1 500 30 1394	1 3 1 1
GRUPAMZ	0,3290	16:49	291	0.33	-0.90 %	50	0.3120	0.3290	4547	5	2	[+]
GMZ	0.33 0.33	0.2670 0.3990	16:49 13:19 13:19 13:19	139 68 430 4502	0,3280 0,3290 0,3290 0,3290	2 1 1 2	3100 229 8000 6050	0.3110 0.3080 0.3060 0.3050	0.3300 0.3330 0.3340 0.3390	4144 3915 24710 10000	1 3 1 1
GRUPAREC	68,5000	13:59	95	71.00	-3.52 %	165	68.0000	70.0000	1	0	15	[+]
GRC	68.00 71.00	57.0000 85.0000	13:48 13:48 13:20 13:17	5 7 2 1	68,0000 68,0000 68,5000 68,5000	1 3 2 2	1 19 152 16	67.5000 67.0000 66.5000 66.0000	70.5000 71.0000 71.5000 72.0000	5 37 41 102	5 2 2 3
GTC	3,3300	16:29	142	3.43	-2.92 %	759	3.3300	3.3600	138	8	25	[+]
GTC	3.30 3.43	3.0900 3.7700	16:29 16:09 16:09 14:26	29 5 4 2	3,3300 3,3400 3,3400 3,3600	1 2 3 1	4 9 994 3166	3.3200 3.3100 3.3000 3.2900	3.3700 3.3800 3.3900 3.4200	927 360 496 67	1 1 1 3
HANDLOWY	103,4000	17:00	1	104.60	-0.77 %	1	102.8000	103.4000	182	10	1 075	[+]
BHW	102.40 104.60	94.2000 115.0000	17:00 17:00 17:00 17:00	30 20 59 27	103,4000 103,4000 103,4000 103,4000	1 4 4 11	169 149 92 311	102.6000 102.4000 102.2000 102.0000	103.6000 103.8000 104.0000 104.2000	109 1 210 24	2 1 3 2
HARPER	5,8800	17:00	9738	6.12	-3.92 %	200	5.8200	5.9400	285	17	99	[+]
HRP	5.80 6.12	5.5200 6.7200	16:48 16:43 16:28 16:28	600 262 268 137	5,9000 5,8800 5,8200 5,8200	1 2 1 1	795 176 240 87	5.8000 5.7800 5.7600 5.7400	5.9600 5.9800 6.0200 6.0600	260 249 1897 300	1 2 1 1
HELIO	33,0000	14:42	143	34.90	0.00 %	190	33.0000	34.0000	25	2	77	[+]
HEL	33.00 34.90	31.5000 38.3000	14:42 14:19 13:01 12:41	157 20 20 79	33,5000 33,5000 33,5000 33,5000	1 1 1 1	20 500 20 5	32.8000 32.0000 31.5000 30.1000	34.3000 34.7000 34.9000 35.0000	787 201 347 752	2 2 2 3
HEMP	0,1630	16:42	5	0.17	-3.66 %	10607	0.1612	0.1630	1000	185	31	[+]
HMP	0.16 0.17	0.1344 0.2010	16:41 16:13 16:13 16:13	33 71 1500 990	0,1612 0,1630 0,1630 0,1630	4 2 1 4	4277 1100 1000 6070	0.1610 0.1608 0.1604 0.1602	0.1634 0.1640 0.1644 0.1646	14700 1000 1000 160	1 1 1 1
HERCULES	1,3100	17:00	36	1.33	-0.76 %	10000	1.3050	1.3100	1914	15	19	[+]
HRS	1.28 1.33	1.1950 1.4550	16:28 16:12 16:12 16:12	50 1692 300 1485	1,3100 1,2800 1,2800 1,2900	1 1 1 2	1550 8308 1963 2964	1.2950 1.2800 1.2500 1.2450	1.3250 1.3400 1.3450 1.3550	5098 1150 5000 967	2 1 1 1
HILANDER	2,3000	17:00	14	2.25	1.77 %	6	2.1800	2.3000	612	4	9	[+]
HER	2.24 2.32	1.8000 2.7000	17:00 13:11 13:10 13:09	1 337 258 5	2,3000 2,2800 2,2800 2,2900	1 1 1 4	463 775 556 4000	2.1600 2.1400 2.1300 2.1100	2.3200 2.3800 2.3900 2.4000	3434 700 1800 7152	2 1 1 2
HIPOWERSA	0,4500	17:00	23	0.44	0.00 %	125	0.4400	0.4500	2477	2	1	[+]
HPE	0.44 0.45	0.3520 0.5280	16:29 14:40 14:42 11:05	1000 1000 213 82	0,4400 0,4400 0,4500 0,4500	3 2 1 1	4100 200 1590 4400	0.4300 0.4200 0.4110 0.4100	0.4850 0.4860 0.4870 0.4890	1401 781 2144 3000	1 2 1 1
HIPROMINE	103,0000	17:00	3	104.00	-0.96 %	36	97.4000	103.0000	7	0	25	[+]
HPM	93.00 104.50	83.2000 124.5000	17:00 16:44 16:03 14:26	7 1 2 1	103,0000 102,0000 97,2000 104,5000	1 1 1 1	2 5 5 8	97.0000 96.0000 95.0000 94.0000	104.0000 104.5000 105.0000 106.0000	10 31 1071 19	1 2 4 1
HORTICO	6,3400	16:39	150	6.30	2.59 %	358	6.2600	6.3400	350	2	11	[+]
HOR	6.20 6.36	5.0400 7.5600	16:39 14:40 14:40 14:40	50 14 50 136	6,3400 6,3600 6,3400 6,3400	2 3 1 2	1321 556 323 507	6.2400 6.2200 6.2000 6.1800	6.3600 6.3800 6.4000 6.4200	2735 2200 3350 527	3 3 3 1
Hub.Tech	0,2480	17:00	100	0.25	0.40 %	183	0.2460	0.2480	6600	113	28	[+]
HUB	0.24 0.25	0.2020 0.3020	16:41 16:18 16:10 15:42	254 500 563 800	0,2460 0,2480 0,2460 0,2470	2 4 4 7	5750 3845 13000 44230	0.2450 0.2440 0.2430 0.2420	0.2490 0.2500 0.2510 0.2530	3300 4500 20880 7411	2 2 3 1
HURTIMEX	0,2140	13:42	9	0.20	0.00 %	7000	0.2000	0.2100	2491	23	4	[+]
HRT	0.19 0.22	0.1620 0.2420	13:42 13:00 12:59 12:59	5000 222 2844 1052	0,2000 0,2160 0,1850 0,1850	1 1 1 2	90 100 100 9100	0.1900 0.1890 0.1880 0.1870	0.2120 0.2160 0.2200 0.2300	4526 1948 1537 5009	2 1 1 1
HUUUGE	24,0000	17:00	21	24.75	-4.00 %	7144	24.0000	24.4000	153	64	1 551	[+]
HUG	24.00 24.80	22.3000 27.2000	17:00 17:00 17:00 17:00	31 720 1122 174	24,0000 24,0000 24,0000 24,0000	1 2 2 2	253 438 907 828	23.8500 23.8000 23.7000 23.6500	24.5000 24.5500 24.7000 24.7500	243 300 100 343	1 1 1 1
HYDRAPRES	0,5800	09:51	20	0.58	0.00 %	100	0.5300	0.5800	14476	0	0	[+]
HPS	0.58 0.58	0.4640 0.6950	10:36 09:38 09:44 09:24	20 20 20 20	0,5800 0,5800 0,5800 0,5800	1 1 2 1	100 100 122 400	0.5000 0.4900 0.4820 0.4800	0.6000 0.6050 0.6400 0.6450	2455 18 100 2802	2 1 1 2
HYDROTOR	14,6000	14:40	36	14.50	-0.34 %	190	14.5000	14.6000	10	1	13	[+]
HDR	14.50 14.60	13.0500 15.9500	14:40 12:16 09:37 09:07	514 15 22 99	14,6000 14,6000 14,5000 14,5000	1 2 3 1	100 151 160 100	14.4500 14.4000 14.1500 14.1000	14.6500 14.8000 15.1500 15.2000	512 10 247 522	1 1 2 2
HYENERGY	2,3200	15:00	216	0.00	0.00 %	45	PKC	PKC	1286	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	1 1 1 1	45 5 5 300	2.3500 2.3400 2.3300 2.3000	0.8900 2.2000 2.2500 2.3000	70 629 808 12425	1 3 1 3
IBCPOLSKA	3,1200	15:41	413	3.01	4.00 %	20	3.0700	3.1200	81	1	4	[+]
IBC	3.01 3.12	2.4100 3.6100	15:41 15:41 15:41 15:41	20 60 207 100	3,1000 3,0700 3,0600 3,0500	1 1 1 1	20 20 20 500	3.0600 3.0300 3.0200 3.0100	3.1300 3.1400 3.1600 3.2000	269 190 20 20	3 1 1 1
IBSM	59,0000	09:00	1	59.00	0.00 %	2	57.4000	58.0000	5	0	0	[+]
IBS	59.00 59.00	53.2000 64.8000	13:07 09:00 09:00 09:17	4 1 1 3	59,0000 59,0000 59,2000 59,0000	3 1 1 1	11 140 1 13	57.2000 57.0000 50.6000 50.2000	59.0000 59.2000 59.8000 64.8000	5 19 135 8	2 1 1 1
ICECODE	0,3400	16:15	38	0.34	7.59 %	32	0.3340	0.3400	14962	2	1	[+]
ICG	0.32 0.35	0.2720 0.4080	14:59 14:59 14:59 10:20	1606 130 264 1	0,3160 0,3160 0,3160 0,3460	1 1 3 3	1054 4132 5307 7000	0.3160 0.3140 0.3120 0.3100	0.3440 0.3460 0.3480 0.3500	164 3227 4397 11490	1 5 1 2
ICPD	1,0600	09:24	31	0.00	0.00 %	50	0.9800	1.0700	100	0	0	[+]
ICD	0.00 0.00	0.8500 1.2700	09:23 09:46 09:58 09:50	10 10 15 15	1,0600 1,0500 1,0500 1,0500	1 1 1 1	50 527 91 100	0.9500 0.9450 0.9400 0.9000	1.1000 1.1100 1.1400 1.1900	100 200 88 100	1 1 1 1
IDH	2,6000	09:00	8	0.00	0.00 %	20	2.4200	2.6000	133	0	0	[+]
IDH	0.00 0.00	2.0800 3.1200	09:00 11:21 11:21 09:57	2 13 187 1	2,6000 2,4400 2,4400 2,4600	1 1 1 1	20 78 200 100	2.3000 2.1200 2.1000 2.0600	2.6200 2.6400 2.6600 2.6800	100 389 5037 1000	1 2 2 1
IDMSAPL	0,5050	15:57	124	0.51	0.00 %	3512	0.5050	0.5450	2500	0	0	[+]
IDM	0.51 0.51	0.4560 0.5550	12:39 09:23 16:49 16:32	27 64 6299 2500	0,5050 0,5050 0,5050 0,5100	1 1 1 1	15141 1837 2642 150	0.5000 0.4900 0.4860 0.4500	0.5500 0.5550 0.5600 0.5800	14879 2500 94 20	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4170	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 200000	5.0500 4.8000 0.0320 0.0310	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	29,8500	17:00	35	29.30	1.88 %	70	29.3500	29.8500	60	1	39	[+]
IFI	29.05 29.85	26.4000 32.2000	17:00 17:00 17:00 17:00	1 70 1 100	29,8500 29,8500 29,8500 29,8500	1 1 2 2	337 75 18 81	29.3000 29.1500 29.1000 29.0500	29.9000 30.0000 30.1000 30.1500	64 426 10 79	5 5 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2480	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3930 1.0000 1.0100 1.4500	94 1000 505 355	1 1 1 1
IGORIA	0,2330	16:08	500	0.23	1.30 %	1000	0.2260	0.2350	1000	14	3	[+]
IGT	0.23 0.24	0.1865 0.2790	14:33 14:33 14:33 14:33	1783 4400 3000 1700	0,2380 0,2370 0,2360 0,2350	1 1 1 1	1000 1000 500 1000	0.2240 0.2230 0.2220 0.2210	0.2360 0.2370 0.2380 0.2390	2846 13000 10017 2500	1 1 1 1
IMAGEPWR	3,2000	11:00	5	3.20	0.63 %	594	2.1600	3.2000	308	0	0	[+]
IPW	3.20 3.20	2.5600 3.8400	11:00 15:00 11:00 15:00	5 5 5 15	3,1800 3,3000 3,3000 3,3000	1 0 0 0	1 0 0 0	1.0000 0.0000 0.0000 0.0000	3.3000 3.9600 5.0000 7.0000	376 200 2304 30	1 1 2 1
IMCOMPANY	29,0000	17:00	180	29.00	0.69 %	25	27.8000	29.0000	20	1	38	[+]
IMC	27.80 29.00	26.1000 31.9000	17:00 16:46 16:46 16:45	120 1 2 50	29,0000 29,0000 28,7000 27,8000	1 1 1 1	50 50 1 192	27.5000 27.1000 27.0000 26.9000	29.4000 30.1000 30.2000 31.0000	865 60 49 300	2 1 2 1
IMMGAMES	1,2800	17:00	1000	1.32	-1.54 %	6311	1.2600	1.2800	1766	78	98	[+]
IMG	1.24 1.32	1.0600 1.5800	16:46 16:42 16:32 16:32	78 850 1072 474	1,2900 1,2800 1,2800 1,2800	3 4 4 1	3216 4000 2569 1500	1.2500 1.2400 1.2300 1.2200	1.3200 1.3300 1.3400 1.3600	612 1300 1717 1363	1 1 2 1
IMMOBILE	3,3500	16:45	200	3.42	-2.05 %	1500	3.3600	3.4800	80	32	108	[+]
GKI	3.33 3.48	3.0800 3.7600	16:38 16:38 16:38 16:38	1827 1800 200 43	3,3500 3,3500 3,3600 3,3700	1 1 1 1	288 1000 2000 1500	3.3500 3.3100 3.3000 3.2600	3.4900 3.5000 3.5400 3.5500	25 1302 25 300	1 1 1 1
IMPERA	1,4100	14:45	1	1.44	-2.08 %	4900	1.4100	1.4400	5118	1	2	[+]
IMP	1.41 1.44	1.3000 1.5800	12:06 11:39 11:12 09:15	90 8 1 1000	1,4100 1,4100 1,4100 1,4400	2 1 1 1	5547 1000 5750 505	1.4000 1.3600 1.3500 1.3100	1.4500 1.4700 1.4800 1.5000	849 3300 10444 8697	2 1 2 4
IMS	2,9600	16:39	13	2.96	0.00 %	4462	2.9500	2.9600	2692	2	5	[+]
IMS	2.95 2.96	2.6700 3.2500	16:10 16:00 15:42 15:03	10 247 10 8	2,9500 2,9600 2,9600 2,9600	2 2 5 4	9819 430 3878 2355	2.9400 2.9300 2.9200 2.9100	2.9700 2.9800 2.9900 3.0000	785 50 2050 2016	3 1 3 7
INC SA	1,5700	17:00	29	1.55	2.95 %	1148	1.5050	1.5700	4371	17	27	[+]
INC	1.51 1.57	1.3950 1.7050	16:48 16:48 16:48 16:48	2019 200 106 1400	1,5050 1,5200 1,5250 1,5300	1 1 2 2	4800 5800 357 451	1.4700 1.4650 1.4500 1.4300	1.5800 1.5900 1.6000 1.6050	3844 150 352 143	2 1 1 1
INCUVO	0,6200	15:15	800	0.62	-1.90 %	20	0.6180	0.6340	800	1	1	[+]
IVO	0.62 0.62	0.5000 0.7480	15:15 15:15 15:15 15:52	150 100 20 10	0,6220 0,6240 0,6240 0,6320	1 3 2 1	1400 620 470 20	0.6140 0.6120 0.6100 0.6080	0.6360 0.6380 0.6400 0.6420	220 270 1000 20	1 2 2 1
INFRA	2,1500	17:00	10	2.35	-11.89 %	545	2.1500	2.3000	40	4	9	[+]
IFA	2.13 2.37	1.8800 2.8200	12:53 12:53 12:52 12:52	378 105 295 40	2,1300 2,1400 2,1400 2,1500	2 1 1 1	4040 100 40 287	2.1400 2.1300 2.1200 2.1100	2.3100 2.3200 2.3300 2.3400	40 40 40 40	1 1 1 1
INGBSK	331,0000	17:00	24	339.00	-3.50 %	16	328.0000	331.5000	4	7	2 294	[+]
ING	327.50 340.50	305.5000 372.5000	17:00 17:00 17:00 17:00	12 2 2 14	331,0000 331,0000 331,0000 331,0000	1 3 4 1	36 23 107 59	327.5000 327.0000 326.5000 326.0000	332.0000 332.5000 333.0000 333.5000	82 36 61 59	2 1 2 1
INPRO	8,2000	17:00	1	8.15	0.61 %	250	8.1000	8.2000	284	1	8	[+]
INP	8.00 8.20	7.3500 8.9500	15:45 15:45 11:12 11:12	944 38 12 13	8,1500 8,1500 8,0000 8,1000	2 1 2 1	2653 1000 202 50	8.0000 7.8500 7.8000 7.6000	8.3000 8.3500 8.4000 8.4500	73 125 205 300	1 1 1 2
INSTALKRK	35,9000	17:01	35	36.00	-0.28 %	156	35.8000	36.0000	74	1	26	[+]
INK	35.90 36.30	32.4000 39.6000	17:00 17:00 16:14 16:14	100 19 32 23	35,9000 35,9000 35,9000 35,9000	3 4 3 2	122 248 625 81	35.7000 35.6000 35.5000 35.4000	36.1000 36.2000 36.3000 36.4000	111 70 105 111	1 1 1 1
INTERBUD	2,1800	10:53	10	2.11	3.81 %	10	2.0300	2.1500	3551	0	1	[+]
ITB	2.11 2.19	1.9000 2.3200	09:00 09:00 09:00 09:00	9 267 1 1	2,1900 2,1400 2,1300 2,1100	1 1 1 1	10 10 10 10	2.0200 1.9900 1.9800 1.9700	2.1800 2.1900 2.2000 2.2200	490 2441 5825 3666	1 2 5 1
INTERCARS	575,0000	17:00	5	585.00	-1.20 %	2	572.0000	575.0000	29	4	2 507	[+]
CAR	567.00 586.00	527.0000 643.0000	17:00 17:00 17:00 17:00	39 7 5 9	575,0000 575,0000 575,0000 575,0000	1 1 1 1	3 9 16 10	567.0000 565.0000 562.0000 560.0000	576.0000 578.0000 579.0000 580.0000	10 4 10 30	1 1 1 2
INTERIAPL	7,6000	12:29	4	0.00	0.00 %	771	7.4000	7.6000	307	0	0	[+]
INT	0.00 0.00	6.1000 9.1000	10:59 13:34 11:15 10:31	10 200 80 14	7,7000 7,6000 7,4000 7,4500	1 1 3 1	73 74 293 76	6.8500 6.8000 6.7500 6.6500	7.7000 7.7500 7.8000 7.9000	495 1936 500 20	2 2 1 1
INTERSPPL	0,5040	09:52	6	0.50	1.00 %	74	0.4780	0.4920	3000	11	5	[+]
IPO	0.47 0.51	0.4500 0.5480	09:51 09:51 09:51 09:46	72 72 72 6284	0,4920 0,4840 0,4810 0,4730	1 1 1 1	74 1001 5000 74	0.4730 0.4720 0.4710 0.4690	0.5020 0.5040 0.5060 0.5080	8868 65693 9500 4262	2 5 1 1
INTM	0,0355	11:24	3929	0.00	0.00 %	44064	0.0290	PKC	42784	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	1 1 1 0	10 1000 10000 0	0.0250 0.0235 0.0100 0.0000	0.0240 0.0250 0.0260 0.0300	45000 2209 3633 3279	1 1 1 1
INTROL	6,9600	16:47	10	6.96	0.00 %	183	6.9200	6.9600	5220	2	16	[+]
INL	6.92 6.96	6.2800 7.6400	16:42 16:40 15:14 15:14	1000 550 43 97	6,9600 6,9600 6,9200 6,9400	1 3 1 2	300 568 225 1502	6.8600 6.8400 6.8200 6.8000	6.9800 7.0000 7.1800 7.2000	1221 2208 74 158	2 5 1 2
INTWORKS	2,4200	11:56	48	0.00	0.00 %	200	2.2600	2.3800	85	0	0	[+]
IWS	0.00 0.00	1.9400 2.9000	11:56 11:56 11:14 11:13	50 62 455 100	2,4000 2,3000 2,2200 2,2000	1 1 1 2	4122 125 50 1120	2.2400 2.0800 2.0600 2.0400	2.4000 2.4200 2.4400 2.4600	400 102 100 23	1 1 1 1
INVENTION	0,1220	16:23	1	0.12	1.24 %	8000	0.1200	0.1210	8444	398	47	[+]
INM	0.12 0.12	0.0940 0.1410	15:37 15:37 14:30 14:22	3819 4181 4000 9609	0,1195 0,1200 0,1200 0,1200	4 2 1 1	12424 25000 27088 5000	0.1195 0.1180 0.1170 0.1160	0.1215 0.1220 0.1230 0.1240	12000 38514 3589 98425	1 3 1 3
INVESTEKO	2,3000	12:32	38	0.00	0.00 %	498	2.0200	2.1000	1000	0	0	[+]
IVE	0.00 0.00	1.8400 2.7600	12:32 12:32 09:28 09:22	5 172 8 20	2,2800 2,2800 2,2800 2,2800	1 2 1 1	348 620 30 10	1.8700 1.8600 1.8000 0.1000	2.1600 2.8400 2.8600 3.1800	463 286 620 259	1 1 1 1
IPOPEMA	3,1200	16:14	440	3.16	0.00 %	154	3.1100	3.1200	810	1	5	[+]
IPE	3.12 3.16	2.8500 3.4700	15:59 15:59 15:59 15:42	60 60 200 179	3,1200 3,1200 3,1200 3,1200	2 3 3 2	8 702 6605 34	3.0600 3.0100 3.0000 2.9800	3.1500 3.1700 3.1800 3.2000	4 3000 4694 4000	1 1 1 1
IZOLACJA	3,8800	17:00	2	3.97	0.52 %	805	3.7500	3.8800	1886	1	5	[+]
IZO	3.75 3.97	3.5800 4.3600	14:42 14:30 14:30 11:53	100 5 8 12	3,8800 3,7500 3,8000 3,8800	2 1 1 1	55 200 200 33	3.7000 3.6500 3.6200 3.6100	3.9600 3.9700 3.9900 4.0200	5113 925 333 600	2 1 1 1
IZOSTAL	3,1900	16:49	400	3.27	-3.33 %	2360	3.1700	3.1900	5087	65	209	[+]
IZS	3.18 3.35	2.9500 3.5900	16:49 16:46 16:43 16:43	100 960 1000 750	3,1900 3,1900 3,1800 3,1800	3 3 2 1	4145 6693 3608 4112	3.1600 3.1500 3.1400 3.1300	3.2300 3.2400 3.2500 3.2600	616 1080 19225 400	1 1 3 1
JRCGROUP	0,1390	15:00	100	0.00	0.00 %	951	0.1350	0.1390	900	0	0	[+]
JRC	0.00 0.00	0.1120 0.1660	11:01 11:00 11:00 15:01	3225 5700 100 4200	0,1350 0,1350 0,1350 0,1350	1 2 1 1	3000 8612 500 500	0.1220 0.1200 0.1170 0.1160	0.1400 0.1440 0.1450 0.1470	9851 10000 14450 22500	3 1 1 1
JRHOLDING	5,7600	16:37	2	5.78	0.00 %	375	5.6000	5.7400	4	6	32	[+]
JRH	5.54 5.78	5.2200 6.3400	16:37 16:37 16:37 15:57	25 60 365 635	5,6000 5,6000 5,6000 5,6000	3 1 2 2	755 300 730 615	5.5400 5.5200 5.5000 5.4800	5.7600 5.7800 5.8000 5.8200	11 2189 800 12	2 3 2 1
JSW	23,2800	17:00	78	23.62	-2.06 %	61	23.2800	23.3100	413	403	9 424	[+]
JSW	23.02 23.70	21.2600 25.9800	17:00 17:00 17:00 17:00	32 63 148 143	23,2800 23,2800 23,2800 23,2800	1 1 1 2	2 2 246 3000	23.2200 23.2100 23.1800 23.1600	23.3400 23.3500 23.3600 23.3700	584 4 580 176	2 2 1 2
JUJUBEE	0,7980	17:00	26	0.74	7.26 %	500	0.7380	0.7980	1014	48	36	[+]
JJB	0.71 0.80	0.5960 0.8920	17:00 17:00 17:00 17:00	200 200 60 200	0,7980 0,7980 0,7980 0,7980	1 2 1 4	1000 3000 1500 14000	0.7360 0.7340 0.7320 0.7300	0.8000 0.8160 0.8200 0.8240	154 5000 6000 5200	1 1 1 2
JWWINVEST	3,1600	16:03	431	3.05	3.61 %	100	3.0800	3.1700	110	1	2	[+]
JWW	3.05 3.16	2.7500 3.3500	16:03 14:02 14:02 14:02	69 61 44 50	3,1600 3,1500 3,1500 3,1500	1 1 2 1	150 200 1301 100	3.0700 3.0600 3.0500 3.0400	3.1800 3.1900 3.2000 3.2100	174 120 315 100	2 1 1 1
KANCELWEC	1,6700	16:44	65	1.68	2.45 %	1097	1.6300	1.6700	1000	0	0	[+]
KPI	1.67 1.68	1.3500 2.0000	16:44 09:27 09:27 11:29	65 817 183 317	1,6800 1,6300 1,6300 1,6300	1 1 1 2	618 35 419 1450	1.6200 1.5500 1.5200 1.5100	1.7000 1.7700 1.8500 1.9000	756 565 1850 1527	1 1 1 2
KBJ	21,9000	16:48	60	22.60	-2.23 %	25	21.9000	22.6000	94	0	4	[+]
KBJ	21.90 22.60	18.1000 27.1000	09:47 09:00 14:31 14:01	100 2 11 40	22,0000 22,6000 22,4000 22,0000	1 1 2 1	1 175 114 200	21.7000 21.6000 21.5000 21.4000	22.7000 22.8000 22.9000 23.0000	43 600 78 100	1 1 1 1
KCI	0,9480	16:04	85	0.95	-0.63 %	4873	0.9240	0.9440	2100	47	44	[+]
KCI	0.92 0.95	0.8600 1.0450	15:07 15:07 15:07 15:07	127 3000 3000 1400	0,9200 0,9220 0,9240 0,9300	1 2 1 1	3000 3624 5000 5000	0.9220 0.9200 0.9180 0.9100	0.9480 0.9500 0.9580 0.9660	6362 3775 13858 11900	2 2 3 2
KERNEL	22,1000	17:00	17	22.05	0.23 %	10000	22.0000	22.1000	2914	24	541	[+]
KER	21.45 22.45	19.8600 24.2500	16:41 16:40 16:40 16:40	300 4630 400 1	22,4000 22,4000 22,4000 22,4000	1 1 3 2	78 300 311 529	21.7500 21.7000 21.6500 21.6000	22.4500 22.5000 22.5500 22.6000	1002 433 55 10	3 4 1 1
KETY	963,0000	17:00	1	965.50	0.42 %	20	958.0000	963.5000	2	9	8 649	[+]
KTY	956.00 975.00	869.0000 1062.0000	17:00 17:00 17:00 17:00	22 1 1 70	963,0000 963,0000 963,0000 963,0000	2 4 1 5	146 152 9 129	956.5000 955.0000 954.5000 954.0000	964.5000 965.0000 965.5000 966.0000	17 21 3 330	2 2 2 2
KGHM	218,0000	17:04	4	218.00	0.05 %	554	217.9000	218.0000	421	738	161 036	[+]
KGH	216.10 221.00	196.2000 239.8000	17:04 17:04 17:04 17:04	1000 260 378 383	218,0000 218,0000 218,0000 218,0000	1 3 1 1	277 293 40 1930	217.8000 217.7000 217.6000 217.5000	218.1000 218.2000 218.3000 218.4000	338 667 700 1409	3 3 2 3
KGL	11,6000	16:03	1	12.00	-3.33 %	307	11.3000	11.6000	884	0	0	[+]
KGL	11.30 12.00	10.8000 13.2000	10:56 10:56 09:00 09:00	3 5 1 1	11,3000 11,4000 12,0000 12,0000	2 2 1 1	57 109 20 10	10.8000 10.2000 10.0000 8.1000	12.0000 12.4000 12.5000 13.0000	209 120 345 115	3 1 3 1
KINOPOL	19,7500	17:03	40	19.40	2.07 %	822	19.7500	19.8000	1025	11	226	[+]
KPL	19.40 19.90	17.5000 21.3000	17:03 17:03 17:00 15:28	40 98 2 100	19,7500 19,7500 19,7500 19,8000	1 1 1 2	205 500 79 550	19.6000 19.5500 19.5000 19.4000	19.8500 19.9000 19.9500 20.0000	100 952 2980 8598	1 8 5 8
KLEPSYDRA	7,4400	16:42	13	7.52	1.92 %	100	7.4000	7.4400	27	3	21	[+]
KLE	7.18 7.52	6.0200 9.0200	16:37 16:37 16:37 16:37	3 27 50 66	7,4000 7,4000 7,4000 7,4000	1 1 3 9	50 12 104 1821	7.2600 7.2400 7.2200 7.2000	7.4600 7.4800 7.5000 7.5200	265 195 339 431	1 1 4 3
KLON	1,4000	09:50	15	1.40	0.00 %	50	1.3500	1.4000	2163	0	0	[+]
KLN	1.40 1.40	1.1200 1.6800	10:02 10:02 10:00 09:44	20 15 15 15	1,4000 1,4000 1,4000 1,4000	2 2 1 1	58 80 50 100	1.3200 1.3000 1.2300 1.2000	1.4500 1.4700 1.5000 1.5500	40 40 10040 140	1 1 2 2
KOGENERA	65,8000	16:40	27	66.80	-0.30 %	29	65.5000	65.8000	130	6	413	[+]
KGN	65.10 66.80	60.2000 73.4000	16:15 15:24 15:24 15:24	2 57 96 40	65,8000 66,0000 66,0000 65,8000	2 1 1 3	68 51 70 525	65.4000 65.2000 65.1000 65.0000	65.9000 66.0000 66.1000 66.2000	84 137 360 140	1 2 1 1
KOMPAP	25,0000	09:18	2	24.00	4.17 %	320	24.0000	24.8000	52	1	12	[+]
KMP	24.00 25.00	21.6000 26.4000	09:18 09:18 09:05 09:05	52 46 2 48	24,6000 24,6000 24,6000 24,2000	1 1 1 0	172 10 250 0	23.2000 22.0000 20.2000 0.0000	25.0000 25.2000 26.6000 26.8000	1073 399 250 20	5 1 1 1
KOMPUTRON	6,9600	16:36	14	6.94	0.29 %	203	6.9000	6.9400	200	9	62	[+]
KOM	6.64 6.96	6.2600 7.6200	16:31 16:20 16:11 16:11	3 200 4 3	6,9600 6,9000 6,9600 6,9000	1 1 1 5	42 2 4 118	6.8600 6.7600 6.7400 6.7000	6.9600 6.9800 7.0000 7.0600	730 878 2420 200	1 1 3 1
KOOL2PLAY	0,9000	11:18	10	0.00	0.00 %	50	0.8500	0.9000	80	0	0	[+]
K2P	0.00 0.00	0.7200 1.0800	17:00 17:00 11:49 11:49	5 5 5 50	0,9000 0,9000 0,8800 0,8600	1 1 1 2	50 100 100 2569	0.8200 0.8000 0.7700 0.7660	0.9100 0.9200 0.9300 0.9380	100 190 200 980	1 1 1 1
KORBANK	8,4000	15:38	30	8.40	0.00 %	175	8.3500	8.5000	25	0	0	[+]
KOR	8.40 8.40	6.7500 10.0000	15:38 15:11 15:11 15:11	5 32 100 100	8,4000 8,4000 8,4000 8,4000	1 1 1 1	100 269 55 40	8.3000 8.2500 8.0500 8.0000	8.5500 8.6500 8.8000 8.8500	256 35 25 81	2 1 1 1
KPPD	23,0000	16:43	60	23.00	0.00 %	22	22.8000	23.0000	335	0	1	[+]
KPD	23.00 23.00	20.8000 25.2000	12:54 10:44 09:00 09:00	34 2 21 4	23,0000 23,0000 23,0000 23,0000	3 2 1 1	297 391 4 30	22.6000 22.0000 21.6000 20.2000	24.0000 26.4000 27.2000 28.0000	25 68 1 100	1 2 1 1
KRAKCHEM	0,6200	15:11	451	0.62	-1.59 %	334	0.6240	0.6280	857	7	5	[+]
KCH	0.62 0.63	0.5600 0.6840	15:11 15:11 12:15 12:15	3748 801 15 15	0,6200 0,6220 0,6200 0,6200	1 3 1 2	801 2056 50 200080	0.6220 0.6200 0.6160 0.6000	0.6300 0.6340 0.6400 0.6420	3729 6 2000 5	1 1 1 1
KRKA	870,0000	12:57	3	880.00	-1.14 %	1	866.0000	870.0000	1	0	20	[+]
KRK	868.00 880.00	792.0000 968.0000	12:07 11:31 11:27 11:15	1 1 3 1	872,0000 868,0000 870,0000 872,0000	2 2 2 1	2 4 3 4	862.0000 860.0000 848.0000 846.0000	872.0000 880.0000 882.0000 884.0000	16 2 5 1	1 1 1 1
KRUK	473,0000	17:00	1	474.50	-0.11 %	27	471.2000	473.0000	346	26	12 091	[+]
KRU	467.00 475.50	427.1000 521.8000	17:00 17:00 17:00 17:00	19 66 7 10	473,0000 473,0000 473,0000 473,0000	2 2 2 1	6 9 40 2	471.1000 470.9000 470.4000 470.0000	473.3000 474.0000 475.0000 475.3000	68 151 49 50	3 4 1 1
KRVITAMIN	10,2000	16:17	200	10.00	2.00 %	43	10.0500	10.2000	105	707	7 212	[+]
KVT	10.00 10.20	9.0000 11.0000	15:53 15:45 15:45 15:25	165 50 2 53	10,2000 10,2000 10,1500 10,0500	3 2 2 3	452 122 457 506	10.0000 9.9600 9.9400 9.8800	10.2500 10.3000 10.3500 10.4000	4 2 2 4004	1 1 1 3
KSGAGRO	4,2100	12:23	165	4.16	1.20 %	300	4.1800	4.1900	1000	5	19	[+]
KSG	4.16 4.24	3.7500 4.5700	12:07 11:21 11:21 10:53	100 15 5 330	4,2400 4,2400 4,2400 4,2200	1 3 1 1	500 1961 200 75	4.0900 4.0700 4.0600 4.0200	4.2200 4.2300 4.2400 4.2500	335 500 885 303	2 1 1 1
KUBOTA	14,3500	12:05	120	14.00	0.00 %	20	14.1000	14.4000	200	0	5	[+]
KUB	14.00 14.35	11.2000 16.8000	11:05 09:30 09:00 16:01	218 7 4 100	14,3500 14,3500 14,0000 14,3500	1 2 1 1	46 150 250 200	14.0000 13.6000 13.3500 13.3000	14.4500 14.5000 14.5500 14.6000	440 200 440 40	1 2 1 1
KUPIEC	1,2000	11:08	4310	0.00	0.00 %	337	1.0300	1.2200	6962	0	0	[+]
KPC	0.00 0.00	0.9600 1.4400	11:08 11:06 11:02 11:00	10000 9000 2364 650	1,2000 1,2000 1,2000 1,2000	1 1 1 1	60 10 1700 2000	1.0000 0.9500 0.8750 0.8500	1.2300 1.2400 1.2500 1.2700	21922 7000 300 100	1 1 2 1
LABOCANNA	0,2180	15:48	8500	0.20	-0.46 %	200	0.2100	0.2180	1200	50	10	[+]
LCN	0.20 0.22	0.1620 0.2420	15:48 10:52 10:52 09:38	1500 9600 400 300	0,2170 0,2020 0,2020 0,2180	1 1 4 2	1500 5000 13890 7895	0.2050 0.2030 0.2020 0.2010	0.2190 0.2200 0.2250 0.2370	7106 48943 463 2972	2 5 1 1
LARQ	1,7500	12:39	2392	1.81	-3.31 %	2608	1.7500	1.8000	651	14	24	[+]
LRQ	1.70 1.81	1.6300 1.9900	10:54 10:54 10:53 10:53	1 2392 393 4214	1,7000 1,7000 1,7600 1,7800	1 2 1 1	2500 12000 1000 1000	1.7150 1.7100 1.7000 1.6900	1.8700 1.8750 1.8900 1.9000	800 1000 1000 5000	1 1 1 1
LEGIMI	36,4000	15:36	9	36.90	-1.09 %	56	36.4000	36.8000	9	0	15	[+]
LEG	36.40 36.90	29.6000 44.2000	12:00 11:57 16:21 10:03	400 7 75 41	36,9000 36,9000 36,8000 36,9000	1 1 1 1	300 100 225 500	35.3000 35.2000 34.5000 33.2000	36.9000 37.0000 37.9000 38.0000	574 150 1 60	2 1 1 1
LENA	2,6500	15:39	350	2.71	-1.49 %	580	2.6600	2.6800	1266	11	30	[+]
LEN	2.65 2.71	2.4400 2.9800	14:34 14:34 13:53 13:53	137 294 240 500	2,6500 2,6500 2,6500 2,6600	4 3 3 3	1358 2368 2276 2276	2.6500 2.6400 2.6300 2.6200	2.6900 2.7100 2.7200 2.7300	500 1689 1500 113	1 2 1 1
LENTEX	7,0600	16:46	190	7.06	-2.22 %	128	7.0600	7.1200	68	0	3	[+]
LTX	7.06 7.12	6.3600 7.7600	16:46 12:48 09:56 17:00	10 41 150 5	7,0600 7,1200 7,0600 7,2200	1 4 2 1	600 377 252 250	7.0400 7.0200 7.0000 6.9800	7.1600 7.1800 7.2200 7.3000	300 504 1053 286	1 1 1 1
LESS	0,2290	17:00	50	0.23	-0.43 %	50	0.2280	0.2330	12550	20	5	[+]
LES	0.23 0.23	0.2090 0.2550	16:30 14:00 13:27 13:27	2000 50 801 50	0,2300 0,2300 0,2340 0,2330	1 1 1 1	50 50 3200 2000	0.2260 0.2250 0.2240 0.2220	0.2340 0.2350 0.2360 0.2370	4349 50 50 50	4 1 1 1
LETUS	0,9200	15:21	463	0.96	-12.38 %	210	0.9200	0.9500	1300	33	30	[+]
LET	0.90 1.06	0.7700 1.1500	15:21 14:17 13:00 12:58	108 4 1100 1000	0,9200 0,9200 0,9000 0,9200	3 3 1 1	4439 6000 1000 1000	0.9000 0.8900 0.8800 0.8700	0.9750 0.9800 1.0300 1.0400	1100 1042 1000 1262	1 1 1 2
LEXBONO	0,1250	09:00	50	0.13	0.00 %	2000	0.1180	0.1200	3628	0	0	[+]
LXB	0.13 0.13	0.1000 0.1500	17:00 16:49 16:38 09:58	100 1 42 130	0,1250 0,1260 0,1180 0,1290	1 2 1 2	5371 12000 2000 1600	0.1150 0.1140 0.1130 0.1120	0.1250 0.1260 0.1270 0.1290	21439 2000 10000 18225	1 1 1 2
LGTRADE	3,2800	14:21	1	0.00	0.00 %	332	3.0200	3.2400	309	0	0	[+]
LGT	0.00 0.00	2.6400 3.9200	14:21 14:12 15:37 11:02	319 332 10 100	3,2400 3,0200 3,2400 3,2400	1 1 1 1	13 100 248 20	2.6000 2.5400 2.5200 2.5000	3.2800 3.3400 3.3600 3.3800	296 1900 1000 6605	1 1 1 2
LIBET	1,5300	09:55	250	1.52	0.99 %	1400	1.4500	1.4900	62046	11	17	[+]
LBT	1.51 1.53	1.3650 1.6650	09:55 09:55 09:54 09:54	400 3021 7200 10	1,5250 1,5150 1,5100 1,5150	2 1 1 1	7520 5546 200 350	1.4300 1.3250 1.3100 1.3050	1.5250 1.5300 1.5350 1.5400	10547 8709 2679 5325	1 3 2 2
LMGAMES	0,6240	15:00	174	0.72	-10.86 %	23	0.7260	0.7200	100	2	1	[+]
LMG	0.62 0.72	0.5800 0.8680	15:00 15:00 15:00 15:00	200 16 200 200	0,6240 0,6240 0,6240 0,6240	1 4 1 1	145 2526 2000 1725	0.6920 0.6240 0.6200 0.5800	0.7240 0.7260 0.7280 0.7300	100 223 100 207	1 2 1 2
LOKATYBUD	0,8900	11:00	570	0.00	0.00 %	50	0.8500	0.8900	200	0	0	[+]
LBD	0.00 0.00	0.7150 1.0600	11:00 11:00 15:00 11:00	50 25 25 80	0,8900 0,8900 0,9600 0,9600	1 1 1 1	50 100 100 200	0.8000 0.7600 0.7000 0.6400	0.9400 0.9600 1.0000 1.0500	200 214 100 50	1 1 2 1
LOKUM	22,0000	17:00	1	21.80	0.00 %	26	21.2000	22.3000	100	0	1	[+]
LKD	21.20 22.00	19.6500 23.9000	16:32 16:32 16:32 16:32	24 1 25 2	21,2000 21,4000 21,5000 21,8000	4 1 1 2	3982 24 10 10030	21.0000 20.9000 20.7000 20.6000	22.4000 22.6000 22.7000 22.8000	20 191 150 6	1 2 4 1
LPP	16 600,0000	17:00	1	16,800.00	-1.19 %	6	16600.0000	16605.0000	4	3	46 329	[+]
LPP	16,490.00 16,950.00	15120.0000 18480.0000	17:00 17:00 17:00 17:00	2 9 1 2	16 600,0000 16 600,0000 16 600,0000 16 600,0000	1 1 1 1	1 3 9 4	16590.0000 16585.0000 16580.0000 16560.0000	16610.0000 16615.0000 16625.0000 16635.0000	3 5 1 1	1 1 1 1
LSISOFT	27,6000	16:28	465	28.00	-2.82 %	35	27.6000	28.0000	405	1	35	[+]
LSI	27.40 28.00	25.2000 30.8000	16:27 16:27 14:50 13:40	200 99 1 100	27,6000 27,6000 27,6000 27,8000	1 3 2 1	141 557 601 30	27.4000 27.2000 27.0000 26.6000	28.6000 28.8000 29.4000 29.6000	713 1051 214 566	3 3 2 2
LTGAMES	6,7200	16:42	20	7.26	-7.69 %	20	6.4200	6.7000	260	5	35	[+]
LTM	6.26 7.30	5.8200 8.7000	16:37 16:37 16:37 16:37	333 160 20 17	6,4400 6,4600 6,5000 6,5000	2 1 1 1	1020 20 2 20	6.4000 6.3000 6.2600 6.2200	6.7200 6.8800 6.9200 7.1000	313 20 20 21	1 1 1 2
LUBAWA	9,2300	17:02	276	9.51	-2.53 %	1888	9.2250	9.2450	41	289	2 678	[+]
LBW	9.15 9.51	8.5550 10.4500	17:01 17:00 17:00 17:00	136 2 2 20	9,2300 9,2300 9,2300 9,2300	2 1 1 1	600 12 60 1000	9.2000 9.1900 9.1800 9.1700	9.2600 9.2650 9.2700 9.2850	4 36 4 4	2 2 2 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	10	0.2400	PKC	878	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	1 1 1 1	1000 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.0100 0.2840 0.2920 0.2980	20000 14521 400 200	1 2 1 1
LUG	2,5000	15:26	185	2.50	-3.10 %	750	2.4400	2.5000	900	2	5	[+]
LUG	2.50 2.50	2.0000 3.0000	15:26 14:13 12:30 12:19	250 100 380 20	2,5000 2,5000 2,5000 2,5000	1 3 1 1	2000 1405 500 279	2.4200 2.4000 2.3800 2.3000	2.5800 2.6400 2.6800 2.9600	410 1284 1513 229	1 1 2 1
LUKARDI	0,4000	15:00	1291	0.00	0.00 %	2548	0.4000	0.4200	1520	0	0	[+]
LUK	0.00 0.00	0.3200 0.4800	11:00 11:00 15:00 15:00	5400 1 20 25	0,4000 0,3960 0,4200 0,4200	1 1 1 1	1269 1024 1352 4000	0.3960 0.3900 0.3700 0.3300	0.4700 0.4860 0.4980 0.5000	21064 23 1567 1119	2 1 1 1
M4B	12,5000	11:00	1	0.00	0.00 %	20	6.4000	12.5000	307	0	0	[+]
M4B	0.00 0.00	10.0000 15.0000	11:29 11:00 11:00 11:00	20 20 50 1	9,9500 9,9500 12,0000 12,0000	1 1 1 1	203 88 12 349	6.3500 4.6800 4.0000 3.6800	15.5000 30.0000 32.0000 36.0000	50 4 719 1	1 1 1 1
MABION	7,0400	17:00	832	7.35	-4.22 %	768	7.0400	7.0800	4	64	457	[+]
MAB	6.98 7.39	6.6200 8.0800	17:00 17:00 17:00 17:00	2 215 70 250	7,0400 7,0400 7,0400 7,0400	2 2 6 8	30 216 868 3504	7.0300 7.0200 7.0100 7.0000	7.0900 7.1000 7.1100 7.1200	2 1830 223 124	1 5 2 3
MADKOM	2,6200	14:16	1	2.62	5.65 %	4	2.5000	2.6200	1684	0	0	[+]
MAD	2.62 2.62	2.1000 3.1400	16:12 15:53 15:53 15:37	407 485 15 15	2,4800 2,5800 2,5800 2,2800	2 1 1 2	339 407 269 800	2.4800 2.4600 2.3800 2.3600	2.6400 2.6600 2.6800 2.7000	384 1150 3976 2290	1 1 6 1
MADMIND	0,8500	15:43	14	0.89	-4.92 %	50	0.8180	0.8500	386	18	15	[+]
MMS	0.80 0.89	0.7160 1.0700	12:15 12:14 11:52 11:49	200 200 559 531	0,8160 0,8800 0,8860 0,8860	1 3 1 1	50 2000 400 800	0.8160 0.8120 0.8040 0.8020	0.8600 0.8700 0.8800 0.8860	600 1000 650 410	1 1 1 1
MAKARONPL	23,0500	17:00	100	22.90	0.88 %	912	23.0500	23.1000	171	6	133	[+]
MAK	22.90 23.05	20.6500 25.1500	17:00 17:00 17:00 17:00	44 110 36 150	23,0500 23,0500 23,0500 23,0500	3 1 1 2	336 20 941 139	23.0000 22.9500 22.9000 22.8500	23.1500 23.2000 23.2500 23.3000	50 128 20 1740	1 2 1 4
MAKOLAB	6,6000	12:25	145	6.90	-5.04 %	365	6.6000	6.9000	548	1	4	[+]
MLB	6.60 6.90	5.5500 8.2500	12:25 11:42 11:28 09:28	145 200 10 50	6,6500 6,7500 6,7500 6,9000	1 1 1 1	687 156 285 20	6.5000 6.4500 6.3000 6.1000	6.9500 7.0000 7.0500 7.1000	1718 300 3000 10000	1 2 1 1
MANGATA	63,6000	16:04	23	63.60	0.95 %	20	63.8000	64.8000	626	0	12	[+]
MGT	63.60 64.80	57.4000 69.8000	16:04 15:30 15:30 15:30	2 48 14 63	64,0000 64,8000 64,8000 64,6000	2 1 1 1	87 1 1 25	63.6000 63.4000 63.2000 63.0000	67.4000 67.6000 67.8000 68.0000	24 50 30 323	1 1 1 3
MARVIPOL	8,6000	16:44	1	8.62	0.00 %	1000	8.5000	8.6000	801	5	47	[+]
MVP	8.48 8.62	7.7600 9.4800	16:19 16:19 16:18 14:58	2 148 150 2	8,5000 8,5000 8,6000 8,6000	2 1 1 4	206 135 135 259	8.4800 8.4600 8.4400 8.4200	8.6200 8.6400 8.6600 8.6800	160 1183 345 330	1 3 2 2
MAXCOM	5,0200	17:00	101	5.08	-1.18 %	7260	5.0200	5.0800	19447	2	11	[+]
MXC	5.02 5.08	4.5800 5.5800	17:00 16:37 16:32 15:39	2 1441 369 188	5,0200 5,0200 5,0200 5,0200	2 1 1 1	62 7 185 1000	5.0000 4.9500 4.8700 4.8000	5.1000 5.1200 5.1400 5.1600	96 342 2 11	1 2 1 1
MAXIPIZZA	0,4000	13:08	15	0.40	-2.44 %	30	0.3800	0.4000	2045	0	0	[+]
MXP	0.40 0.40	0.3200 0.4800	15:14 09:00 13:32 14:17	25 2920 1180 300	0,4100 0,3900 0,3800 0,3800	1 3 1 1	2560 4992 2655 4000	0.3780 0.3500 0.3280 0.3200	0.4100 0.4400 0.4420 0.4440	4975 1890 1126 3000	1 1 1 1
MBANK	1 012,0000	17:04	229	1,027.50	-0.78 %	131	1012.0000	1012.5000	59	21	21 036	[+]
MBK	1,001.50 1,027.50	924.8000 1130.0000	17:03 17:01 17:00 17:00	171 9 53 152	1 012,0000 1 012,0000 1 012,0000 1 012,0000	2 3 1 1	70 70 2 67	1011.0000 1010.0000 1009.0000 1008.0000	1013.0000 1014.0000 1014.5000 1015.0000	7 7 56 31	1 1 1 2
MBFGROUP	5,5400	15:45	1	5.58	-2.46 %	1039	5.3800	5.5200	688	9	48	[+]
MBF	5.30 5.66	4.4700 6.6800	15:45 15:43 15:41 15:41	4 5 2 5	5,4200 5,4200 5,4200 5,4200	1 1 2 1	350 430 52 10	5.3600 5.3400 5.3000 5.2800	5.6200 5.6400 5.6600 5.7000	316 300 401 200	2 1 2 1
MBWS	12,5000	09:01	2	0.00	0.00 %	6	10.0000	12.5000	118	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	09:04 09:01 14:54 09:02	2 2 2 2	12,5000 12,5000 12,0000 12,5000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	13.2000 14.3000 18.8000 19.0000	20 220 150 140	1 1 1 1
MCI	27,9000	16:33	200	28.50	-2.11 %	36	27.9000	28.2000	299	4	108	[+]
MCI	27.70 28.80	25.7000 31.3000	16:30 16:29 16:24 16:24	2 3 23 2	28,1000 28,1000 28,1000 28,1000	1 4 3 3	50 390 143 702	27.8000 27.7000 27.6000 27.5000	28.3000 28.4000 28.5000 28.6000	1393 735 406 332	3 2 2 1
MDIENERGIA	0,9200	14:45	1	0.94	-2.13 %	75	0.9200	0.9280	100	0	0	[+]
MDI	0.92 0.94	0.8460 1.0300	09:02 14:31 14:16 13:15	2 11 100 1	0,9400 0,9400 0,9400 0,9200	2 1 1 2	1023 655 44 70	0.9040 0.9020 0.8940 0.8920	0.9300 0.9380 0.9400 0.9460	400 100 11412 23	1 1 3 1
MEDAPP	0,1065	14:09	7924	0.11	-2.29 %	241	0.1045	0.1060	5064	16	2	[+]
MDA	0.10 0.11	0.0856 0.1280	13:50 13:50 13:46 13:10	277 2373 100 275	0,1070 0,1070 0,1070 0,1070	1 1 2 1	100000 5000 100100 58000	0.1040 0.1035 0.1030 0.1025	0.1065 0.1070 0.1090 0.1100	5235 7538 4599 9524	3 2 1 1
MEDCAMP	0,7050	16:37	11	0.73	-7.24 %	1309	0.7050	0.7100	19	12	9	[+]
MDP	0.71 0.73	0.5800 0.8700	16:23 16:09 16:09 16:09	102 15 2000 966	0,7050 0,7100 0,7100 0,7100	2 1 2 1	3729 257 3320 7325	0.7000 0.6950 0.6900 0.6800	0.7300 0.7350 0.7400 0.7550	475 1130 1000 5	1 1 1 1
MEDICALG	33,2000	17:01	34	33.20	3.75 %	31	33.2000	33.3000	32	118	3 963	[+]
MDG	32.95 34.50	29.9000 36.5000	17:01 17:00 17:00 17:00	41 159 55 126	33,2000 33,2000 33,2000 33,2000	2 2 1 6	181 76 150 663	33.1500 33.1000 33.0500 33.0000	33.3500 33.5000 33.7000 33.7500	200 380 13 80	1 4 2 2
MEDICOBIO	0,4870	15:39	111	0.49	-1.42 %	800	0.4700	0.4870	478	8	4	[+]
MDB	0.47 0.49	0.3960 0.5920	15:25 15:05 15:05 15:00	2000 11 100 85	0,4700 0,4870 0,4870 0,4680	1 2 1 2	200 915 800 1600	0.4690 0.4680 0.4670 0.4660	0.4900 0.4910 0.4930 0.4940	740 5378 263 14786	1 2 1 2
MEDINICE	10,4000	17:00	125	10.70	-2.44 %	547	10.3800	10.4000	97	32	338	[+]
ICE	10.14 10.70	9.6300 11.7600	16:48 16:48 16:45 16:45	360 360 234 371	10,4800 10,3800 10,4800 10,4800	2 2 1 3	172 717 5 684	10.3600 10.3000 10.2400 10.2200	10.5000 10.6000 10.7400 10.9600	1168 462 114 30	2 3 1 1
MEDTECH	0,2310	15:00	3156	0.24	-10.47 %	8650	0.2300	0.2500	78956	23	5	[+]
MDT	0.23 0.24	0.1920 0.2880	15:00 15:00 15:00 15:00	6844 2147 9 1000	0,2310 0,2310 0,2310 0,2310	1 1 2 2	1400 5000 5000 6999	0.2250 0.2200 0.2190 0.2110	0.2580 0.2590 0.2600 0.2700	8211 10280 3580 4482	1 1 1 1
MEGAPIXEL	1,8200	15:00	250	0.00	0.00 %	20	1.8200	1.9200	25	0	0	[+]
MPS	0.00 0.00	1.4600 2.1800	15:00 15:00 11:00 11:00	64 50 35 30	1,8200 1,8200 1,8300 1,8300	1 1 1 1	100 15 50 419	1.8000 1.7400 1.7000 1.5100	1.9500 2.0000 2.1000 2.3400	20 25 20 111	1 1 1 1
MENNICA	35,8000	16:45	1	35.40	1.42 %	50	35.4000	35.8000	35	3	94	[+]
MNC	35.30 36.40	31.9000 38.9000	16:41 16:41 16:40 16:40	211 18 19 200	35,3000 35,3000 35,6000 35,6000	2 3 1 2	212 381 530 292	35.3000 35.0000 34.6000 34.0000	36.0000 36.3000 36.4000 36.5000	349 25 40 404	1 1 1 3
MENNICASK	56,6000	17:00	64	58.40	-0.70 %	40	55.4000	56.6000	61	16	863	[+]
MNS	54.00 58.40	46.8000 70.0000	17:00 17:00 16:31 16:10	75 25 1 8	56,6000 56,6000 55,2000 56,8000	2 2 1 1	89 109 49 70	55.2000 55.0000 54.8000 54.6000	56.8000 57.0000 57.2000 57.6000	64 1138 110 200	2 3 1 1
MENTZEN	33,7000	16:26	1	33.60	-2.46 %	138	33.7000	34.5000	18	1	27	[+]
XDD	33.60 34.50	26.9000 40.3000	16:26 16:13 15:37 15:37	7 1 40 10	33,7000 34,5000 33,7000 33,8000	1 2 1 1	1 7 71 5	33.6500 33.5500 33.3000 33.2000	34.6000 34.7000 34.7500 34.8000	18 115 5 21	2 3 1 5
MERA	1,2600	09:00	10	1.26	0.00 %	200	1.2200	1.2600	1786	0	0	[+]
MER	1.26 1.26	1.0100 1.5100	09:15 09:04 09:00 09:03	10 10 10 10	1,2600 1,2600 1,2600 1,2600	3 1 1 1	438 1125 200 150	1.2100 1.2000 1.1800 1.1600	1.3000 1.3200 1.3300 1.3500	70 70 77 20	2 2 1 1
MERCATOR	39,8000	17:00	5	40.50	-1.24 %	44	39.8000	40.0000	183	11	453	[+]
MRC	39.75 40.65	36.4500 44.5500	16:49 16:48 16:26 16:26	2 51 129 67	40,0000 39,8000 40,1500 40,1500	2 4 3 5	3 971 102 564	39.7000 39.6000 39.5500 39.5000	40.1500 40.2000 40.2500 40.3000	3100 100 1 40	2 1 1 1
MERCOR	21,4000	17:00	59	22.10	-3.17 %	28	21.4000	21.7000	47	6	120	[+]
MCR	21.40 22.30	19.9000 24.3000	17:00 17:00 16:33 16:33	50 2 4 3	21,4000 21,4000 21,7000 21,7000	5 3 2 1	314 351 250 10	21.3000 21.2000 21.1000 21.0000	21.8000 22.0000 22.3000 22.4000	572 1042 154 612	5 3 2 1
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	10	0.1600	PKC	123046	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 0 0 0	50000 0 0 0	0.0110 0.0000 0.0000 0.0000	0.1000 0.1200 0.1360 0.1600	2500 4000 5000 4000	1 1 1 1
MEXPOLSKA	3,6400	15:46	4	3.65	1.11 %	6	3.3600	3.6300	118	17	59	[+]
MEX	3.51 3.65	3.2900 4.0100	15:41 15:14 15:09 15:09	250 275 4 2	3,5100 3,5100 3,6500 3,6000	1 2 1 1	550 646 20 4	3.3300 3.3200 3.3000 3.2700	3.6500 3.6700 3.6800 3.7000	3996 650 2306 7250	1 1 2 3
MFO	33,9000	16:38	1	33.40	0.30 %	160	33.7000	33.9000	89	0	9	[+]
MFO	33.40 34.00	30.1000 36.7000	14:56 14:56 14:07 10:00	1 99 1 66	33,9000 33,9000 33,9000 34,0000	1 1 1 6	2 47 95 351	33.6000 33.3000 33.1000 33.0000	34.0000 34.4000 34.5000 34.9000	295 10 28 6	1 1 1 1
MGAMES	3,8700	14:47	15353	4.00	-3.25 %	66	3.8600	3.9900	141	33	127	[+]
MGS	3.85 4.14	3.2000 4.8000	14:32 14:32 13:58 13:58	257 2 255 100	3,9000 3,9000 3,9000 3,9100	1 2 1 1	117 111 269 100	3.8500 3.7500 3.7400 3.6900	4.0000 4.1200 4.1400 4.1600	250 100 311 1000	1 1 2 1
MILISYS	0,4000	16:48	2050	0.44	-7.41 %	153	0.3900	0.4000	5100	48	19	[+]
MLM	0.38 0.44	0.3480 0.5220	16:47 16:45 16:45 16:45	45 7847 398 45	0,3990 0,3900 0,3840 0,3840	1 2 1 2	200 846 3602 3300	0.3890 0.3850 0.3840 0.3820	0.4080 0.4100 0.4130 0.4160	45 100 51 51	1 1 1 1
MILKILAND	1,9400	17:00	99	1.93	3.74 %	1546	1.9000	1.9400	5501	76	147	[+]
MLK	1.87 1.96	1.7400 2.1200	17:00 16:49 16:33 16:31	501 1100 1900 1122	1,9400 1,9000 1,9300 1,9500	2 1 4 2	10050 555 5006 4111	1.8900 1.8850 1.8800 1.8750	1.9500 1.9600 1.9700 1.9800	9878 14082 7038 1762	1 8 5 3
MILKPOL	0,7500	11:01	450	0.00	0.00 %	85	0.6000	0.7400	1140	0	0	[+]
MLP	0.00 0.00	0.6000 0.9000	11:01 11:00 11:00 11:00	100 380 35 111	0,7500 0,6000 0,6000 0,8200	1 1 1 0	2500 400 3469 0	0.3920 0.3700 0.3600 0.0000	0.7500 0.8000 0.8650 0.9000	3868 1100 1700 1075	2 1 1 1
MILLENNIUM	14,9600	17:00	961	15.32	-3.05 %	4364	14.9600	15.1100	3671	730	10 950	[+]
MIL	14.90 15.38	13.7900 16.8500	17:00 17:00 17:00 17:00	1580 1628 1704 1547	14,9600 14,9600 14,9600 14,9600	2 2 2 2	721 5951 723 737	14.9500 14.9400 14.9300 14.9200	15.1300 15.1500 15.1800 15.2000	5321 5321 14123 5732	1 1 2 2
MILTON	0,8400	17:00	100	0.80	7.69 %	1450	0.8000	0.8400	2261	17	14	[+]
MTN	0.79 0.87	0.6400 0.9600	17:00 16:36 12:47 12:47	700 50 2639 2113	0,8400 0,8000 0,8500 0,8450	1 1 1 2	1200 2100 2800 2975	0.7800 0.7750 0.7700 0.7650	0.8450 0.8500 0.8600 0.8650	3222 5500 1514 11964	1 2 2 3
MINERAL	1,2400	14:16	1	1.24	10.71 %	800	1.1300	1.2400	499	0	0	[+]
MND	1.24 1.24	0.9950 1.4800	17:00 15:10 17:00 16:23	1 1 1 554	1,1200 1,2400 1,0800 1,2100	1 2 1 1	902 2148 2000 2000	1.1200 1.0300 0.9500 0.9000	1.2600 1.2700 1.2800 1.3000	26 2032 3230 1200	1 2 1 1
MIRACULUM	0,7200	17:00	10	0.70	3.45 %	574	0.7000	0.7200	1990	5	3	[+]
MIR	0.70 0.72	0.6280 0.7640	15:51 14:11 13:14 13:14	576 153 350 132	0,7000 0,6960 0,6960 0,6960	1 3 1 1	10000 11167 15 10000	0.6940 0.6920 0.6900 0.6860	0.7360 0.7400 0.7460 0.7500	9794 2780 1413 10000	2 1 1 2
MIRBUD	14,3200	17:00	108	14.76	-4.41 %	502	14.3200	14.3800	210	186	2 704	[+]
MRB	14.30 14.89	13.2900 16.2300	17:00 17:00 17:00 17:00	100 21 100 21	14,3200 14,3200 14,3200 14,3200	4 7 1 7	4796 5197 500 1490	14.3100 14.3000 14.2900 14.2800	14.4000 14.4400 14.4500 14.4700	200 300 400 50	1 1 1 1
MLPGROUP	81,8000	17:01	80	82.00	0.99 %	17	81.8000	82.0000	100	2	134	[+]
MLG	81.00 82.00	73.8000 90.2000	17:00 17:00 14:00 14:00	6 17 592 30	81,8000 81,8000 82,0000 82,0000	1 3 3 2	2 16 35 6	81.2000 81.0000 80.8000 80.6000	82.2000 82.4000 82.6000 82.8000	5 15 30 308	1 3 3 3
MLSYSTEM	15,5400	17:01	147	15.30	1.57 %	250	15.5200	15.6000	739	26	409	[+]
MLS	15.14 15.94	13.7800 16.8200	17:00 17:00 16:46 16:45	100 3 284 3	15,5400 15,5400 15,6000 15,5600	1 1 1 1	25 259 100 250	15.5000 15.4600 15.4000 15.3800	15.6800 15.7000 15.7200 15.7400	20 103 100 2403	1 2 1 3
MMCPL	9,7500	10:06	2	0.00	0.00 %	110	9.2000	9.7500	81	0	0	[+]
MMC	0.00 0.00	7.8000 11.7000	09:37 15:48 15:48 15:48	12 2 2 10	9,2000 9,8500 9,8000 9,2500	1 1 1 2	92 10 15 100	9.0000 8.5000 8.0000 7.5000	9.8000 9.8500 10.5000 10.7000	44 102 93 58	1 1 1 1
MOBRUK	304,0000	17:00	2	315.00	-1.94 %	6	304.0000	306.5000	1	8	2 332	[+]
MBR	303.50 316.50	283.5000 346.5000	17:00 17:00 17:00 17:00	5 6 3 3	304,0000 304,0000 304,0000 304,0000	3 8 2 4	124 362 52 76	303.5000 303.0000 302.5000 302.0000	307.0000 308.0000 308.5000 310.0000	170 48 1 9	1 2 1 3
MOJ	1,4500	15:52	1	1.46	-2.03 %	5829	1.4100	1.4500	1819	11	16	[+]
MOJ	1.40 1.46	1.3200 1.6000	13:51 13:17 13:16 10:51	5500 4500 1000 320	1,4000 1,4000 1,4000 1,4600	1 1 1 1	5500 5540 7200 3000	1.4000 1.3500 1.3400 1.3300	1.4600 1.4800 1.5000 1.5500	1203 758 5700 100	1 1 2 1
MOL	33,1000	16:48	1	32.54	0.42 %	1	32.9000	33.1000	59	116	3 850	[+]
MOL	32.54 33.84	29.3000 35.7800	16:48 16:24 16:08 16:05	1 1 1000 3000	33,0800 32,8200 33,0000 33,0000	1 1 2 1	1 2 6 1	32.8400 32.8200 32.8000 32.7800	33.2600 33.3400 33.8000 34.3400	5 26 700 116	1 1 1 1
MOLECURE	6,8600	17:04	831	7.15	-4.19 %	200	6.8500	6.9200	257	29	206	[+]
MOC	6.61 7.30	6.4400 7.8600	16:48 16:48 16:48 16:41	49 12 7 14	6,8600 6,8700 6,9000 6,9200	1 1 2 1	776 5 905 400	6.8000 6.7800 6.7600 6.7500	6.9800 6.9900 7.0000 7.0300	2012 2115 1000 5	2 3 1 1
MONNARI	5,0800	14:42	992	5.06	0.00 %	600	5.0200	5.0800	214	11	57	[+]
MON	5.06 5.10	4.5600 5.5600	13:40 12:26 12:14 11:41	8 4 270 1000	5,0800 5,1000 5,0800 5,0800	3 1 1 2	3239 400 400 410	5.0000 4.9500 4.9400 4.9200	5.1000 5.1200 5.1400 5.1600	49 433 1000 2000	1 2 1 1
MOONLIT	0,3480	15:00	3	0.30	16.00 %	4000	0.3000	0.3480	6995	0	0	[+]
MLT	0.30 0.35	0.2420 0.3620	11:00 11:00 15:00 15:00	2 298 1700 3300	0,3020 0,3020 0,3000 0,3000	1 1 1 1	20000 2598 10000 1000	0.2500 0.2400 0.2200 0.2100	0.3500 0.3780 0.3800 0.3900	4000 1918 3000 2600	1 1 1 1
MOSTALPLC	15,0000	13:38	15	15.00	2.39 %	4	15.0000	15.1000	1713	0	4	[+]
MSP	14.95 15.00	13.5000 16.5000	12:39 12:39 12:38 12:38	19 65 15 40	15,0000 15,0000 15,0000 15,0000	2 2 2 1	300 140 140 25	14.7000 14.6500 14.5500 14.5000	15.3500 15.4500 15.5000 15.5500	51 100 150 89	2 1 1 2
MOSTALWAR	6,8400	14:23	100	6.78	0.00 %	276	6.7800	6.8400	150	1	10	[+]
MSW	6.74 6.84	6.1200 7.4400	12:36 12:36 12:36 10:35	211 50 72 2	6,8400 6,8000 6,8000 6,8000	1 5 3 2	211 1647 718 2211	6.7600 6.7400 6.7200 6.7000	6.8600 6.8800 6.9000 6.9200	527 517 390 159	3 3 2 2
MOSTALZAB	6,5600	17:00	26	6.55	-1.20 %	707	6.5200	6.5600	323	25	164	[+]
MSZ	6.53 6.63	5.9000 7.2000	17:00 16:38 16:36 16:35	2 48 100 112	6,5600 6,5700 6,6000 6,6000	2 2 3 1	1555 300 1210 400	6.5100 6.5000 6.4800 6.4600	6.5900 6.6000 6.6100 6.6200	554 1788 350 998	2 1 2 1
MOVIEGAMES	9,1200	16:47	150	9.77	-8.80 %	20	9.1200	9.3000	231	51	476	[+]
MOV	9.00 9.77	8.8000 10.7400	16:42 16:39 16:39 16:39	200 769 17 50	9,3000 9,3500 9,3500 9,3400	2 2 1 3	36 11 545 17	9.1000 9.0600 9.0500 9.0300	9.3200 9.3300 9.3700 9.3800	50 105 11 11	1 2 1 1
MPAY	0,2840	17:00	368	0.29	-0.87 %	6045	0.2790	0.2840	1134	85	24	[+]
MPY	0.28 0.29	0.2295 0.3435	17:00 17:00 17:00 16:48	215 365 52 25	0,2840 0,2840 0,2840 0,2790	1 2 1 3	7872 2425 500 34844	0.2760 0.2755 0.2750 0.2740	0.2850 0.2865 0.2880 0.2885	10000 2913 1500 700	1 1 1 1
MPLVERBUM	8,3000	16:02	14	8.50	-5.68 %	200	8.1000	8.8000	245	0	0	[+]
VER	8.30 8.50	6.8000 10.2000	12:59 09:07 15:57 09:05	2 2 2 2	8,5000 8,8000 8,6000 8,8000	1 1 0 0	273 89 0 0	7.3500 6.8000 0.0000 0.0000	9.4500 9.7000 11.0000 11.2000	400 148 93 82	1 1 1 1
MSM	3,9400	14:25	1	3.81	0.00 %	816	3.8100	3.9400	508	0	0	[+]
MSM	3.81 3.94	3.0500 4.5700	13:45 16:49 15:55 15:55	100 1 102 758	3,8100 3,9400 3,8000 3,8100	2 1 1 1	160 532 150 1923	3.8000 3.7600 3.7100 3.7000	3.9800 4.0900 4.5400 4.5500	97 4 319 399	1 1 1 1
MURAPOL	39,8500	17:00	13	40.30	-0.13 %	844	39.8500	39.9500	17	9	378	[+]
MUR	39.80 40.30	36.3000 44.3000	17:00 17:00 17:00 16:49	13 11 2 19	39,8500 39,8500 39,8500 39,8500	5 2 2 3	553 6 338 162	39.8000 39.7000 39.6500 39.6000	40.0000 40.1500 40.2000 40.2500	883 117 261 332	3 1 2 3
MUZA	9,4400	09:46	4	9.44	0.00 %	10	9.2000	9.4400	796	0	0	[+]
MZA	9.44 9.44	8.5000 10.3500	12:54 12:29 11:46 11:38	10 2 2 3	9,4400 9,4400 9,4400 9,4800	1 1 1 1	834 70 164 2000	9.0000 6.7800 6.0000 0.1000	9.9000 10.0000 11.2000 11.8000	2813 238 200 53	1 1 1 1
MWTRADE	3,1000	17:00	730	3.30	-7.74 %	1176	3.1000	3.3000	1702	1	4	[+]
MWT	3.10 3.30	2.9800 3.6200	17:00 17:00 16:46 11:43	27 1 494 73	3,1000 3,1000 3,1400 3,1000	2 1 2 1	1020 500 51 490	3.0200 3.0000 2.9000 2.7400	3.3400 3.3600 3.4000 3.4600	1025 494 1001 2372	1 1 2 2
NANOGROUP	2,9700	17:02	400	2.91	2.77 %	4	2.9250	2.9700	655	53	156	[+]
NNG	2.88 2.97	2.6200 3.2000	17:00 16:45 16:38 16:37	100 4 155 77	2,9700 2,9650 2,9650 2,9650	1 1 1 2	800 6850 1513 1014	2.9050 2.9000 2.8950 2.8650	2.9750 2.9800 2.9850 2.9900	600 4213 450 1000	1 3 1 1
NEPTIS	14,1000	10:52	189	13.70	0.00 %	640	13.7000	14.1000	876	0	3	[+]
YAN	13.70 14.10	12.4000 15.0000	09:54 09:54 09:54 09:29	9 2 2 7	14,0000 14,0000 14,0000 14,0000	1 1 0 0	6 452 0 0	12.7000 11.0000 0.0000 0.0000	14.2000 14.8000 14.9000 15.0000	140 158 1200 410	1 2 3 2
NESTMEDIC	0,6850	14:43	1	0.69	-0.72 %	371	0.6550	0.6800	26	9	6	[+]
NST	0.65 0.69	0.5550 0.8250	14:35 13:00 12:53 12:53	400 1 289 185	0,6550 0,6850 0,6550 0,6550	3 1 2 3	5525 2500 55 6375	0.6500 0.6350 0.6300 0.6200	0.6850 0.7000 0.7050 0.7100	10 2746 2400 5000	1 3 1 1
NEUCA	840,0000	16:48	1	839.00	0.12 %	5	834.0000	840.0000	18	1	712	[+]
NEU	834.00 843.00	756.0000 922.0000	16:46 16:46 16:46 16:46	5 15 6 1	840,0000 840,0000 839,0000 839,0000	1 3 1 1	30 13 5 7	831.0000 830.0000 825.0000 822.0000	841.0000 842.0000 843.0000 844.0000	30 30 146 8	2 2 2 3
NEWAG	100,2000	17:00	10	100.20	0.00 %	39	100.0000	100.2000	500	7	734	[+]
NWG	99.70 101.40	90.2000 110.2000	17:00 17:00 17:00 17:00	24 51 48 1	100,2000 100,2000 100,2000 100,2000	1 2 1 1	100 125 1 7	99.9000 99.8000 99.7000 99.6000	100.4000 100.8000 101.0000 101.2000	293 145 100 4	1 2 1 1
NEXITY	2,1000	15:44	100	2.20	-7.08 %	47	2.0000	2.1200	60	4	9	[+]
NXG	2.02 2.20	1.9800 2.4200	15:44 15:44 15:44 15:44	20 50 20 5	2,0800 2,0800 2,0600 2,0400	2 2 1 1	700 225 100 100	1.9800 1.9700 1.9200 1.9000	2.1400 2.1600 2.1800 2.2000	80 200 250 250	1 1 1 1
NOCTILUCA	95,2000	17:00	79	97.40	-1.45 %	159	94.2000	95.2000	5	5	447	[+]
NCL	91.00 98.20	87.8000 107.0000	17:00 17:00 17:00 17:00	15 60 46 11	95,2000 95,2000 95,2000 95,2000	3 1 1 1	43 80 23 50	94.0000 93.6000 93.4000 93.2000	95.4000 96.0000 96.2000 96.4000	34 359 10 30	1 1 1 1
NOOBZ	15,8000	16:41	30	16.50	-4.24 %	55	15.2000	15.7000	40	1	17	[+]
NOB	14.60 16.50	13.2000 19.8000	15:19 14:35 14:35 14:33	10 45 55 64	15,8000 15,9000 15,9000 15,9000	1 1 2 2	55 55 110 90	14.9000 14.6000 14.5000 14.3000	15.8000 15.9000 16.2000 16.3000	30 10 58 25	1 1 1 1
NOTORIA	9,7000	16:19	50	0.00	0.00 %	31	9.4000	9.7000	393	0	0	[+]
NTS	0.00 0.00	7.8000 11.6000	14:11 11:45 14:25 11:07	100 2 50 11	9,7000 9,6000 9,6000 9,6000	1 1 1 1	225 33 34 28	9.2500 9.0000 7.5500 7.3000	10.1000 11.0000 12.1000 13.2000	1492 1683 997 1333	1 1 1 1
NOVAINV	0,6120	16:47	40	0.61	-2.86 %	2960	0.6120	0.6150	4351	44	27	[+]
NOV	0.61 0.62	0.4905 0.7350	15:55 15:43 15:31 15:26	160 2500 517 150	0,6110 0,6110 0,6150 0,6140	2 6 1 1	1370 9204 2400 2812	0.6110 0.6100 0.6060 0.6040	0.6240 0.6250 0.6260 0.6270	3000 10039 3000 2000	1 2 1 1
NOVAVISGR	0,9990	17:00	969	1.08	-7.50 %	31	0.9990	1.0000	2398	124	126	[+]
NVG	0.99 1.08	0.9710 1.1840	16:49 16:46 16:46 16:46	1500 2454 100 1276	0,9990 0,9950 0,9950 0,9960	2 2 3 9	16856 516 110 19487	0.9950 0.9930 0.9920 0.9900	1.0180 1.0200 1.0300 1.0400	24069 50145 6414 200	1 3 2 1
NOVITA	108,0000	17:00	238	109.00	-1.37 %	562	108.0000	109.0000	42	1	104	[+]
NVT	106.50 109.50	98.2000 119.5000	17:00 17:00 17:00 16:43	6 25 15 5	108,0000 108,0000 108,0000 109,0000	2 1 3 3	23 15 125 54	107.0000 106.5000 106.0000 105.0000	109.5000 110.0000 110.5000 111.0000	59 144 119 96	1 4 2 4
NTCAPITAL	0,5200	17:00	71	0.52	0.00 %	498	0.5140	0.5200	3076	1	0	[+]
NTC	0.51 0.52	0.4650 0.5660	17:00 12:58 12:58 10:23	349 1 186 1	0,5200 0,5140 0,5180 0,5140	1 1 2 1	599 1221 3324 11863	0.5120 0.5060 0.5020 0.5000	0.5220 0.5260 0.5280 0.5300	4700 4000 2000 8957	1 1 1 2
NTTSYSTEM	9,2000	16:39	652	9.30	-1.08 %	1848	9.2000	9.2800	40	8	73	[+]
NTT	9.20 9.32	8.3800 10.2000	16:39 16:39 16:14 16:14	20 12 518 2447	9,2200 9,2400 9,2800 9,2800	3 2 1 3	1378 116 100 1361	9.1400 9.1200 9.1000 9.0000	9.3000 9.3200 9.4200 9.4600	329 365 135 200	2 1 1 1
NTVSA	0,1800	10:04	100	0.18	0.00 %	1000	0.1750	0.1800	2900	0	0	[+]
NTV	0.18 0.18	0.1440 0.2160	10:57 10:57 12:19 10:02	29100 900 1000 100	0,1800 0,1810 0,1840 0,1810	1 1 1 1	6913 1000 1000 1000	0.1740 0.1710 0.1700 0.1650	0.1850 0.1860 0.1880 0.1890	900 100000 117815 1000	1 1 1 1
NWAI	24,1000	16:06	1	24.00	0.42 %	2	24.1000	24.5000	2000	1	30	[+]
NWA	24.00 24.90	19.2000 28.8000	15:15 15:15 10:19 09:45	43 1 100 6	24,0000 24,1000 24,9000 24,9000	2 1 3 3	51 100 124 126	24.0000 23.9000 23.8000 23.6000	24.9000 25.0000 25.1000 25.4000	1174 115 666 25	2 2 2 1
ODLEWNIE	9,6800	16:29	2	9.42	1.89 %	247	9.6000	9.6800	90	7	67	[+]
ODL	9.42 9.70	8.4800 10.3500	15:57 15:56 14:20 13:55	733 57 7 10	9,6000 9,5800 9,5800 9,5800	1 1 1 1	3 333 20 20	9.5600 9.5200 9.5000 9.4000	9.7000 9.7400 9.7600 9.8000	600 675 10 2040	2 1 1 2
OLYMP	0,3540	17:00	1282	0.28	26.43 %	220	0.3360	0.3540	1718	488	172	[+]
OLY	0.28 0.40	0.2710 0.4050	17:00 17:00 16:38 16:37	4000 1218 150 1700	0,3540 0,3540 0,3400 0,3400	1 2 1 2	150 220 61 205	0.3320 0.3310 0.3300 0.3270	0.3580 0.3590 0.3600 0.3620	105 1387 6836 6042	1 3 1 1
ONDE	8,5900	17:01	1000	8.38	2.51 %	2852	8.5900	8.6400	1234	33	277	[+]
OND	8.38 8.65	7.5500 9.2100	17:01 17:00 17:00 17:00	1026 3 148 5	8,5900 8,5900 8,5900 8,5900	2 1 1 2	37 2 50 402	8.4500 8.4200 8.4000 8.3900	8.6500 8.6800 8.7000 8.7100	184 329 230 433	1 1 2 1
ONE2TRIBE	0,2500	17:00	79	0.25	-1.57 %	3353	0.2440	0.2500	899	18	4	[+]
O2T	0.24 0.25	0.2040 0.3040	14:34 14:34 12:17 10:54	8647 47 99 8073	0,2440 0,2440 0,2500 0,2440	1 3 4 3	105 20206 49500 43199	0.2340 0.2320 0.2200 0.2020	0.2520 0.2540 0.2560 0.2580	800 6959 3293 1000	1 1 3 1
ONEMORE	2,2200	17:04	400	2.24	-0.45 %	1975	2.1900	2.2200	1951	75	168	[+]
OML	2.19 2.25	1.7880 2.6800	17:00 17:00 16:45 16:43	99 1 50 2500	2,2200 2,2200 2,2200 2,2000	2 3 1 1	3361 2803 300 100	2.1850 2.1800 2.1750 2.1700	2.2300 2.2350 2.2400 2.2500	4337 300 7030 19494	1 1 2 3
ONESANO	0,8860	09:49	33	0.87	-0.23 %	161	0.8640	0.8880	2152	0	0	[+]
ONO	0.86 0.89	0.7820 0.9540	09:49 09:04 09:04 09:04	33 19 12 100	0,8860 0,8640 0,8660 0,8660	4 3 1 1	3624 3258 349 20	0.8620 0.8600 0.8560 0.8540	0.8900 0.8980 0.9000 0.9020	28436 32 9054 32	3 1 3 1
ONICO	11,1000	11:00	5	11.10	-1.77 %	5	10.7000	11.2000	93	0	0	[+]
ONC	11.10 11.10	8.9000 13.3000	11:00 11:00 11:00 15:00	2 3 3 5	11,1000 11,3000 11,4000 11,5000	1 1 1 1	5 5 5 250	10.3000 9.6000 9.3000 9.1000	11.4000 12.0000 12.5000 12.9000	400 10 5 73	1 1 1 2
OPONEOPL	91,8000	16:49	28	92.00	0.88 %	25	91.2000	91.8000	174	0	28	[+]
OPN	91.00 92.00	82.8000 101.0000	16:41 16:39 16:39 16:37	3 4 5 4	91,4000 91,4000 91,4000 91,8000	7 2 3 3	291 43 280 102	91.0000 90.8000 90.6000 90.4000	92.0000 92.4000 92.6000 92.8000	1083 79 51 19	5 2 1 2
OPTEAM	3,2000	14:50	1	3.12	0.00 %	4604	3.1000	3.1800	10	0	1	[+]
OPM	3.10 3.20	2.8200 3.4200	09:41 09:41 09:40 16:39	136 200 10 289	3,1000 3,1000 3,1200 3,2000	2 1 1 1	2210 500 2000 190	3.0200 3.0000 2.9200 2.9000	3.2000 3.2400 3.3600 3.3800	710 2350 174 624	1 1 1 2
OPTIGIS	0,5100	11:31	21	0.00	0.00 %	1500	0.4900	0.5050	3974	0	0	[+]
OPI	0.00 0.00	0.4080 0.6100	11:19 11:03 11:03 14:16	147 6 10 10	0,4660 0,4540 0,4700 0,5100	1 1 1 1	10 3194 1253 1298	0.4800 0.4680 0.4660 0.4600	0.5100 0.5200 0.5300 0.5450	4369 12469 9106 706	1 1 1 1
ORANGEPL	9,6380	17:00	1951	9.70	-0.60 %	500	9.6200	9.6380	7393	1 606	15 541	[+]
OPL	9.58 9.75	8.7280 10.6650	17:00 17:00 17:00 17:00	1253 1214 3166 1437	9,6380 9,6380 9,6380 9,6380	1 1 1 2	99 5103 6882 6884	9.6000 9.5920 9.5760 9.5680	9.6420 9.6500 9.6520 9.6640	4856 2463 9330 2460	1 2 2 2
ORCOGROUP	4,0800	17:00	274	4.08	0.49 %	461	4.0800	4.5000	4034	1	6	[+]
OPG	4.08 4.50	4.0400 4.9200	16:39 16:39 16:37 15:45	1 274 4 4	4,0800 4,0800 4,3000 4,5000	1 1 1 1	307 4863 836 30	4.0600 4.0000 3.8800 3.7600	4.6400 4.6600 4.6800 4.7000	164 419 1800 24000	1 1 1 1
ORGANIC	11,5000	14:45	1	11.50	-1.71 %	5	10.9000	11.5000	199	0	0	[+]
ORG	11.50 11.50	9.2000 13.8000	09:00 09:48 09:04 16:01	2 1 1 7	11,7000 11,0000 11,0000 11,5000	1 1 1 1	20 20 20 20	10.7000 10.6000 10.5000 10.4000	11.7000 11.8000 11.9000 12.1000	8 10 10 10	1 1 1 1
ORZLOPONY	2,6000	09:00	20	2.60	0.78 %	980	2.5800	2.6000	4941	0	0	[+]
ORL	2.60 2.60	2.0800 3.1200	09:00 09:00 12:03 16:03	5 5 13 998	2,5800 2,5800 2,5800 2,5800	1 2 1 1	10 827 289 111	2.5600 2.5000 2.2400 2.2200	2.7800 2.8000 2.9000 2.9400	1459 744 690 2500	2 1 1 1
OTLOG	12,7000	15:17	200	12.44	0.00 %	20	12.6000	12.7000	789	1	7	[+]
OTS	12.44 12.70	11.2000 13.6800	12:09 11:09 09:53 09:53	1 4 17 92	12,7000 12,4600 12,6800 12,6800	1 1 5 1	2 23 2066 100	12.4800 12.4600 12.4400 12.4200	12.7600 12.7800 12.8000 12.8200	2 102 597 785	1 1 2 3
OTMUCHOW	4,7200	12:10	2	4.70	0.43 %	494	4.5300	4.7000	501	1	5	[+]
OTM	4.53 4.72	4.2300 5.1600	11:47 09:04 09:04 09:00	501 497 88 1	4,5300 4,7000 4,7000 4,7000	2 1 1 2	521 4996 10 159	4.5000 4.4500 4.4200 4.4000	4.7100 4.7200 4.9000 4.9500	1214 1589 499 298	1 1 1 2
OUTDOORZY	0,7150	14:02	100	0.70	2.14 %	1019	0.6700	0.7050	900	33	23	[+]
OUT	0.67 0.72	0.5600 0.8400	14:01 14:01 13:49 09:12	1981 1419 61 960	0,6700 0,6800 0,6800 0,7200	1 1 2 1	1000 600 526 5000	0.6600 0.6550 0.6500 0.6450	0.7100 0.7150 0.7200 0.7250	1600 900 2190 4360	2 1 1 2
OVIDWORKS	0,4980	17:00	21	0.49	-0.40 %	7780	0.4870	0.4980	3094	21	11	[+]
OVI	0.49 0.50	0.3910 0.5840	14:58 14:06 13:36 12:27	20 200 3000 5000	0,4870 0,4870 0,4900 0,4900	1 1 1 1	4625 50 4100 2151	0.4810 0.4720 0.4670 0.4650	0.5000 0.5080 0.5100 0.5140	4300 2525 1185 2250	1 1 1 1
OZECAPITAL	0,4100	14:27	64	0.39	-2.38 %	25	0.3920	0.4120	3000	78	30	[+]
OZE	0.38 0.42	0.3120 0.4640	14:14 14:14 12:34 12:30	9975 25 25 6000	0,3920 0,3920 0,4160 0,4000	1 1 1 1	250 7000 6980 2265	0.3860 0.3840 0.3820 0.3800	0.4160 0.4200 0.4300 0.4400	2375 5964 32724 14761	1 2 1 3
P2CHILL	3,2600	16:46	23	3.36	-3.55 %	162	3.1000	3.2600	100	2	6	[+]
P2C	3.06 3.36	2.7000 4.0200	16:46 16:46 16:46 16:46	97 50 50 100	3,2400 3,2200 3,2000 3,2000	1 3 1 2	330 1520 303 410	3.0800 3.0600 3.0400 3.0200	3.2800 3.3000 3.3400 3.3800	100 200 150 282	1 1 1 3
PANOVA	15,9000	17:00	214	15.80	0.63 %	3	15.7500	15.9000	165	1	21	[+]
NVA	15.80 15.90	14.2500 17.3500	17:00 17:00 16:03 15:41	186 64 66 97	15,9000 15,9000 15,8000 15,8000	4 3 1 4	629 304 483 266	15.7000 15.6000 15.5500 15.5000	16.0000 16.2000 16.3000 16.4000	1399 100 528 62	2 1 2 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	10	0.5300	PKC	300	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4900 0.5600 0.8200 0.9400	6868 3200 16854 6543	1 3 1 1
PARTNER	0,1130	17:00	199	0.12	0.00 %	11397	0.1130	0.1160	2400	12	1	[+]
PRN_	0.11 0.12	0.0960 0.1440	14:10 14:09 14:09 14:09	1 1 300 85	0,1130 0,1170 0,1160 0,1160	4 3 4 3	72400 3085 24500 7300	0.1120 0.1110 0.1100 0.1080	0.1170 0.1200 0.1210 0.1240	9000 1500 2500 12500	1 1 1 2
PASSUS	95,4000	16:39	52	91.20	5.76 %	35	94.8000	95.4000	314	5	491	[+]
PAS	91.00 96.40	82.2000 100.0000	16:39 16:37 16:37 16:36	48 2 48 52	95,2000 95,2000 95,0000 95,0000	1 1 2 1	10 30 82 30	94.0000 93.2000 93.0000 92.8000	95.6000 95.8000 96.0000 96.6000	15 3 100 130	1 1 1 2
PATENTUS	3,1700	15:44	486	3.18	-3.06 %	1000	3.1400	3.1700	302	9	28	[+]
PAT	3.13 3.26	2.8700 3.4900	15:44 15:31 15:24 15:24	314 10 324 100	3,1700 3,1700 3,1300 3,1300	2 1 3 1	726 2500 930 400	3.1200 3.1100 3.1000 3.0900	3.1800 3.2000 3.2400 3.2500	476 2000 516 8	1 1 1 1
PBGAMES	0,2140	11:00	50	0.21	0.00 %	500	0.1900	0.2140	2000	0	0	[+]
PBT	0.21 0.21	0.1720 0.2560	15:00 15:00 11:02 11:03	2 50 70 4087	0,2140 0,2140 0,2100 0,2100	1 1 1 1	500 2027 3000 3999	0.1800 0.1750 0.1740 0.1610	0.2160 0.2200 0.2360 0.2480	15001 12002 500 2999	1 3 1 1
PCCEXOL	2,4000	17:00	791	2.40	0.00 %	950	2.3700	2.4000	9947	31	74	[+]
PCX	2.36 2.40	2.1600 2.6400	17:00 17:00 15:41 15:41	790 210 460 1100	2,4000 2,4000 2,3800 2,3800	5 8 4 3	6245 17523 1620 1322	2.3600 2.3500 2.3400 2.3300	2.4100 2.4300 2.4400 2.4500	972 1450 4600 5095	3 3 5 4
PCCROKITA	66,7000	16:47	12	66.90	-0.30 %	106	66.7000	67.1000	30	3	179	[+]
PCR	66.70 67.60	60.3000 73.5000	16:36 16:13 16:13 16:13	9 24 20 20	66,7000 66,7000 66,7000 66,8000	6 5 2 7	116 150 100 252	66.6000 66.5000 66.4000 66.3000	67.2000 67.3000 67.4000 67.5000	10 60 174 800	1 2 5 4
PCFGROUP	3,0700	17:00	1	3.04	-0.32 %	511	3.0300	3.0700	1418	43	132	[+]
PCF	3.02 3.13	2.7400 3.3400	17:00 16:40 16:39 16:39	47 315 638 40	3,0700 3,0650 3,0650 3,0650	8 2 2 1	1389 215 1050 500	3.0250 3.0150 3.0100 3.0050	3.0750 3.0800 3.0850 3.0900	800 100 2525 100	1 1 3 1
PEKABEX	12,5000	17:00	150	12.75	-1.57 %	400	12.5000	12.6000	250	8	99	[+]
PBX	12.35 12.80	11.5000 14.0000	16:35 16:35 16:35 16:35	48 100 140 1	12,3500 12,3500 12,3500 12,4000	1 2 1 3	150 199 2 253	12.4000 12.3500 12.3000 12.2500	12.6500 12.7000 12.8000 13.0000	1084 506 745 509	3 3 5 4
PEKAO	196,8500	17:04	102	199.00	-1.30 %	1679	196.8500	196.9000	56	1 223	240 132	[+]
PEO	194.15 199.00	179.1000 218.9000	17:03 17:00 17:00 17:00	100 10 100 100	196,8500 196,8500 196,8500 196,8500	3 2 3 3	888 658 1490 852	196.8000 196.7500 196.7000 196.5500	197.2500 197.3500 197.4000 197.4500	277 392 576 36	1 1 1 1
PEPCO	26,6100	17:04	100	26.70	0.30 %	4372	26.6100	26.7000	80	871	23 134	[+]
PCO	26.13 27.15	24.0300 29.3700	17:02 17:00 17:00 17:00	300 10 1717 3276	26,6100 26,6100 26,6100 26,6100	2 2 2 2	600 2172 1128 374	26.6000 26.5900 26.5800 26.5700	26.7200 26.7400 26.7500 26.7700	10 51 1 2092	1 2 1 2
PEPEES	0,9150	12:37	1360	0.93	-1.08 %	2429	0.8850	0.9000	1215	1	1	[+]
PPS	0.92 0.93	0.8400 1.0200	09:01 15:24 13:16 13:16	2 5000 988 3000	0,9300 0,9250 0,9200 0,9200	2 1 1 1	291 396 800 12	0.8750 0.8700 0.8500 0.8400	0.9300 0.9350 0.9400 0.9500	18998 5000 5966 12	3 1 2 1
PGE	8,9900	17:04	733	9.45	-4.65 %	36386	8.9880	8.9900	267	4 156	37 722	[+]
PGE	8.90 9.45	8.5060 10.3950	17:03 17:03 17:03 17:02	467 200 3 240	8,9900 8,9900 8,9900 8,9900	2 2 1 2	1262 2386 1000 1264	8.9860 8.9800 8.9780 8.9720	8.9980 9.0000 9.0100 9.0120	5000 2474 3102 1843	1 2 5 1
PGFGROUP	0,5680	16:49	23	0.54	1.43 %	180	0.5660	0.5680	4820	16	9	[+]
PGV	0.54 0.57	0.4880 0.5960	16:49 16:34 16:08 15:48	677 1 500 882	0,5600 0,5600 0,5380 0,5600	1 2 1 1	500 2050 1133 5000	0.5380 0.5360 0.5320 0.5300	0.5700 0.5780 0.5860 0.5900	3584 750 2500 4138	2 1 1 1
PHARMENA	3,2000	17:01	5	3.23	1.27 %	710	3.1300	3.2000	975	1	4	[+]
PHR	3.19 3.23	2.9100 3.5500	15:50 14:28 11:49 11:33	5 100 7 1000	3,2000 3,2100 3,2200 3,1900	2 1 2 2	977 425 10 193	3.1200 3.1100 3.1000 3.0600	3.2100 3.2200 3.2300 3.2400	5 1038 500 798	1 1 1 2
PHN	9,9800	17:00	2	10.00	-0.20 %	23	9.9600	9.9800	338	1	7	[+]
PHN	9.94 10.00	9.0000 11.0000	16:11 16:06 14:37 14:36	118 288 127 127	9,9800 9,9800 9,9600 10,0000	1 2 1 1	50 107 200 31	9.9400 9.9200 9.8800 9.8400	10.0000 10.0500 10.1000 10.2000	964 399 826 250	2 2 1 2
PHOTON	1,9000	16:25	577	1.90	0.00 %	10	1.8900	1.9100	541	21	41	[+]
PEN	1.88 1.94	1.7100 2.0900	16:20 16:08 15:41 15:41	423 140 350 50	1,9000 1,9050 1,9000 1,9000	1 1 2 3	10 4900 1540 1050	1.8750 1.8700 1.8600 1.8500	1.9200 1.9250 1.9300 1.9350	186 161 700 270	2 1 1 1
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	699	PKC	PKC	94336	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	1 1 1 1	100 150 125 300	0.0600 0.0540 0.0500 0.0410	0.0520 0.0680 0.0690 0.0720	12000 100 3000 150	1 1 1 1
PKNORLEN	93,0000	17:01	23	95.15	-1.47 %	15563	93.0000	93.1700	19	1 786	166 236	[+]
PKN	92.38 95.15	85.6400 104.6600	17:01 17:00 17:00 17:00	76 164 208 24	93,0000 93,0000 93,0000 93,0000	2 1 1 2	6211 587 913 1631	92.9900 92.9800 92.9600 92.9500	93.2000 93.3000 93.4000 93.4400	19 38 790 38	1 2 1 2
PKOBP	76,9000	17:04	16	78.00	-1.46 %	76419	76.9000	76.9200	3347	4 544	349 532	[+]
PKO	76.42 78.00	70.2000 85.8000	17:04 17:04 17:04 17:00	4984 5000 5000 620	76,9000 76,9000 76,9000 76,9000	1 1 3 1	718 1434 36 1	76.8800 76.8400 76.8000 76.7800	76.9400 76.9600 77.0000 77.0200	10264 1312 3174 874	2 2 2 2
PKPCARGO	14,3400	17:04	500	15.93	-9.92 %	111	14.3300	14.3400	11271	714	10 508	[+]
PKP	14.34 16.19	12.9100 15.7700	17:04 17:04 17:04 17:04	70 100 100 90	14,3400 14,3400 14,3400 14,3400	2 3 14 2	98 92 2150 1190	14.3200 14.3100 14.3000 14.2900	14.3500 14.4000 14.5000 14.5400	5000 5000 2500 1	1 1 1 1
PLATIGE	9,7600	16:48	2	10.10	-3.37 %	804	9.6400	9.7600	98	4	35	[+]
PLI	9.64 10.10	8.0800 12.1000	16:42 16:18 14:53 14:04	8 220 200 283	9,6400 9,7600 9,7600 9,7600	2 1 1 2	18 104 400 58	9.6200 9.6000 9.5600 9.5000	9.8000 10.0000 10.2000 10.3000	200 349 1797 600	1 1 2 1
PLAYWAY	251,0000	17:01	63	258.00	-3.09 %	237	251.0000	254.0000	10	4	972	[+]
PLW	251.00 258.00	232.5000 283.5000	17:01 17:00 17:00 17:00	25 2 10 4	251,0000 251,0000 251,0000 251,0000	26 2 3 2	252 35 43 35	250.0000 249.5000 249.0000 248.5000	255.0000 255.5000 256.0000 257.5000	40 80 89 3	1 1 3 1
PLAZACNTR	2,5800	17:04	1705	2.33	4.67 %	1098	2.5200	2.5850	29	56	141	[+]
PLZ	2.31 2.72	2.3050 2.8150	17:04 17:00 16:49 16:48	295 5 148 123	2,5800 2,5800 2,6600 2,6600	1 1 1 1	398 511 99 600	2.5100 2.4550 2.4500 2.4300	2.6500 2.6600 2.6900 2.7200	1000 1043 1255 586	1 1 2 1
PLGROUP	0,2920	15:05	10	0.00	0.00 %	5000	0.2500	PKC	36	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	1 1 1 1	4167 5883 7143 10000	0.2400 0.1700 0.1400 0.1000	0.2700 0.2920 0.3000 0.3180	147 2000 22260 2490	1 1 2 1
POINTGROUP	1,7400	13:59	143	1.75	-0.57 %	4457	1.7400	1.8200	468	1	2	[+]
PGM	1.74 1.75	1.5750 1.9250	11:43 09:00 14:25 09:00	943 7 998 7	1,7500 1,7500 1,7500 1,8250	1 1 2 1	4336 800 2000 369	1.7300 1.7100 1.7000 1.6900	1.8250 1.8300 1.8400 1.9000	795 4193 4233 1000	2 1 1 1
POINTPACK	13,7500	14:11	1	13.30	3.38 %	10	13.5500	13.7500	341	7	89	[+]
PNT	12.80 13.75	10.6500 15.9500	14:11 14:10 14:05 14:05	99 1 490 10	13,7000 13,7000 13,5500 13,5500	1 1 1 2	370 151 100 316	13.5000 13.3000 13.2000 13.1500	13.9000 13.9500 14.0000 14.1000	122 144 226 100	1 1 1 1
POLCOLOR	1,4900	09:13	44	0.00	0.00 %	100	1.4000	1.4700	7	0	0	[+]
PLT	0.00 0.00	1.2000 1.7800	09:13 09:13 09:13 09:00	50 70 36 7	1,4900 1,4700 1,4500 1,3600	1 2 1 1	100 101 300 100	1.3800 1.3600 1.3200 1.3000	1.4800 1.5000 1.5200 1.5400	2083 3340 190 800	2 2 1 1
POLENERGIA	57,2000	17:00	255	58.40	-1.72 %	671	57.2000	57.6000	1	12	703	[+]
PEP	56.20 58.40	52.6000 64.2000	17:00 16:43 16:43 16:43	24 148 10 44	57,2000 57,0000 56,8000 56,8000	3 2 2 1	193 51 72 1	56.2000 56.0000 55.8000 55.6000	58.0000 58.2000 58.4000 58.6000	50 74 217 1	1 2 2 1
POLHOLROZ	2,8000	16:44	4	2.82	-2.78 %	775	2.7600	2.8000	46	1	2	[+]
PRH	2.76 2.82	2.2600 3.3800	16:37 14:03 13:15 12:50	225 50 478 33	2,7600 2,7600 2,8200 2,8200	1 1 1 1	21 44 50 50	2.7200 2.7000 2.6800 2.6600	2.8200 2.8400 2.8800 2.9600	489 1699 1000 50	1 2 1 1
POLICE	8,1200	13:36	5	8.12	-0.73 %	26	8.1200	8.1800	649	0	2	[+]
PCE	8.12 8.18	7.3200 8.9200	13:12 11:26 09:41 09:38	200 2 11 3	8,1800 8,1200 8,1200 8,1200	2 1 3 7	382 200 203 2569	8.1000 8.0600 8.0200 8.0000	8.2000 8.2400 8.2600 8.3000	249 938 590 417	6 1 1 3
POLIMEXMS	6,1800	17:04	10	6.22	0.65 %	112	6.1700	6.1800	2081	620	3 832	[+]
PXM	6.10 6.26	5.6000 6.8400	17:04 17:04 17:00 17:00	10 980 1000 255	6,1800 6,1800 6,1800 6,1800	3 3 12 3	1907 10712 9253 1472	6.1600 6.1500 6.1400 6.1300	6.1900 6.2000 6.2100 6.2200	2400 14262 506 14	2 3 2 2
POLMAN	0,4300	09:00	10	0.00	0.00 %	175	0.4010	0.4330	1446	0	0	[+]
PLM	0.00 0.00	0.3440 0.5160	14:39 13:56 13:56 13:56	50 374 1506 24	0,4350 0,4000 0,4160 0,4170	2 1 1 2	2626 2000 60 5000	0.4000 0.3850 0.3760 0.3640	0.4340 0.4350 0.4360 0.4440	1228 2850 23 3000	1 1 1 1
POLTREG	28,6000	16:39	1	27.70	0.00 %	1	28.2000	28.6000	520	1	19	[+]
PTG	27.70 28.60	25.0000 30.4000	16:26 16:02 15:55 15:54	3 5 55 10	28,6000 28,6000 28,3000 28,3000	1 2 1 1	2 69 150 8	28.1000 27.7000 27.5000 27.3000	29.2000 29.3000 29.4000 29.6000	50 25 590 125	1 1 1 2
POLTRONIC	0,7100	17:00	38	0.71	0.00 %	115	0.7000	0.7100	4787	1	1	[+]
PTN	0.71 0.71	0.5700 0.8500	16:44 13:17 13:14 09:16	23 391 400 70	0,7100 0,7100 0,7100 0,7100	1 1 1 1	15 15 15 30	0.6900 0.6800 0.6700 0.6600	0.7200 0.7950 0.8100 0.8700	1389 14 1600 1396	1 1 1 1
POLWAX	1,3000	16:43	30	1.29	0.00 %	10	1.2950	1.3000	7643	9	12	[+]
PWX	1.29 1.30	1.1650 1.4150	13:26 12:20 12:20 09:00	300 7270 730 4	1,2900 1,2850 1,2900 1,2900	2 3 5 6	517 3540 4245 2298	1.2850 1.2800 1.2700 1.2500	1.3100 1.3150 1.3200 1.3250	10667 10 6619 22	1 1 1 1
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	1	PKC	PKC	12719	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 1.0000 1.2700 1.2900	1380 750 100 830	1 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	10	0.3340	PKC	33425	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	1 1 1 1	2000 2000 3850 2000	0.3000 0.2000 0.1300 0.1000	0.3000 0.3300 0.3440 0.3840	500 5333 3100 201	1 2 1 1
PRAGMAINK	3,1600	15:13	7	3.08	0.00 %	199	3.0400	3.1600	993	1	3	[+]
PRI	3.08 3.16	2.7800 3.3800	15:13 15:13 15:13 15:12	443 200 100 100	3,0800 3,0800 3,0800 3,0800	3 1 2 1	960 202 107 100	3.0000 2.9600 2.9400 2.9200	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	30	18.2000	PKC	14	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	17.0000 20.0000 31.4000 40.0000	90 79 3 1	1 2 1 1
PRESENT24	0,1100	09:51	5	0.10	0.00 %	28000	0.1010	0.1100	15548	76	8	[+]
P24	0.10 0.11	0.0835 0.1240	09:16 15:13 14:46 14:08	76080 4945 200000 10000	0,1040 0,1100 0,1000 0,1000	1 1 1 1	950 1000 10000 11000	0.1000 0.0980 0.0975 0.0970	0.1110 0.1120 0.1140 0.1150	15000 6000 14101 14100	1 1 2 1
PROACTA	1,2650	14:41	64	1.26	0.40 %	1936	1.2650	1.3000	3116	3	4	[+]
PAC	1.26 1.30	1.0100 1.5100	14:30 13:37 13:37 13:37	72 904 96 1000	1,2700 1,3000 1,3000 1,3000	1 1 1 1	130 9 500 850	1.2600 1.2200 1.2000 1.1800	1.3250 1.3300 1.3500 1.4000	421 755 2990 874	1 1 1 1
PROCHEM	22,9000	09:00	1	22.90	-0.87 %	349	22.2000	22.8000	190	0	0	[+]
PRM	22.90 22.90	20.7000 25.1000	09:00 11:04 11:02 11:02	2 15 10 83	22,9000 23,1000 23,1000 23,1000	1 1 1 2	100 1 30 108	21.1000 21.0000 20.6000 20.4000	22.9000 23.0000 23.1000 23.2000	7 7 85 983	1 1 1 1
PROJPRZEM	14,5000	17:00	2	14.75	-1.69 %	3	14.4000	14.5000	353	0	4	[+]
PJP	14.50 14.75	13.3000 16.2000	16:31 16:30 10:57 10:57	12 100 10 100	14,5000 14,5000 14,5000 14,5500	1 3 3 3	100 271 650 187	14.2500 14.1500 14.1000 14.0500	14.6000 14.7500 14.9000 15.3000	69 1413 504 108	1 3 1 1
PROMISE	6,9000	15:13	2	6.90	2.99 %	12	6.8500	6.9000	122	0	0	[+]
PRO	6.90 6.95	5.5500 8.2500	15:13 15:13 12:49 12:48	20 6 8 7	6,9000 6,9500 6,9500 6,9500	1 1 1 1	2 2 2 2	6.8000 6.7500 6.7000 6.6500	7.4500 7.5000 7.7000 7.8000	45 1615 15 25	1 2 1 1
PRYMUS	5,5000	11:41	985	5.60	-1.79 %	20	5.5000	5.5500	970	1	5	[+]
PRS	5.50 5.60	4.4800 6.7000	09:49 15:30 15:30 12:07	5 5 340 167	5,6000 5,6000 5,5500 5,6000	1 1 1 3	15 15 250 322	5.4500 5.3500 5.2500 5.2000	5.6000 5.7500 5.8000 5.9000	352 20 20 16	1 1 1 2
PTWP	134,0000	16:17	1	129.00	3.08 %	47	131.0000	134.0000	93	0	40	[+]
PTW	129.00 134.00	117.0000 141.0000	15:21 13:59 11:53 11:51	100 1 3 14	133,0000 134,0000 131,0000 133,0000	1 1 2 1	121 77 38 2	129.0000 128.0000 127.0000 125.0000	135.0000 136.0000 139.0000 140.0000	250 116 76 81	1 2 2 2
PULAWY	52,0000	16:33	314	49.70	5.91 %	5	50.8000	52.0000	801	3	149	[+]
ZAP	48.50 52.00	44.8000 54.6000	16:33 16:24 16:15 16:15	486 5 14 36	52,0000 50,8000 52,0000 52,0000	2 1 3 2	42 10 131 68	50.2000 49.6000 49.1000 49.0000	52.2000 52.6000 52.8000 54.0000	362 530 150 151	4 2 1 3
PURE	4,1000	17:00	205	4.13	0.74 %	344	4.0580	4.1480	235	12	49	[+]
PUR	4.04 4.16	3.7140 4.5380	16:48 16:30 16:30 16:29	19 9 20 20	4,1000 4,1000 4,0980 4,0640	1 1 1 3	450 3 500 872	4.0540 4.0520 4.0500 4.0480	4.1500 4.1520 4.1560 4.1600	98 3 470 740	1 1 1 2
PYRAMID	12,0000	17:00	175	0.00	0.00 %	5	11.7000	12.0000	205	0	0	[+]
PDG	0.00 0.00	9.6000 14.4000	17:00 17:00 09:00 15:39	20 5 2 5	12,0000 12,0000 12,0000 12,6000	1 2 1 1	5 180 63 5	11.6000 11.5000 11.4000 11.2000	12.1000 12.2000 12.4000 12.6000	5 5 78 355	1 1 1 1
PZU	63,1800	17:02	18	63.32	-0.19 %	1148	63.1200	63.2000	6907	1 117	70 397	[+]
PZU	62.48 63.38	57.0000 69.6400	17:02 17:00 17:00 17:00	32 4060 3540 395	63,1800 63,1800 63,1800 63,1800	3 1 1 2	390 331 100 8220	62.9800 62.9000 62.8200 62.7800	63.2200 63.2400 63.2600 63.2800	490 1847 528 6268	3 6 3 5
QNATECHNO	25,1000	15:48	94	25.10	-3.09 %	185	25.2000	26.7000	118	0	12	[+]
QNA	25.10 25.90	22.6000 27.6000	15:12 13:33 13:32 12:51	10 39 50 1	25,1000 25,1000 25,2000 25,9000	5 3 2 2	180 612 187 59	25.1000 25.0000 24.9000 24.8000	26.8000 26.9000 27.7000 27.8000	20 146 20 15	1 1 1 1
QUART	4,3800	13:07	1	4.28	2.34 %	30	4.1400	4.3800	29	0	0	[+]
QRT	4.28 4.38	3.4400 5.1000	13:07 13:07 09:56 09:54	20 79 5 108	4,3600 4,3400 4,2800 4,2800	1 2 1 1	100 175 100 50	4.1000 4.0600 4.0400 4.0200	4.4000 4.4400 4.4800 4.5400	150 20 50 25	1 1 1 1
QUARTICON	0,4160	15:00	374	0.00	0.00 %	10	0.3980	0.3400	1600	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	1 1 1 1	3842 100 50 125	0.3340 0.3300 0.3100 0.3000	0.3800 0.4000 0.4100 0.4160	1400 2500 100 40	1 1 1 1
QUBICGMS	1,2250	17:00	100	1.19	2.08 %	1000	1.2000	1.2250	2900	7	8	[+]
QUB	1.19 1.23	0.9520 1.4250	16:01 15:38 15:38 15:38	460 1040 20 1000	1,2100 1,2100 1,2100 1,2100	1 1 1 4	10 100 20 800	1.1500 1.1400 1.1300 1.1250	1.2300 1.2400 1.2500 1.2650	3020 988 20 4084	3 1 1 1
QUERCUS	13,1000	16:39	1	13.30	-0.76 %	160	13.0000	13.0500	1991	11	151	[+]
QRS	13.10 13.30	12.0000 14.6000	16:39 16:38 16:38 16:32	8 1668 332 153	13,1000 13,1000 13,1000 13,1500	2 1 1 1	203 380 200 1212	12.9000 12.8500 12.7000 12.6500	13.1500 13.2000 13.2500 13.3000	672 1281 3202 1476	1 2 2 3
RAEN	0,5720	17:00	2612	0.57	2.14 %	4000	0.5590	0.5720	1878	132	72	[+]
RAE	0.52 0.57	0.5150 0.6290	17:00 17:00 17:00 17:00	98 350 318 1000	0,5720 0,5720 0,5720 0,5720	1 1 1 1	1066 4006 401 20	0.5580 0.5500 0.5480 0.5410	0.5730 0.5750 0.5800 0.5820	1000 1000 3681 1000	1 1 2 1
RAFAMET	50,0000	16:32	29	49.20	0.00 %	5	49.2000	50.0000	21	1	30	[+]
RAF	49.00 50.00	44.4000 54.0000	16:32 16:25 15:22 15:22	1 12 13 5	50,0000 50,0000 50,0000 50,0000	2 1 1 1	33 21 8 10	49.0000 48.6000 48.2000 48.0000	51.0000 52.0000 52.5000 53.0000	37 60 93 20	1 2 2 1
RAINBOW	134,8000	17:00	3	133.90	0.67 %	20	134.3000	134.8000	10	34	4 499	[+]
RBW	132.20 134.80	120.6000 147.2000	17:00 17:00 17:00 17:00	3 20 10 13	134,8000 134,8000 134,8000 134,8000	1 2 1 3	3 5 156 23	133.8000 133.6000 133.5000 133.3000	134.9000 135.0000 135.1000 135.2000	253 2426 262 1515	8 31 1 9
RANKPROGR	4,5050	16:44	1500	4.59	-2.07 %	3000	4.4050	4.5000	6900	8	34	[+]
RNK	4.51 4.59	4.1350 5.0400	16:33 16:33 13:55 13:55	1108 300 1500 1500	4,5300 4,5400 4,5450 4,5500	1 1 1 2	400 3000 400 4500	4.4000 4.3750 4.3700 4.2500	4.5800 4.5850 4.5900 4.5950	1500 1500 694 21530	1 1 3 3
RAWLPLUG	13,0000	16:46	100	12.90	0.78 %	38	12.9500	13.0000	861	1	18	[+]
RWL	12.90 13.00	11.6500 14.1500	16:30 15:11 14:59 14:51	10 80 140 609	13,0000 13,0000 13,0000 13,0000	1 1 3 1	100 100 248 300	12.9000 12.8500 12.8000 12.7500	13.2500 13.4000 13.8500 14.2000	144 337 300 360	2 1 1 1
READGENE	5,6400	09:00	2	5.64	0.00 %	20	5.3600	5.4200	20	0	0	[+]
RDG	5.64 5.64	4.5200 6.7600	10:20 09:00 09:00 12:35	10 98 2 3	5,6400 5,6400 5,6400 5,6400	1 1 1 1	20 100 20 20	5.3400 5.3200 5.2400 5.2200	5.5000 5.6400 5.6600 5.6800	39 821 40 55	1 1 1 1
REDCARPET	30,8000	16:44	2	0.00	0.00 %	1	PKC	30.8000	2	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	1 1 1 1	2 1 35 2	29.8000 29.4000 29.2000 28.6000	31.0000 31.2000 31.6000 32.0000	3 35 2 5	1 1 1 1
RELPOL	5,0600	16:00	23	5.02	-0.39 %	160	5.0200	5.0600	973	0	2	[+]
RLP	5.02 5.06	4.5200 5.5200	16:00 14:40 12:32 12:32	77 300 20 3	5,0400 5,0200 5,0400 5,0400	1 1 2 1	322 5 354 1000	5.0000 4.9800 4.9600 4.9400	5.0800 5.1000 5.1200 5.1400	701 650 494 50	3 2 2 1
REMAK	11,5000	10:46	93	11.40	0.88 %	7	11.5000	11.7000	750	0	1	[+]
RMK	11.40 11.50	10.3000 12.5000	09:37 09:00 17:00 17:00	10 7 8 50	11,5000 11,4000 11,4000 11,4000	1 2 1 1	50 269 160 50	11.3000 11.2500 11.2000 11.1000	11.8000 12.0500 12.4000 12.5000	197 70 82 100	1 1 1 1
REMORSOL	5,9200	16:09	1	5.70	-0.34 %	1	5.9200	5.9400	223	3	17	[+]
RSP	5.68 5.94	4.5600 6.8400	13:31 13:31 13:31 13:14	300 1825 175 185	5,9400 5,9400 5,9200 5,6800	1 2 1 1	50 4 66 200	5.9000 5.6600 5.5800 5.5600	6.4000 6.4600 6.5000 6.6800	290 198 100 15	3 1 1 2
RENDER	73,0000	15:17	10	74.40	-0.27 %	42	73.0000	74.4000	76	0	1	[+]
RND	73.00 74.40	67.0000 81.8000	15:17 10:31 13:40 13:04	4 1 5 11	73,2000 74,4000 73,2000 73,2000	2 1 1 1	54 65 5 5	72.8000 72.6000 72.2000 72.0000	74.6000 74.8000 75.0000 76.0000	16 30 48 46	2 1 1 2
ROAD	4,9300	13:43	3	4.93	2.71 %	110	4.8100	4.9300	70	0	0	[+]
RST	4.93 4.93	3.9500 5.9000	09:21 09:21 09:21 09:21	3 3 3 3	4,9300 4,9300 4,9300 4,9300	2 1 1 1	384 25 50 125	4.8000 4.7800 4.7600 4.7400	4.9400 4.9500 4.9800 5.0600	249 1027 1500 100	2 1 1 1
ROBINSON	3,1200	12:42	325	0.00	0.00 %	46	3.1000	3.1400	50	0	0	[+]
RBS	0.00 0.00	2.5000 3.7400	12:42 11:06 11:06 16:44	404 178 44 3	3,1800 3,1800 3,1800 3,1800	2 1 1 2	56 50 50 100	3.0600 3.0400 3.0200 2.9000	3.1600 3.1800 3.2000 3.2200	50 4271 50 2308	1 1 1 4
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	4666	PKC	PKC	261650	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	1 1 1 1	200 44 74 300	0.2500 0.2310 0.2020 0.2000	0.0500 0.2000 0.2190 0.2280	5000 12374 4975 2000	1 1 1 1
ROCCA	3,7000	09:45	275	3.94	-6.09 %	115	3.6600	3.7000	1834	0	1	[+]
RCA	3.70 3.94	3.1600 4.7200	09:45 09:00 09:00 09:28	25 5 5 2	3,7400 3,9400 3,9400 3,9400	1 1 1 1	20 20 100 100	3.6400 3.6200 3.6000 3.5800	3.9400 3.9600 4.3000 4.3400	191 20 20 20	1 1 1 1
ROPCZYCE	24,0000	15:50	80	24.20	-2.04 %	310	23.6000	24.0000	10	1	22	[+]
RPC	24.00 24.20	21.8000 26.6000	15:50 15:25 15:23 15:23	138 25 40 122	24,0000 24,1000 24,0000 24,0000	4 1 2 1	70 10 210 200	23.5000 23.4000 23.3000 23.2000	24.1000 24.3000 24.4000 24.5000	235 10 185 10	2 1 3 1
RSGAMES	11,3000	09:00	2	11.30	2.73 %	10	10.7000	11.3000	113	0	0	[+]
RSG	11.30 11.30	9.0500 13.5000	16:31 16:28 15:55 15:55	10 10 10 20	11,0000 11,0000 11,0000 11,3000	1 1 2 1	100 20 110 10	10.5000 10.3000 10.0000 9.8000	11.5000 11.7000 12.0000 12.3000	10 10 30 10	1 1 2 1
RUCHCHORZ	0,3480	11:32	109	0.00	0.00 %	30000	0.3200	0.3200	11400	0	0	[+]
RCW	0.00 0.00	0.2800 0.4160	11:00 11:00 11:00 11:00	102 200 100 120	0,3480 0,3680 0,3680 0,3740	1 1 1 0	656 10000 1 0	0.3000 0.2500 0.1000 0.0000	0.3500 0.3800 0.4300 0.4500	5854 900 273 19300	1 1 1 1
RYVU	28,7000	17:00	402	28.30	2.14 %	233	28.5000	28.7000	477	19	523	[+]
RVU	27.70 28.70	25.5000 31.1000	17:00 17:00 17:00 17:00	34 270 9 21	28,7000 28,7000 28,7000 28,7000	1 1 2 1	1 209 51 200	28.4500 28.4000 28.3000 28.2500	28.8000 28.9000 28.9500 29.0000	896 200 802 3190	3 1 7 11
S4E	42,4000	10:42	700	42.40	0.00 %	10	41.0000	42.4000	50	1	51	[+]
S4E	42.40 42.40	34.0000 50.5000	10:41 16:48 16:46 11:22	500 700 600 1	42,4000 42,4000 42,4000 41,0000	1 3 1 4	24 110 99 198	40.4000 39.0000 37.4000 37.0000	42.6000 42.8000 43.0000 43.2000	4 110 399 100	1 1 2 1
SAKANA	0,3640	16:12	986	0.34	5.81 %	14	0.3480	0.3500	2858	8	3	[+]
SKN	0.34 0.36	0.2760 0.4120	16:12 16:09 16:09 16:09	2514 428 2988 1026	0,3400 0,3400 0,3420 0,3440	1 1 1 1	4999 50 1999 3999	0.3360 0.3300 0.3240 0.3220	0.3660 0.3700 0.3840 0.3920	4000 7812 5000 1799	1 3 1 1
SANOK	20,1000	17:03	663	20.20	-0.50 %	121	20.0000	20.2000	1180	1	23	[+]
SNK	20.10 20.20	18.2000 22.2000	16:02 15:59 15:58 15:58	1 1 6 4	20,1000 20,1000 20,1000 20,1000	4 2 3 1	301 166 197 111	19.9000 19.8500 19.8000 19.7500	20.3000 20.4000 20.5000 20.6000	1287 545 176 399	6 3 3 2
SANPL	481,7000	17:02	2	482.60	-5.84 %	248	481.7000	481.8000	148	545	263 120	[+]
SPL	479.50 487.90	434.4000 530.8000	17:00 17:00 17:00 17:00	62 100 114 100	481,7000 481,7000 481,7000 481,7000	1 1 2 3	131 141 214 344	481.6000 481.5000 481.2000 481.0000	481.9000 482.0000 482.1000 482.3000	106 4276 132 223	2 19 1 1
SANTANDER	40,1500	16:46	36	40.00	2.66 %	150	39.8600	40.3000	50	12	461	[+]
SAN	39.80 40.41	36.0000 44.0000	16:43 16:43 16:43 15:03	77 44 50 8	40,2550 40,0450 40,0150 40,1450	1 2 1 1	25 65 35 53	39.1200 39.1100 38.9000 36.0000	40.7000 40.9500 41.0000 41.4700	45 25 1000 22	1 1 1 1
SANWIL	1,3400	14:42	150	1.32	-0.37 %	2696	1.3100	1.3250	250	9	12	[+]
SNW	1.32 1.34	1.1900 1.4500	14:42 13:35 13:35 13:35	1628 2538 50 600	1,3200 1,3400 1,3400 1,3400	1 4 2 1	2067 12201 60 98	1.3050 1.3000 1.2900 1.2850	1.3350 1.3400 1.3450 1.3500	262 4087 4717 2688	2 3 1 2
SAULETECH	1,3500	16:49	100	0.00	0.00 %	44284	PKC	PKC	31268	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	1 1 2 2	320 200 250 2465	2.5000 2.0000 1.4000 1.3600	0.6800 0.9700 1.3000 1.3400	9000 3125 1000 350	1 1 1 2
SCANWAY	177,0000	17:00	1	175.50	1.14 %	99	175.5000	177.0000	81	2	311	[+]
SCW	174.00 178.00	140.5000 210.0000	16:49 16:49 16:36 16:36	20 10 31 13	177,0000 177,0000 175,5000 175,5000	2 2 2 3	60 256 27 141	175.0000 174.5000 174.0000 173.5000	178.0000 178.5000 179.0000 180.0000	388 50 589 25	4 2 3 1
SCPFL	144,8000	17:02	7	144.40	-0.96 %	45	144.6000	144.8000	8	3	378	[+]
SCP	144.40 147.00	130.0000 158.8000	17:00 17:00 17:00 17:00	3 5 65 61	144,8000 144,8000 144,8000 144,8000	1 2 4 4	6 15 59 91	144.4000 144.2000 144.0000 143.8000	145.8000 146.0000 146.2000 146.4000	2 30 20 20	1 1 1 1
SDSOPTIC	5,2000	16:46	2	5.00	4.00 %	42	5.1000	5.2000	396	8	41	[+]
SDS	4.96 5.22	4.0000 6.0000	15:00 14:55 14:26 13:58	2 10 581 5	5,2000 5,0000 5,0200 5,0200	1 1 1 1	200 171 191 400	5.0000 4.9700 4.9600 4.8200	5.2400 5.3000 5.8400 5.9000	360 1200 130 150	1 3 1 1
SECOGROUP	30,0000	16:14	21	29.20	3.45 %	260	29.0000	30.0000	1163	0	7	[+]
SWG	29.20 30.00	26.4000 32.0000	16:09 13:35 13:35 13:01	64 1 1 100	30,0000 30,0000 30,0000 29,4000	1 1 1 3	585 80 100 401	28.8000 28.2000 27.0000 26.4000	30.2000 31.0000 31.6000 32.6000	1 500 68 18	1 1 2 1
SEDIVIO	8,3800	17:00	17	8.52	-1.64 %	310	8.0000	8.3800	228	0	2	[+]
SED	7.98 8.52	6.8200 10.2000	17:00 16:46 11:08 10:06	33 50 33 1	8,3800 8,3200 8,0000 7,9800	2 1 1 1	251 72 2 40	7.9800 7.8800 7.8600 7.7600	8.5600 8.7600 8.8000 8.8800	561 2000 741 700	1 1 2 1
SEKO	8,5200	17:00	41	8.52	0.00 %	119	8.4400	8.5200	435	2	15	[+]
SEK	8.42 8.58	7.6800 9.3600	16:08 14:40 14:17 14:10	71 2 2 67	8,4400 8,5200 8,5200 8,5200	1 2 3 4	300 7 260 745	8.4000 8.3600 8.3400 8.3000	8.5800 8.6000 8.6200 8.6800	394 1130 2 700	1 4 1 2
SELENAFM	40,6000	17:00	90	41.40	-1.69 %	160	40.6000	41.2000	600	6	233	[+]
SEL	40.50 41.90	37.3000 45.5000	17:00 16:42 16:42 16:42	10 1615 99 1	40,6000 41,1000 40,9000 40,9000	4 1 1 1	195 100 111 222	40.5000 40.4000 40.3000 40.2000	41.6000 41.9000 42.0000 42.1000	19 351 340 65	1 2 4 1
SELVITA	47,8000	17:00	128	47.20	0.21 %	100	47.5000	47.8000	789	24	1 129	[+]
SLV	46.50 48.00	42.5000 51.8000	17:00 17:00 17:00 17:00	206 44 20 41	47,8000 47,8000 47,8000 47,8000	1 1 2 3	8 5 55 260	47.4000 47.2000 47.1000 47.0000	47.9000 48.0000 48.1000 48.2000	1000 3486 45 59	1 6 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEVENET	2,5800	17:00	10	2.55	0.78 %	1002	2.5100	2.5800	1010	1	2	[+]
SEV	2.55 2.58	2.0400 3.0600	13:03 13:03 10:14 10:14	10 581 15 10	2,5700 2,5600 2,5500 2,5500	1 1 1 1	1000 1000 583 2997	2.5000 2.4500 2.4400 2.4200	2.5900 2.6000 2.6500 2.6700	873 1499 368 5667	1 4 1 1
SFD	2,8900	16:46	4	2.87	3.21 %	8	2.8500	2.8900	1124	0	1	[+]
SFD	2.82 2.89	2.3000 3.4400	15:54 14:23 12:28 12:17	2 4 8 10	2,8500 2,8900 2,8900 2,8800	2 1 4 1	32 2994 2210 4	2.8300 2.8200 2.8000 2.7800	2.9000 2.9200 2.9400 2.9500	1867 2314 532 5323	4 1 2 2
SFINKS	0,4060	16:31	10	0.42	-3.10 %	1000	0.3980	0.4060	2985	25	10	[+]
SFS	0.40 0.42	0.3770 0.4590	16:31 16:04 16:04 15:47	200 5 1995 5	0,4050 0,4060 0,4040 0,4040	2 2 3 1	1100 9851 15100 3576	0.3970 0.3960 0.3900 0.3860	0.4100 0.4160 0.4180 0.4190	4995 6000 5813 9994	1 1 1 2
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	700	0.7500	0.8500	1595	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.1000 0.0000 0.0000 0.0000	481 0 0 0	1 0 0 0
SHOPER	49,9000	17:00	1	49.90	-0.20 %	223	49.8000	49.9000	194	5	225	[+]
SHO	49.50 49.90	45.0000 54.8000	17:00 16:43 16:41 16:41	5 40 1499 326	49,9000 49,8000 49,9000 49,9000	1 6 6 5	250 292 99 80	49.7000 49.6000 49.5000 49.4000	50.0000 50.4000 50.6000 50.8000	44 185 524 300	1 2 4 1
SILVANO	5,1600	17:00	4	5.16	0.00 %	20	4.9400	5.1600	1154	0	0	[+]
SFG	5.16 5.16	4.6500 5.6600	17:00 17:00 17:00 09:32	46 2 48 50	5,1600 5,1600 5,1600 5,1600	1 1 2 1	211 1000 216 415	4.9200 4.9000 4.8200 4.8000	5.1800 5.2000 5.3000 5.3600	114 322 195 400	1 2 1 1
SIMFABRIC	1,8000	16:35	120	1.77	-1.53 %	833	1.7500	1.7940	1500	6	10	[+]
SIM	1.75 1.82	1.5980 1.9500	16:35 16:35 16:35 16:35	1000 157 163 800	1,7980 1,7500 1,7700 1,7800	1 1 3 2	6 379 1560 550	1.7200 1.7040 1.7000 1.6800	1.8000 1.8100 1.8200 1.8360	3109 710 187 1100	4 1 1 1
SIMTERACT	5,6500	15:31	316	5.65	0.00 %	330	5.6500	6.0000	299	0	2	[+]
SMT	5.65 5.65	4.5200 6.7500	09:00 14:36 14:34 13:36	20 1 3 3	5,6500 5,6500 6,0000 6,2500	2 1 1 1	3 238 129 1622	5.6000 5.4000 5.2500 5.1500	6.5000 6.5500 6.6000 6.7000	89 497 410 384	2 1 1 1
SKARBIEC	32,0000	17:00	40	32.40	-0.62 %	80	31.8000	32.0000	1000	22	714	[+]
SKH	31.40 32.40	29.2000 35.6000	17:00 17:00 17:00 16:49	1507 385 20 100	32,0000 32,0000 32,0000 32,0000	2 1 1 2	318 1 30 335	31.4000 31.3000 31.2000 31.0000	32.1000 32.3000 32.4000 32.5000	100 32 468 100	1 1 1 1
SKYLINE	1,4100	15:38	1000	0.00	0.00 %	930	1.3800	1.4300	1000	0	0	[+]
SKL	0.00 0.00	1.2700 1.5500	13:35 11:12 12:00 10:24	2000 1772 128 100	1,4100 1,4000 1,4400 1,4000	1 2 1 1	1000 9436 5000 4000	1.3700 1.3500 1.3000 1.2500	1.4400 1.4500 1.5000 1.5200	666 6834 900 2000	1 3 1 1
SNIEZKA	80,0000	14:45	11	80.60	-0.74 %	20	79.4000	80.8000	702	0	4	[+]
SKA	79.40 80.80	72.6000 88.6000	13:47 13:39 12:14 11:04	3 3 9 8	80,8000 80,8000 80,0000 80,8000	2 1 1 1	50 10 12 100	79.2000 79.0000 78.8000 78.6000	81.0000 81.8000 82.0000 82.4000	25 20 35 29	1 1 2 2
SOFTBLUE	0,2000	15:29	1000	0.20	0.76 %	1772	0.1945	0.2000	25482	20	4	[+]
SBE	0.19 0.20	0.1590 0.2380	13:13 13:13 13:13 12:55	2500 215 287 150	0,1945 0,1945 0,1950 0,1950	1 1 1 1	50 2000 2000 1000	0.1940 0.1935 0.1920 0.1915	0.2040 0.2060 0.2070 0.2080	100 500 35500 58947	1 1 3 2
SOLARINOV	0,0622	13:22	500	0.06	-0.32 %	28000	0.0578	0.0622	2000	99	6	[+]
SIN	0.06 0.06	0.0412 0.0760	13:22 13:18 13:18 13:13	1000 1080 920 80	0,0622 0,0624 0,0622 0,0622	1 1 1 1	6000 60000 1000 2000	0.0576 0.0574 0.0570 0.0550	0.0624 0.0628 0.0630 0.0640	13920 777 106324 24900	1 3 2 1
SONEL	15,6000	16:36	64	15.50	0.97 %	282	15.5000	15.6000	126	1	16	[+]
SON	15.50 15.85	13.9500 17.0500	15:37 14:50 14:50 14:48	10 81 19 120	15,7000 15,8500 15,8500 15,5000	2 4 1 2	203 304 550 320	15.4500 15.3500 15.3000 15.2500	15.8500 15.9000 15.9500 16.1000	309 20 200 20	1 1 1 2
SONKA	9,3400	13:52	84	9.16	1.97 %	86	9.1000	9.3200	101	3	27	[+]
SOK	8.88 9.40	7.3400 10.9500	11:52 11:52 11:20 09:57	347 83 80 10	9,4000 9,4000 9,4000 9,4000	5 3 1 4	268 617 20 416	9.0800 9.0600 9.0200 9.0000	9.3400 9.3600 9.3800 9.4200	236 30 500 500	2 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	552,0000	16:39	1	552.00	0.00 %	34	548.0000	552.0000	6	0	79	[+]
SPR	548.00 554.00	497.0000 606.0000	16:39 15:48 15:48 15:48	3 2 28 6	552,0000 552,0000 552,0000 552,0000	1 2 2 1	1 24 19 1	542.0000 540.0000 534.0000 532.0000	554.0000 556.0000 558.0000 560.0000	14 45 3 102	2 3 2 3
STALEXP	3,0800	17:00	223	3.10	-0.16 %	482	3.0750	3.0800	279	50	155	[+]
STX	3.07 3.10	2.7900 3.4000	16:41 16:41 16:37 16:27	126 17767 3 15	3,0800 3,0800 3,0750 3,0750	13 2 7 2	14526 1295 12899 18000	3.0700 3.0650 3.0600 3.0550	3.0850 3.0900 3.0950 3.1000	1290 1000 50 13042	1 1 1 6
STALPROD	241,0000	17:00	4	243.00	-1.23 %	36	241.0000	243.0000	50	0	22	[+]
STP	241.00 243.00	219.0000 267.0000	17:00 16:30 16:30 16:30	2 28 5 2	241,0000 241,0000 241,0000 241,0000	3 3 3 5	70 12 55 40	240.0000 239.0000 238.0000 237.0000	244.0000 245.0000 246.0000 247.0000	52 17 30 9	2 3 3 3
STALPROFI	8,0200	17:00	100	8.02	0.00 %	276	7.9600	8.0200	11433	10	78	[+]
STF	7.96 8.02	7.2200 8.8200	17:00 17:00 16:49 16:47	45 20 100 150	8,0200 8,0200 8,0200 8,0000	4 3 10 2	1360 577 1952 410	7.9400 7.9200 7.9000 7.8800	8.0400 8.0600 8.0800 8.1000	328 200 121 250	2 1 1 1
STANDREW	12,0000	09:47	1	12.00	0.00 %	1	11.9000	12.0000	3	0	0	[+]
STD	12.00 12.00	9.6000 14.4000	10:57 09:51 09:51 09:34	1 2 1 85	12,0000 12,1000 12,1000 12,0000	2 1 1 2	6 5 10 20	11.7000 11.6000 11.4000 11.0000	12.1000 12.2000 12.4000 12.5000	61 44 5 10	1 1 1 1
STAPORKOW	4,1400	16:46	1	4.10	-0.48 %	250	4.0200	4.1400	1440	6	26	[+]
ZUK	4.00 4.16	3.7000 4.5000	16:36 16:36 16:36 16:36	647 750 5 1055	4,0000 4,0200 4,0200 4,0400	4 1 1 2	2845 1000 1000 417	4.0000 3.9800 3.9400 3.9000	4.1600 4.1800 4.2000 4.2400	7 330 2429 281	1 1 1 1
STARWARD	9,4600	16:36	142	9.38	2.83 %	10	9.0400	9.4200	100	2	18	[+]
STA	9.00 9.64	7.5200 11.2500	16:36 16:36 16:36 16:36	70 50 10 192	9,4400 9,4200 9,4000 9,0200	2 3 1 1	328 332 6 550	9.0200 9.0000 8.9200 8.8200	9.4400 9.4600 9.5800 9.6000	192 858 371 1	1 1 1 1
STEMCELLS	0,3720	16:34	1	0.37	3.33 %	200	0.3400	0.3720	399	8	3	[+]
SCS	0.35 0.37	0.3000 0.4480	16:34 16:34 12:48 09:31	7069 35 465 35	0,3460 0,3460 0,3460 0,3460	1 1 1 2	200 200 200 4198	0.3300 0.3200 0.3140 0.3060	0.3740 0.3760 0.3780 0.3900	642 400 800 400	2 1 2 1
SUNEX	4,1650	16:34	5	4.15	-0.36 %	300	4.0800	4.1650	122	10	40	[+]
SNX	4.06 4.25	3.7350 4.5650	16:28 16:28 16:18 16:07	20 90 50 123	4,1650 4,1650 4,1600 4,0700	1 1 2 2	50 99 339 1320	4.0750 4.0700 4.0600 4.0500	4.1700 4.1800 4.1850 4.2000	125 859 211 3	2 1 1 1
SUNTECH	1,4450	16:47	800	1.44	-0.34 %	812	1.4000	1.4450	200	14	21	[+]
SUN	1.40 1.47	1.1550 1.7250	16:46 16:37 15:19 15:19	200 1000 840 100	1,4450 1,4000 1,4000 1,4000	1 1 2 3	100 200 4900 1408	1.3500 1.3450 1.3200 1.3000	1.4500 1.4600 1.4700 1.4750	1236 2000 948 421	2 1 1 1
SWMANSION	37,8000	16:29	2	37.80	0.00 %	10	37.2000	37.8000	773	0	4	[+]
SWM	37.80 38.00	30.4000 45.2000	13:21 11:18 10:11 09:00	11 55 37 6	38,0000 37,8000 37,8000 37,8000	3 1 1 3	284 15 10 109	37.0000 36.6000 36.2000 36.0000	38.0000 38.2000 38.4000 38.8000	15 15 308 5	1 1 2 1
SYGNITY	97,2000	17:00	11	96.40	2.97 %	56	95.8000	97.2000	2060	4	362	[+]
SGN	95.20 99.00	86.8000 106.0000	17:00 17:00 17:00 17:00	23 21 20 1	97,2000 97,2000 97,2000 97,2000	4 3 4 1	72 84 555 33	95.4000 95.2000 95.0000 94.8000	98.0000 98.2000 98.6000 99.0000	29 25 300 141	1 1 1 3
SYNEKTIK	275,8000	17:00	20	281.80	-1.43 %	6	275.6000	275.8000	42	10	2 786	[+]
SNT	274.20 282.00	253.8000 309.8000	17:00 17:00 17:00 17:00	7 1 4 1	275,8000 275,8000 275,8000 275,8000	1 1 1 2	11 1 6 946	275.4000 275.0000 274.8000 274.6000	276.6000 277.0000 277.2000 277.4000	182 77 80 6	3 1 2 1
SYNERGA	0,6200	16:09	151	0.67	-7.19 %	200	0.6220	0.6440	200	6	4	[+]
SNG	0.62 0.67	0.5360 0.8000	16:08 16:08 16:08 14:24	1 20 9 1000	0,6180 0,6180 0,6200 0,6500	1 1 1 1	1603 500 500 500	0.6200 0.6120 0.6100 0.6080	0.6480 0.6500 0.6660 0.6680	500 5172 500 8951	1 2 1 2
SYNTHAVERSE	3,8450	17:00	7	3.89	-1.41 %	200	3.8100	3.8450	336	86	331	[+]
SVE	3.80 3.92	3.5050 4.2750	17:00 17:00 16:47 16:47	343 450 54 3	3,8450 3,8450 3,8000 3,8000	4 2 3 2	2177 103 269 603	3.8000 3.7950 3.7900 3.7850	3.8500 3.8600 3.8750 3.8800	26 5 1000 625	1 1 1 3
SZAR	0,0935	09:00	44	0.09	0.00 %	2000	0.0855	0.0935	9998	0	0	[+]
SZR	0.09 0.09	0.0655 0.1210	17:00 17:00 17:00 17:00	38 269 400 293	0,0935 0,0935 0,0935 0,0935	1 1 3 1	1000 1500 62000 1800	0.0830 0.0825 0.0820 0.0815	0.0945 0.0950 0.0955 0.0960	210379 33271 999 2000	1 1 1 1
TALEX	19,2000	16:47	27	19.70	0.00 %	68	19.1000	19.6000	76	0	4	[+]
TLX	19.20 19.70	17.8000 21.6000	11:01 11:01 09:01 09:01	166 7 2 2	19,2000 19,2000 19,7000 19,7000	1 1 1 0	1 30 3 0	18.9000 18.1000 18.0000 0.0000	19.7000 19.8000 20.0000 20.6000	176 200 50 82	2 1 1 1
TAMEX	2,3600	09:00	2	2.36	-0.84 %	30	2.0600	2.3600	770	0	0	[+]
TOS	2.36 2.36	1.8900 2.8200	17:00 10:45 09:02 09:05	21 10 2 2	2,3800 2,2200 2,4000 2,3800	1 1 1 1	234 6 250 500	2.0000 1.9000 1.8900 1.8100	2.3800 2.5000 2.6000 2.6200	528 244 500 1100	2 1 1 1
TARCZYNSKI	118,5000	17:00	13	122.00	-0.84 %	99	118.0000	118.5000	3	0	11	[+]
TAR	118.50 122.00	110.0000 134.0000	17:00 17:00 17:00 17:00	2 1 1 1	118,5000 118,5000 118,5000 118,5000	3 1 5 1	3 2 18 10	117.0000 116.5000 116.0000 115.5000	121.5000 122.0000 122.5000 123.0000	23 1 1 2	3 1 1 2
TATRY MOUNTAIN	88,0000	16:29	22	0.00	0.00 %	5	86.5000	89.0000	3	0	0	[+]
TMR	0.00 0.00	79.5000 96.5000	10:01 16:32 16:32 16:32	3 14 116 2	88,0000 88,0000 88,0000 88,0000	2 1 1 1	3 20 40 12	86.0000 85.0000 84.5000 81.5000	107.0000 109.0000 110.0000 119.0000	250 445 1250 852	1 3 2 5
TAURONPE	9,0000	17:04	300	9.12	-1.25 %	1821	8.9980	9.0000	32292	2 677	23 972	[+]
TPE	8.69 9.27	8.2100 10.0300	17:00 17:00 17:00 17:00	1424 1110 2066 2070	9,0000 9,0000 9,0000 9,0000	2 2 2 2	2534 9828 193 6290	8.9940 8.9880 8.9840 8.9780	9.0080 9.0100 9.0160 9.0220	6081 150 5 29619	1 1 1 1
TAXNET	1,9700	09:00	2	1.97	-4.37 %	250	1.9800	2.1000	50	0	0	[+]
TXN	1.97 1.97	1.5800 2.3600	09:00 12:43 09:56 09:47	100 50 200 5	1,9700 2,0600 2,0600 2,1400	1 1 1 1	998 33 200 370	1.9700 1.9600 1.9200 1.9100	2.1400 2.1600 2.2000 2.2400	100 50 37 50	1 1 1 1
TELEMEDPL	0,6300	11:00	233	0.63	5.00 %	49	0.5750	0.6400	1683	0	0	[+]
TMP	0.63 0.63	0.5050 0.7550	11:00 11:00 11:00 11:00	100 100 100 151	0,6300 0,6000 0,6000 0,5750	1 2 1 1	41 2020 1199 3000	0.5650 0.5500 0.5450 0.5400	0.6450 0.6800 0.7100 0.7200	100 100 100 3000	1 1 1 1
TELESTRADA	23,8000	09:00	15	0.00	0.00 %	177	22.8000	23.8000	695	0	0	[+]
TLS	0.00 0.00	19.1000 28.4000	16:47 09:56 09:56 16:47	10 2517 86 223	23,8000 22,6000 23,4000 22,6000	1 1 3 3	1 1 640 660	22.4000 21.0000 20.8000 20.6000	25.0000 25.6000 28.4000 28.8000	99 100 456 1000	1 1 1 1
TELGAM	0,4080	13:31	500	0.43	-5.56 %	1462	0.4070	0.4310	500	1	0	[+]
TLG	0.41 0.43	0.3460 0.5180	10:00 09:11 17:00 16:45	30 500 287 731	0,4320 0,4320 0,4320 0,4320	1 1 1 1	500 25 1590 500	0.4010 0.4000 0.3940 0.3930	0.4320 0.4360 0.4370 0.4500	8437 6200 8999 6290	3 1 1 2
TENDERHUT	6,1600	15:53	1228	6.36	-4.35 %	300	6.1600	6.2200	20	2	10	[+]
THG	6.16 6.48	5.7400 6.9800	15:53 15:53 15:53 15:53	20 20 92 20	6,1600 6,1800 6,2000 6,2000	1 1 1 1	20 20 20 20	6.1200 6.1000 6.0800 6.0600	6.2400 6.2600 6.2800 6.3000	20 20 40 20	1 1 2 1
TERMOEXP	17,7000	15:11	1	0.00	0.00 %	60	16.8000	17.7000	101	0	0	[+]
TME	0.00 0.00	14.2000 21.2000	14:51 14:51 09:31 09:17	35 65 2 6	16,2000 16,5000 17,7000 16,5000	1 1 1 1	5 44 104 44	16.2000 14.6000 14.5000 13.4000	17.8000 18.0000 19.7000 19.8000	90 56 44 92	1 1 1 1
TERMOREX	0,6800	09:59	15	0.68	-0.73 %	500	0.6750	0.6850	2623	0	0	[+]
TRR	0.68 0.68	0.6150 0.7450	09:59 09:59 09:59 11:57	15 15 15 105	0,6800 0,6800 0,6800 0,6850	1 1 2 1	500 500 533 14500	0.6700 0.6650 0.6600 0.6500	0.6900 0.6950 0.7000 0.7050	500 2500 99209 500	1 2 4 1
TESGAS	2,5700	16:44	8	2.58	1.58 %	550	2.5200	2.5800	948	2	6	[+]
TSG	2.51 2.58	2.3300 2.8300	10:56 10:56 10:56 10:56	274 1000 600 4	2,5100 2,5200 2,5200 2,5200	6 4 1 1	2622 1512 1000 60	2.5100 2.5000 2.4900 2.4600	2.6000 2.6200 2.6500 2.6600	808 500 1000 1862	2 1 2 1
TEXT	41,8200	17:02	25	40.40	3.77 %	200	41.8000	41.8200	129	91	3 734	[+]
TXT	40.10 41.88	36.3600 44.4400	17:01 17:00 17:00 17:00	23 17 7 23	41,8200 41,8200 41,8200 41,8200	1 1 4 1	5 30 342 410	41.7000 41.6800 41.6000 41.5800	41.8400 41.8800 41.9000 41.9200	417 82 161 10	2 2 4 2
THEDUST	1,1000	15:00	297	1.10	1.85 %	100	1.0800	PKC	200	0	0	[+]
THD	1.10 1.10	0.8800 1.3200	15:00 15:00 11:00 15:00	100 2700 80 10	1,1000 1,0800 1,0800 1,2450	1 2 1 1	100 208 100 200	1.0500 1.0400 1.0000 0.9700	1.1000 1.1700 1.1800 1.1900	603 50 100 100	1 1 1 1
TNTPROENR	1,0000	11:00	2000	0.00	0.00 %	20	PKC	PKC	2100	0	0	[+]
TNT	0.00 0.00	0.8000 1.2000	11:00 11:00 11:00 11:00	2128 50 322 16878	1,0000 1,0000 1,0000 1,0000	2 1 1 1	38700 50 12 12	1.0000 0.9800 0.9700 0.9600	0.9700 1.0000 1.0200 1.0350	672 27011 3505 1666	1 8 5 1
TORPOL	60,0000	17:02	33	59.70	0.33 %	10	59.6000	60.0000	927	13	802	[+]
TOR	58.70 60.00	53.8000 65.6000	17:02 17:00 17:00 17:00	97 3 26 43	60,0000 60,0000 60,0000 60,0000	1 1 1 1	338 1386 50 200	59.4000 59.3000 59.0000 58.8000	60.1000 60.3000 60.4000 60.5000	581 7114 25 22	3 2 1 1
TOYA	9,6700	17:00	43	9.37	2.87 %	300	9.6200	9.6700	317	50	472	[+]
TOA	9.35 9.67	8.4400 10.3000	17:00 17:00 17:00 17:00	10 200 177 391	9,6700 9,6700 9,6700 9,6700	1 2 1 2	2496 880 56 1208	9.6000 9.5800 9.5700 9.5600	9.6800 9.6900 9.7000 9.7100	700 570 1010 329	4 2 2 1
TRAKCJA	3,1000	17:00	184	3.16	-1.90 %	12269	3.1000	3.1200	657	77	239	[+]
TRK	3.10 3.17	2.8450 3.4750	17:00 17:00 16:48 16:46	310 6 1 1930	3,1000 3,1000 3,1200 3,1000	1 5 2 2	1100 4800 1610 2110	3.0900 3.0800 3.0750 3.0700	3.1300 3.1450 3.1500 3.1550	2299 1110 5766 1210	3 1 4 3
TRANSPOL	3,8300	16:20	100	3.77	1.59 %	500	3.7800	3.8300	114	0	1	[+]
TRN	3.77 3.83	3.4000 4.1400	13:16 11:53 09:03 09:02	1 222 5 8	3,8300 3,8300 3,7700 3,8300	2 1 1 1	590 270 500 161	3.7700 3.7500 3.7100 3.7000	3.8400 3.8500 3.9000 3.9100	20 2901 10 1000	2 2 2 1
TREX	1,4900	11:46	2940	1.53	0.68 %	100	1.4500	1.5000	2000	3	4	[+]
TRX	1.49 1.53	1.2300 1.8300	10:09 09:14 15:55 14:02	10 50 1000 100	1,4900 1,5300 1,4800 1,4800	1 1 1 1	20 26 1000 20	1.4400 1.4300 1.4200 1.4100	1.5200 1.5300 1.5400 1.5500	2000 3330 1500 5352	1 2 1 3
TRUEGAMES	0,2810	13:39	15000	0.28	-1.40 %	100	0.2680	0.2810	3395	25	7	[+]
TGS	0.28 0.28	0.2240 0.3360	10:49 10:48 10:31 10:28	935 178 5222 100	0,2810 0,2840 0,2840 0,2810	1 2 2 1	2000 5100 6100 100	0.2670 0.2640 0.2630 0.2560	0.2850 0.2860 0.2870 0.2880	1951 2684 200 200	1 1 1 1
TSGAMES	89,5000	17:00	59	90.30	-0.78 %	135	89.5000	89.9000	5	15	1 315	[+]
TEN	88.10 90.90	81.3000 99.3000	17:00 17:00 17:00 17:00	1 4 22 36	89,5000 89,5000 89,5000 89,5000	1 1 1 4	10 1 1 143	89.4000 89.3000 89.2000 89.1000	90.0000 90.1000 90.2000 90.3000	95 16 1 2	2 2 1 1
UFGAMES	1,0600	15:42	14	0.00	0.00 %	100	1.0300	1.0600	85	0	0	[+]
UFG	0.00 0.00	0.8500 1.2700	13:53 12:28 09:53 09:41	1 1000 10 10	1,0600 1,0200 1,0700 1,0700	1 1 1 1	180 30 100 3080	1.0200 1.0000 0.9800 0.9750	1.0700 1.0800 1.1000 1.1100	674 2000 2906 100	1 1 2 1
ULMA	58,5000	14:34	2	58.50	0.00 %	10	56.5000	58.5000	19	0	0	[+]
ULM	58.50 58.50	53.0000 64.0000	09:01 09:00 16:47 16:47	1 1 17 120	58,5000 58,5000 59,0000 58,5000	2 1 1 2	98 4 20 178	56.0000 53.0000 52.5000 52.0000	59.0000 59.5000 60.0000 60.5000	48 55 41 40	1 2 2 1
ULTGAMES	12,1500	16:49	1	12.40	-1.62 %	207	12.1500	12.4500	100	4	53	[+]
ULG	12.05 12.65	11.2000 13.6000	16:49 16:23 15:25 15:25	21 91 29 105	12,1500 12,5000 12,1500 12,1500	2 6 3 1	1035 1389 173 1	12.1000 12.0500 12.0000 11.9500	12.5000 12.6000 12.6500 12.7000	894 200 1470 1046	1 2 2 3
UNIBEP	13,9500	17:01	500	13.80	1.09 %	500	13.9500	14.0000	2529	16	222	[+]
UNI	13.50 13.95	12.4500 15.1500	17:01 17:00 17:00 17:00	645 1000 220 465	13,9500 13,9500 13,9500 13,9500	2 2 2 6	52 52 355 1002	13.6500 13.6000 13.5500 13.5000	14.1000 14.1500 14.2000 14.2500	420 2000 1218 6011	3 1 5 3
UNICREDIT	279,0000	10:01	36	276.00	3.51 %	0	0.0000	279.0000	1	1	234	[+]
UCG	276.00 279.00	248.4000 303.6000	09:32 09:29 12:38 10:02	805 3 5 400	276,7500 276,0000 269,5500 271,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	283.8000 298.0000 303.0000 0.0000	10 10 3 0	1 1 1 0
UNIFIED	0,1650	11:00	190	0.17	-17.50 %	2502	0.1730	0.2000	16500	4	1	[+]
UFC	0.17 0.17	0.1320 0.1980	11:00 11:00 15:01 15:01	1800 1900 1000 1000	0,1650 0,1650 0,2000 0,2000	1 1 1 1	5000 3000 3000 6513	0.1700 0.1650 0.1590 0.1540	0.2220 0.2240 0.2500 0.2800	2041 3300 2000 3498	1 1 1 1
UNIMOT	129,8000	17:00	8	128.20	1.41 %	227	128.2000	129.8000	2	2	235	[+]
UNT	125.00 129.80	115.4000 141.0000	17:00 17:00 17:00 17:00	3 5 10 1	129,8000 129,8000 129,8000 129,8000	1 1 2 2	1 1 7 18	126.4000 126.0000 125.8000 125.6000	130.0000 130.6000 131.0000 131.4000	128 7 40 10	4 1 2 1
URTESTE	35,2000	17:00	7	37.10	-4.61 %	168	35.2000	35.9000	62	1	45	[+]
URT	35.20 37.10	33.4000 40.8000	16:48 15:49 15:49 13:56	100 10 1 118	35,3000 35,5000 35,5000 35,3000	2 2 1 2	6 217 16 70	35.1000 35.0000 34.6000 34.5000	36.0000 36.4000 36.5000 37.0000	82 43 100 20	1 1 1 1
VARSAV	0,4710	14:05	2443	0.47	0.64 %	250	0.4450	0.4700	2000	9	4	[+]
VAR	0.44 0.47	0.3770 0.5640	14:05 14:05 14:05 14:03	1557 200 200 2000	0,4710 0,4700 0,4700 0,4430	1 1 1 1	200 1297 813 200	0.4440 0.4430 0.4400 0.4340	0.4710 0.4840 0.4850 0.4860	4419 5000 2128 3962	1 1 1 1
VEE	11,2500	16:32	5	11.85	-2.60 %	51	11.0500	11.2500	168	3	32	[+]
VEE	10.95 11.90	9.4800 14.2000	16:08 16:03 15:56 15:56	10 5 19 1	11,0500 11,2500 10,9500 10,9500	2 1 2 1	86 1 12 10	11.0000 10.9500 10.9000 10.8500	11.3000 11.5000 11.6000 11.7000	90 1 100 150	1 1 2 1
VERBICOM	1,1900	17:00	10	1.20	0.00 %	100	1.0800	1.1900	190	21	23	[+]
VRB	1.11 1.25	0.9600 1.4400	15:37 15:37 15:26 14:48	2900 3000 100 3000	1,1200 1,1100 1,1200 1,1400	1 3 3 2	300 5100 5120 5100	1.0700 1.0600 1.0500 1.0400	1.2000 1.2100 1.2200 1.2300	200 200 200 200	1 1 1 1
VERCOM	123,6000	17:00	1	127.00	-2.68 %	10	123.6000	124.8000	27	1	171	[+]
VRC	122.40 127.00	114.4000 139.6000	17:00 17:00 16:49 16:49	3 1 17 4	123,6000 123,6000 124,4000 124,4000	4 1 1 2	165 1 39 97	123.4000 123.2000 122.8000 122.4000	126.8000 127.0000 127.6000 127.8000	25 580 25 170	1 4 1 2
VIDIS	5,0000	09:00	2	5.00	0.00 %	3	4.4400	5.0000	14	0	0	[+]
VDS	5.00 5.00	4.0000 6.0000	09:02 09:05 09:02 09:03	2 2 2 2	5,0000 5,0000 5,0000 5,0000	1 1 2 1	180 159 581 285	4.4200 4.1000 4.0000 0.0100	5.2500 6.0000 7.5000 12.0000	27 200 2498 230	1 1 1 1
VIGOSYS	467,0000	15:51	37	459.00	1.74 %	5	460.0000	468.0000	35	0	67	[+]
VGO	458.00 467.00	414.0000 504.0000	15:50 15:50 15:50 15:47	7 4 3 2	466,0000 466,0000 466,0000 460,0000	1 2 1 1	20 16 10 7	459.0000 458.0000 456.0000 455.0000	472.0000 474.0000 475.0000 476.0000	18 18 11 2	2 1 2 1
VINDEXUS	12,2500	17:00	279	11.95	2.94 %	36	12.2500	12.3000	1500	10	120	[+]
VIN	11.90 12.35	10.8000 13.1000	17:00 16:00 15:54 15:54	685 10 1 109	12,2500 12,2500 12,3500 12,3000	1 1 1 2	10 10 211 210	12.2000 12.1500 12.1000 12.0500	12.3500 12.4000 12.4500 12.5000	130 2000 221 1857	2 2 2 2
VISION	0,0220	11:07	10950	0.00	0.00 %	10	0.0180	PKC	14950	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 1 2	25000 10000 50000 160000	0.0175 0.0140 0.0115 0.0105	0.0130 0.0150 0.0170 0.0175	220000 9148 100000 953379	1 1 1 1
VIVID	0,8580	16:47	238	0.83	3.87 %	37	0.8400	0.8560	1000	93	79	[+]
VVD	0.80 0.87	0.7480 0.9120	16:47 16:47 16:47 16:28	120 605 37 1301	0,8560 0,8560 0,8540 0,8400	1 1 2 1	298 2000 3845 37	0.8380 0.8360 0.8340 0.8320	0.8580 0.8600 0.8660 0.8680	2539 10200 2000 2566	1 2 1 3
VOOLT	2,1300	10:25	154	2.13	-0.93 %	2682	2.1300	2.1900	150	2	4	[+]
VLT	2.13 2.13	1.7050 2.5500	10:25 10:25 10:13 09:48	50 596 100 300	2,1300 2,1300 2,1300 2,1300	1 1 1 1	100 277 450 890	2.1000 2.0700 2.0600 2.0300	2.2000 2.2400 2.2800 2.3000	500 100 150 200	1 1 1 1
VOTUM	47,1000	17:00	211	46.15	1.95 %	262	47.0500	47.1000	1755	10	465	[+]
VOT	46.15 47.10	41.5500 50.7000	17:00 17:00 16:48 16:48	9 43 218 60	47,1000 47,1000 47,1000 47,1000	1 1 1 4	55 10 55 98	47.0000 46.9500 46.8500 46.8000	47.1500 47.2000 47.3000 47.3500	1218 1060 1158 1091	3 2 4 4
VOXEL	132,2000	17:02	4	139.00	-4.89 %	6	132.2000	132.8000	23	5	659	[+]
VOX	132.20 139.60	125.2000 152.8000	17:01 17:01 17:00 17:00	5 2 3 1	132,2000 132,2000 132,2000 132,2000	8 2 1 3	146 81 7 31	132.0000 131.8000 131.6000 131.4000	133.6000 133.8000 134.0000 134.4000	5 5 141 5	1 1 2 1
VRFABRIC	2,9000	16:49	5	2.88	0.00 %	20	2.7900	2.8900	40	2	7	[+]
VFA	2.77 2.90	2.3100 3.4500	16:49 16:34 16:34 16:34	40 320 20 20	2,8900 2,8800 2,8800 2,8800	1 1 1 1	20 1000 2906 20	2.7800 2.7700 2.7600 2.7500	2.9000 2.9700 2.9800 2.9900	287 40 242 194	2 1 1 1
VRFACTORY	0,2400	16:00	4500	0.24	1.69 %	50	0.2320	0.2400	5070	7	2	[+]
VRF	0.24 0.24	0.1890 0.2820	15:37 15:37 15:37 15:37	1200 50 500 50	0,2400 0,2380 0,2380 0,2360	1 1 1 1	50 50 500 500	0.2300 0.2280 0.2260 0.2240	0.2420 0.2440 0.2460 0.2480	1250 550 550 50	2 2 2 1
VRGSA	5,0800	17:00	9	4.95	2.01 %	1000	5.0000	5.0800	6485	81	404	[+]
VRG	4.95 5.08	4.4600 5.4400	16:46 16:39 16:39 16:39	450 3642 1728 3904	5,0800 5,0800 5,0800 5,0600	1 1 2 2	4607 500 900 695	4.9900 4.9700 4.9600 4.9500	5.1000 5.1200 5.2000 5.2200	12811 6296 9736 386	5 2 7 1
WARIMPEX	2,3700	16:12	10	2.40	-1.25 %	1000	2.3600	2.3700	23	7	17	[+]
WXF	2.37 2.40	2.1600 2.6400	16:10 15:26 15:25 15:05	520 20 1427 10	2,3700 2,3700 2,3700 2,3900	1 2 1 1	426 650 200 220	2.3500 2.3300 2.3100 2.2800	2.3900 2.4000 2.4300 2.4400	685 4249 904 1635	2 3 1 2
WASKO	1,7050	10:44	10	1.71	-0.29 %	1434	1.6900	1.7050	2710	0	0	[+]
WAS	1.69 1.71	1.5350 1.8750	10:40 09:00 09:00 17:00	160 16 20 2000	1,6900 1,7050 1,7100 1,7000	2 1 1 1	1500 500 500 500	1.6750 1.6700 1.6650 1.6600	1.7100 1.7150 1.7200 1.7250	668 2839 500 3025	1 4 1 3
WAWEL	700,0000	16:39	1	700.00	0.57 %	15	704.0000	706.0000	21	0	66	[+]
WWL	694.00 700.00	630.0000 770.0000	16:39 16:35 15:45 15:18	1 1 3 1	700,0000 696,0000 698,0000 694,0000	1 1 1 1	1 4 2 5	696.0000 694.0000 692.0000 690.0000	708.0000 710.0000 712.0000 714.0000	16 28 22 7	4 3 1 2
WERTHHOLZ	0,2020	16:49	1	0.20	1.00 %	1800	0.1810	0.2020	40424	9	2	[+]
WHH	0.20 0.20	0.1600 0.2400	16:49 16:48 09:00 17:00	8501 5000 826 2000	0,2000 0,2000 0,2300 0,2300	1 2 2 1	300 8199 6233 7376	0.1800 0.1710 0.1700 0.1620	0.2300 0.2380 0.2500 0.2700	13501 7354 4044 2222	1 1 2 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	10	0.5800	PKC	3615	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	1900 100 100 100	0.5500 0.5400 0.5200 0.5000	0.4700 0.5450 0.5500 0.5800	480 2500 5000 34257	1 1 1 1
WIELTON	6,0000	17:00	195	5.98	0.33 %	666	5.9600	6.0000	3271	22	134	[+]
WLT	5.94 6.00	5.3900 6.5700	17:00 17:00 17:00 17:00	5 500 5 223	6,0000 6,0000 6,0000 6,0000	3 2 2 3	31871 1055 905 1205	5.9500 5.9400 5.9300 5.9200	6.0200 6.0400 6.0800 6.0900	500 2 5109 3	1 1 4 1
WIERZYCL	0,6000	16:26	166	0.60	-0.33 %	18	0.5740	0.5980	3322	1	1	[+]
WRL	0.58 0.60	0.4820 0.7220	16:22 16:22 12:08 14:52	600 18 83 111	0,5760 0,5760 0,6020 0,6020	1 2 2 2	21 78 240 240	0.5620 0.5600 0.5580 0.5560	0.6000 0.6020 0.6040 0.6100	2123 20306 500 998	1 2 1 1
WIKANA	7,5000	15:36	10	7.35	0.00 %	476	7.3000	7.5000	323	1	9	[+]
WIK	7.30 7.50	6.6500 8.0500	15:31 14:27 14:12 10:54	274 10 750 1	7,3000 7,5000 7,3000 7,5000	1 1 2 1	1060 144 1509 100	7.2000 6.9500 6.6000 6.5000	7.5500 7.6000 7.7000 7.7500	1000 2494 250 50	1 4 1 1
WIRTUALNA	59,3000	17:02	16	59.50	-0.34 %	10	59.2000	59.3000	84	11	656	[+]
WPL	58.40 59.90	53.6000 65.4000	17:00 17:00 17:00 17:00	16 167 18 29	59,3000 59,3000 59,3000 59,3000	1 4 1 2	101 146 500 81	59.1000 59.0000 58.9000 58.8000	59.4000 59.5000 59.6000 59.7000	350 122 210 260	4 3 1 2
WITTCHEN	16,1200	17:00	14	16.00	-0.49 %	36	16.1200	16.3000	96	24	382	[+]
WTN	15.90 16.32	14.4000 17.6000	17:00 16:48 16:47 16:47	7 73 28 3	16,1200 16,3000 16,3000 16,3000	1 2 4 2	30 4 15 103	16.1000 16.0600 16.0400 16.0200	16.3200 16.3400 16.4000 16.4200	86 29 60 1	2 1 1 1
WOODPCKR	2,9200	17:00	10	2.94	-0.68 %	987	2.8500	2.9200	1190	0	0	[+]
WPR	2.85 2.94	2.6500 3.2300	17:00 12:10 12:10 09:00	5 6 4 5	2,9200 2,8500 2,8600 2,9400	3 2 1 1	574 415 4 100	2.8100 2.8000 2.7800 2.7700	2.9400 2.9600 2.9800 3.0000	910 1154 232 3419	3 2 1 1
XBSPROLOG	92,5000	17:03	25	90.00	-1.07 %	75	92.5000	93.0000	8	1	78	[+]
XBS	90.00 93.00	72.0000 108.0000	17:00 17:00 17:00 16:41	5 30 5 4	92,5000 92,5000 92,5000 93,0000	3 1 1 1	202 10 1 1	90.0000 89.5000 89.0000 88.5000	94.0000 96.5000 97.0000 98.0000	30 11 101 42	2 1 3 2
XPLUS	2,2300	16:09	3331	2.35	-5.11 %	5	2.2400	2.2900	200	11	24	[+]
XPL	2.23 2.35	2.1200 2.5800	16:09 15:55 15:55 15:26	719 3757 1243 990	2,2300 2,2300 2,2300 2,2300	2 1 1 3	1686 200 3000 222	2.2300 2.2200 2.2100 2.2000	2.3100 2.3400 2.3500 2.3600	100 100 795 93	1 1 1 1
XTB	70,0000	17:02	500	70.36	0.00 %	4066	70.0000	70.0200	175	182	12 673	[+]
XTB	69.26 70.36	63.3400 77.3800	17:01 17:01 17:00 17:00	100 100 200 467	70,0000 70,0000 70,0000 70,0000	1 1 1 2	10 30 7 111	69.8800 69.8400 69.7800 69.6000	70.0400 70.0600 70.1000 70.1200	4 264 1050 413	2 2 2 2
XTPL	79,9000	17:00	4	78.80	1.78 %	3	79.9000	81.0000	45	5	398	[+]
XTP	78.50 82.00	71.0000 86.6000	17:00 16:48 16:48 16:48	3 24 20 4	79,9000 78,5000 78,8000 78,8000	2 2 1 1	47 72 41 17	78.5000 78.0000 77.8000 77.5000	81.5000 81.6000 81.9000 82.0000	213 81 172 84	2 1 1 3
YARRL	6,7600	16:49	31	6.54	3.36 %	180	6.6200	6.7600	1106	6	42	[+]
YRL	6.54 6.76	5.9000 7.1800	16:42 16:42 16:42 16:40	360 60 63 91	6,7600 6,7600 6,7600 6,7600	3 2 4 1	500 160 1028 100	6.6000 6.5800 6.5600 6.5400	6.8200 6.8600 6.8800 6.9000	848 227 1170 240	1 2 4 1
ZABKA	23,0500	17:00	5940	23.11	-0.30 %	491	23.0300	23.0500	6220	1 288	29 619	[+]
ZAB	22.84 23.12	20.8000 25.4200	17:00 17:00 17:00 17:00	1461 528 933 679	23,0500 23,0500 23,0500 23,0500	1 2 1 2	20 514 526 7173	23.0000 22.9000 22.8900 22.8800	23.0600 23.0700 23.0800 23.0900	15173 1592 6241 57383	5 2 3 5
ZAMET	0,7440	15:56	121	0.75	-0.80 %	179	0.7440	0.7500	91752	11	9	[+]
ZMT	0.74 0.75	0.6760 0.8240	15:56 15:56 10:58 10:50	99 130 1000 2556	0,7460 0,7480 0,7500 0,7500	2 4 3 1	1274 6234 355 51	0.7420 0.7400 0.7360 0.7320	0.7560 0.7580 0.7600 0.7660	300 1967 52 2600	1 1 1 1
ZENERIS	3,8900	13:44	10	3.89	0.26 %	5	3.8300	3.8900	28	0	0	[+]
ZEN	3.86 3.89	3.1200 4.6600	13:44 10:33 09:45 09:45	10 30 5 5	3,8600 3,8900 3,8900 3,8900	1 1 2 1	10 3 110 10	3.8000 3.7900 3.7800 3.7700	3.9300 3.9400 3.9700 3.9900	10 30 25 62	1 2 2 4
ZEPAK	19,8000	17:01	200	20.00	-1.00 %	94	19.8000	19.8200	150	14	281	[+]
ZEP	19.76 20.35	18.0000 22.0000	17:00 17:00 17:00 17:00	193 61 150 143	19,8000 19,8000 19,8000 19,8000	2 1 2 1	80 500 366 82	19.7400 19.7200 19.7000 19.6800	19.8400 19.9000 19.9200 19.9400	674 608 357 1600	2 5 1 2
ZORTRAX	0,0700	15:19	10000	0.00	0.00 %	70828	PKC	PKC	258936	0	0	[+]
ZRX	0.00 0.00	0.0490 0.0910	15:01 15:00 15:00 15:00	4000 3079 9999 350	0,0700 0,0700 0,0700 0,0700	2 1 1 1	5642 2000 4114 4319	0.0700 0.0620 0.0610 0.0600	0.0300 0.0360 0.0490 0.0500	45000 7190 150000 89	1 1 1 1
ZREMB	8,7900	16:39	3	8.79	-1.12 %	2	8.6800	8.7500	8	19	163	[+]
ZRE	8.45 8.80	7.9200 9.6600	16:39 16:39 16:39 16:39	2 2 2 2	8,7500 8,7500 8,7500 8,7500	1 2 2 2	42 712 230 553	8.6700 8.6400 8.6000 8.5900	8.7600 8.7700 8.7900 8.8000	16 320 3400 4967	2 1 1 2
ZUE	10,7000	17:00	10	10.80	-0.47 %	141	10.3500	10.7000	30	2	24	[+]
ZUE	10.45 10.80	9.7200 11.8500	17:00 17:00 17:00 16:48	100 100 290 100	10,7000 10,7000 10,7000 10,4500	4 2 1 2	1998 510 95 53	10.3000 10.2500 10.1500 10.1000	10.7500 10.8000 10.8500 10.9000	600 2054 599 222	2 5 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	110617.7	-1.16%	12-02
WIG20	2967.3	-1.33%	12-02
WIG20 Fut	2977.0	-1.10%	12-02
WIG20USD	812.6	-1.70%	12-02
mWIG40	7942.9	-0.98%	12-02
sWIG80	29319.8	-0.28%	12-02

Notowania Świat
Dow	47474.5	+0.39%	12-02
SP500 Fut	6848.0	+0.08%	2:06
Nikkei	49659.1	+0.72%	2:00
DAX	23710.9	+0.51%	12-02
Ropa WTI	58.6	+0.02%	2:16
Złoto	4216.3	+0.24%	2:16

Notowania Waluty
EUR/PLN	4.23207	-0.02%	2:16
CHF/PLN	4.53478	+0.03%	2:16
USD/PLN	3.63758	-0.10%	2:16
EUR/USD	1.16343	+0.08%	2:16
GBP/USD	1.32241	+0.11%	2:16
USD/JPY	155.683	-0.13%	2:16

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
DATAWALK	92.52	13.16%
CAPTORTX	73.20	7.96%
PULAWY	52.00	5.91%
PASSUS	95.40	5.76%
PLAZACNTR	2.58	4.67%
Więcej ...
IFCAPITAL	0.25	-95.25%
DBENERGY	10.40	-11.86%
BUMECH	15.44	-11.77%
PKPCARGO	14.34	-9.92%
ASMGROUP	0.40	-9.82%
Więcej ...
Rośnie:		111 Spółek
Bez zmian:		54 Spółek
Spada:		188 Spółek
Obrót:		2,331,809,866 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