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	3,1400	14:41	1	3.07	-0.32 %	1774	3.0600	3.1300	1000	2	6	[+]
06N	3.06 3.15	2.7600 3.3700	14:41 14:38 13:08 12:59	3 250 4 9	3,0900 3,0600 3,1400 3,0600	1 1 1 1	5 5 5 5	3.0550 3.0500 3.0450 3.0400	3.1400 3.1500 3.1550 3.1850	1257 671 210 855	3 1 1 2
11B	606,0000	17:03	4	622.00	-2.26 %	120	605.0000	606.0000	1	4	2 516	[+]
11B	596.00 622.00	560.0000 684.0000	17:03 17:00 17:00 16:49	12 8 2 1	606,0000 606,0000 606,0000 605,0000	1 3 4 2	2 37 59 28	601.0000 600.0000 597.0000 596.0000	607.0000 608.0000 609.0000 611.0000	5 5 25 7	1 1 1 1
1SOLUTION	0,1195	16:49	1800	0.12	-0.42 %	500000	0.1190	0.1195	1000	52	6	[+]
ONE	0.12 0.12	0.0960 0.1440	16:49 16:16 16:16 16:16	2500 15060 3668 2500	0,1195 0,1165 0,1170 0,1175	1 3 2 1	3700 12300 13000 2000	0.1165 0.1160 0.1150 0.1145	0.1200 0.1230 0.1235 0.1240	27837 1873 1400 5000	2 2 2 3
3RGAMES	0,3020	16:07	28	0.30	-0.33 %	70	0.2950	0.3020	154	19	6	[+]
3RG	0.29 0.31	0.2730 0.3330	16:07 13:36 13:30 13:30	71 11 1449 80	0,3010 0,3030 0,2940 0,2940	2 1 2 2	5874 75 1067 19268	0.2940 0.2920 0.2910 0.2900	0.3030 0.3040 0.3050 0.3060	1438 1100 105 120	1 1 1 1
4MASS	5,9300	17:00	503	5.99	-1.33 %	56	5.9300	5.9900	311	24	141	[+]
4MS	5.87 6.05	4.7950 7.1800	17:00 16:37 16:28 16:28	5 1 494 198	5,9300 5,9900 5,9300 5,9300	1 3 1 2	2000 1352 2000 10002	5.9200 5.9000 5.8800 5.8600	6.0000 6.0300 6.0900 6.1000	20000 1544 1240 1458	1 1 2 3
4MOBILITY	2,7400	12:04	130	2.90	-4.20 %	20	2.7000	2.8000	20	0	1	[+]
4MB	2.74 2.90	2.3200 3.4800	12:04 09:00 09:00 09:00	20 16 20 20	2,8000 2,9000 2,9000 2,9000	1 1 1 1	187 20 20 20	2.6600 2.6000 2.5600 2.5200	2.9000 2.9800 3.0000 3.0600	44 40 150 50	2 1 2 1
7FIT	9,3000	12:59	2	0.00	0.00 %	33	9.0000	9.2000	218	0	0	[+]
7FT	0.00 0.00	7.4500 11.1000	09:28 09:00 09:00 09:00	210 149 151 210	9,5500 9,9500 9,9500 9,9500	1 1 1 1	5 250 5 25	8.1000 8.0000 7.9000 7.3000	10.0000 11.6000 11.7000 12.5000	200 201 98 25	1 1 1 1
7LEVELS	8,9000	11:00	2	8.90	0.00 %	66	8.1500	8.9000	5	0	0	[+]
7LV	8.90 8.90	7.1500 10.6000	11:00 15:00 11:00 11:00	2 1119 1 1	8,9000 8,5000 8,9000 8,9000	1 1 1 0	44 100 1 0	3.1800 0.8200 0.2200 0.0000	8.9500 12.0000 14.5000 15.0000	60 250 169 26	1 1 1 1
ABAK	4,1000	13:45	500	0.00	0.00 %	600	4.1000	4.3000	500	0	0	[+]
ABK	0.00 0.00	3.2800 4.9200	12:54 10:09 14:22 14:22	250 329 500 100	4,0000 4,0800 4,1000 4,1000	1 1 0 0	250 665 0 0	4.0000 3.7400 0.0000 0.0000	4.8000 0.0000 0.0000 0.0000	500 0 0 0	1 0 0 0
ABPL	89,0000	16:47	15	92.00	-2.41 %	56	89.0000	89.6000	20	1	99	[+]
ABE	89.00 92.80	82.8000 101.0000	16:47 16:47 16:47 16:47	1 20 1 3	89,0000 89,0000 89,2000 89,2000	2 2 2 1	7 41 23 6	88.8000 88.6000 88.4000 88.2000	90.4000 91.4000 92.0000 92.6000	89 15 1 40	1 1 1 2
ACAUTOGAZ	27,2000	16:20	50	27.20	0.00 %	120	26.9000	27.2000	2510	0	1	[+]
ACG	27.20 27.20	24.5000 29.9000	17:00 16:24 16:16 16:09	6 11 99 100	27,2000 27,1000 27,1000 27,1000	1 2 1 1	150 71 100 60	26.8000 26.6000 26.5000 26.4000	27.3000 27.5000 27.7000 27.8000	280 38 6 69	1 1 1 1
ACTION	18,9000	16:31	1	19.00	-0.53 %	2	18.8800	18.9000	230	5	104	[+]
ACT	18.88 19.00	17.1000 20.9000	16:30 16:30 16:30 16:15	150 48 2 25	18,8800 18,8800 18,8800 18,9000	2 1 1 1	500 2 2 2	18.8600 18.8400 18.8200 18.8000	18.9600 18.9800 19.0000 19.0200	202 1988 11000 10000	3 7 10 5
ADATEX	0,2840	09:00	1001	0.00	0.00 %	150	0.2760	0.2820	300	0	0	[+]
ADX	0.00 0.00	0.2280 0.3400	14:57 14:57 14:57 14:57	253 3000 398 299	0,2880 0,2860 0,2840 0,2820	1 1 2 1	100 200 2416 5000	0.2740 0.2700 0.2600 0.2580	0.2840 0.2860 0.2900 0.2920	6536 3010 500 5501	1 1 1 1
ADIUVO	0,3240	16:44	2000	0.33	-1.82 %	2700	0.3240	0.3270	2635	27	8	[+]
ADV	0.30 0.33	0.2970 0.3630	16:33 16:29 16:21 16:20	2000 300 1400 600	0,3270 0,3240 0,3200 0,3200	1 1 1 5	7853 3000 960 17066	0.3200 0.3110 0.3100 0.3090	0.3280 0.3300 0.3310 0.3350	4000 5785 50487 3000	1 1 1 1
AERFINANC	0,0900	15:00	300	0.00	0.00 %	300	PKC	0.0895	6413	0	0	[+]
AER	0.00 0.00	0.0630 0.1170	15:00 11:00 11:00 11:00	200 6216 100 3610	0,0900 0,0700 0,0700 0,0700	2 1 1 0	90332 800 10000 0	0.0700 0.0600 0.0500 0.0000	0.0900 0.1000 0.1300 0.1500	170088 800 32020 13340	1 1 1 2
AFHOL	2,5000	15:00	50	0.00	0.00 %	35	2.5200	PKC	2515	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 2 1	100 200 201 500	1.5000 1.2000 1.0000 0.8000	1.5100 1.6500 1.8000 2.0000	100 10 50 100	1 1 1 1
AGORA	10,0400	17:02	85	9.96	-0.79 %	183	10.0400	10.0600	1100	12	122	[+]
AGO	9.95 10.06	8.9700 10.9400	17:02 16:47 16:47 16:29	98 1451 1000 48	10,0400 10,0400 10,0400 10,0400	1 1 2 2	10 10 210 156	10.0000 9.9900 9.9800 9.9700	10.1000 10.1200 10.1600 10.1800	220 202 87 200	2 3 1 1
AGROLIGA	18,8000	13:48	109	18.80	-1.05 %	55	18.2000	18.8000	346	0	2	[+]
AGL	18.80 18.80	15.1000 22.4000	12:23 09:10 09:02 09:02	1 1 2 14	19,0000 19,1000 19,2000 18,9000	1 1 1 1	20 20 10 30	18.1000 17.7000 17.5000 17.3000	18.9000 19.0000 19.1000 19.2000	20 79 9 81	1 1 1 1
AGROTON	3,4800	09:00	160	0.00	0.00 %	78	3.3000	3.4500	1000	0	0	[+]
AGT	0.00 0.00	3.1400 3.8200	09:00 14:07 14:06 14:03	83 14 334 450	3,4800 3,5000 3,3000 3,3100	1 1 1 2	550 11 450 24	3.2700 3.2600 3.2400 3.2300	3.5000 3.5100 3.5200 3.5300	227 120 868 120	2 2 2 1
AIGAMES	1,0950	15:51	175	1.19	-7.20 %	750	1.0800	1.0950	782	6	6	[+]
ALG	1.07 1.19	1.0700 1.3000	15:13 14:46 14:39 14:34	250 957 322 360	1,0800 1,0700 1,0800 1,1100	2 1 2 1	2500 500 698 41	1.0500 1.0400 1.0300 1.0250	1.1000 1.1600 1.1800 1.1850	2042 1001 2310 685	1 1 3 1
AILLERON	18,9000	17:00	2	19.70	-2.07 %	50	18.8600	18.9000	499	7	130	[+]
ALL	18.82 19.70	17.7400 21.6500	17:00 17:00 16:48 16:08	32 18 100 1	18,9000 18,9000 18,8600 18,9000	1 4 1 1	123 561 870 14	18.8200 18.8000 18.7400 18.6200	19.1800 19.2400 19.2600 19.2800	10 57 70 620	1 1 1 2
AIRWAY	0,2580	17:03	3850	0.24	12.17 %	371	0.2560	0.2580	54577	701	180	[+]
AWM	0.24 0.27	0.2345 0.2865	17:03 17:00 17:00 17:00	4000 17573 400 500	0,2580 0,2580 0,2580 0,2580	1 1 1 1	1000 19416 61628 550	0.2500 0.2490 0.2485 0.2465	0.2600 0.2620 0.2640 0.2650	150744 4900 68000 437898	6 1 3 4
AITON	0,3900	09:19	50	0.39	-2.01 %	200	0.3600	0.3900	14950	0	0	[+]
AIT	0.39 0.39	0.3120 0.4680	09:07 14:25 14:24 14:18	50 55 500 332	0,3980 0,4000 0,3980 0,4000	1 1 2 1	200 5000 400 1999	0.3500 0.3420 0.3400 0.3360	0.3980 0.4000 0.4060 0.4080	4950 5713 500 500	1 3 1 1
AKCEPTFIN	0,3100	15:00	294	0.00	0.00 %	206	0.3100	0.3560	200	0	0	[+]
AFC	0.00 0.00	0.2480 0.3720	11:00 11:00 11:00 11:00	20 20 20 20	0,3580 0,3580 0,3580 0,3580	1 1 1 1	1500 1700 400 1000	0.3020 0.3000 0.2800 0.2600	0.3580 0.3600 0.3900 0.4000	2373 3000 200 4500	1 1 1 2
ALIOR	95,2000	17:00	100	95.26	1.36 %	1389	95.2000	PKC	347	190	18 118	[+]
ALR	94.20 95.80	85.7400 104.7500	17:00 17:00 17:00 17:00	58 427 556 58	95,2000 95,2000 95,2000 95,2000	1 2 1 1	100 119 697 81	95.0000 94.9600 94.9400 94.8800	95.2200 95.2400 95.3000 95.3400	57 677 12 336	2 2 2 2
ALLEGRO	35,9250	17:00	330	36.00	0.18 %	2315	35.9050	35.9400	2	1 029	36 874	[+]
ALE	35.52 36.07	32.4000 39.6000	17:00 17:00 17:00 17:00	1010 2 1482 3770	35,9250 35,9250 35,9250 35,9250	2 2 2 2	1147 6490 407 88	35.9000 35.8850 35.8700 35.8550	35.9450 35.9550 35.9650 35.9800	63 1481 1476 571	1 1 1 1
ALTA	2,9600	15:58	350	2.93	-2.31 %	130	2.9200	2.9600	650	21	60	[+]
AAT	2.82 2.99	2.6400 3.2200	15:53 15:25 15:25 12:32	750 25 45 5	2,9600 2,9700 2,9600 2,9700	1 1 1 1	3 45 450 2000	2.9000 2.8700 2.8600 2.8500	2.9700 2.9900 3.0000 3.0400	3064 1975 1066 2474	2 2 3 1
ALTUSTFI	2,9600	10:03	1	2.72	8.82 %	5	2.7700	2.7800	1000	0	1	[+]
ALI	2.72 2.96	2.4500 2.9900	09:52 09:52 09:52 09:19	5 5 5 121	2,9600 2,9600 2,9600 2,7200	1 1 1 1	774 5 5 5	2.7600 2.7500 2.7400 2.7300	2.8000 2.9200 2.9400 2.9500	799 1000 3010 60	1 1 2 2
AMBRA	23,1500	17:02	20	22.50	1.98 %	59	22.9000	23.1500	799	6	147	[+]
AMB	22.35 23.25	20.2500 24.7500	17:00 17:00 17:00 16:49	5 2 54 66	23,1500 23,1500 23,1500 22,6500	1 1 5 1	100 100 1038 86	22.8000 22.7500 22.6500 22.6000	23.2000 23.2500 23.4000 23.5000	94 527 581 4	1 1 2 3
AMICA	60,6000	17:00	3	61.10	-0.82 %	74	60.6000	60.8000	188	1	72	[+]
AMC	60.30 61.50	55.0000 67.2000	17:00 17:00 16:42 16:41	1 14 20 1	60,6000 60,6000 60,7000 60,8000	4 3 11 1	78 67 251 200	60.5000 60.4000 60.3000 60.2000	61.1000 61.3000 61.4000 61.5000	31 500 1 169	2 1 1 3
AMREST	22,1500	17:00	239	22.85	-2.85 %	225	22.1000	22.5500	100	19	439	[+]
EAT	22.15 22.90	20.6000 25.1000	17:00 17:00 17:00 17:00	761 1708 36 46	22,1500 22,1500 22,1500 22,1500	1 2 1 2	90 285 600 657	22.0500 22.0000 21.9000 21.8500	22.6500 22.7500 22.8000 22.8500	1280 292 166 70	2 1 1 1
ANALIZY	20,4000	10:10	100	0.00	0.00 %	57	20.2000	20.4000	1874	0	0	[+]
AOL	0.00 0.00	16.4000 24.4000	09:02 09:00 09:00 10:52	63 187 50 95	20,2000 20,4000 20,4000 20,4000	1 1 1 1	5 250 10 10	20.0000 19.8000 19.5000 18.5000	20.8000 21.0000 21.8000 22.0000	190 100 35 120	1 1 1 3
ANSWEAR	22,2000	17:00	60	22.40	-0.89 %	500	21.9000	22.2000	42	4	84	[+]
ANR	21.60 22.40	20.2000 24.6000	17:00 16:48 16:42 16:42	1 31 108 32	22,2000 21,8000 21,8000 21,8500	1 2 1 1	267 711 400 850	21.8500 21.8000 21.7500 21.7000	22.3000 22.3500 22.4000 22.8000	180 214 1156 150	1 3 2 1
APANET	1,8700	16:32	3	1.74	8.09 %	120	1.7400	1.8800	200	1	1	[+]
APA	1.74 1.87	1.4000 2.0800	16:32 16:32 16:32 09:18	485 100 200 14	1,8500 1,8300 1,8300 1,7400	1 1 1 1	109 200 200 200	1.7300 1.7000 1.6400 1.5500	1.9200 1.9700 1.9800 2.0000	200 2 200 200	1 1 1 1
APATOR	19,0000	16:47	255	18.36	3.49 %	248	18.9200	19.0000	845	13	247	[+]
APT	18.36 19.18	16.5400 20.1500	16:46 16:46 16:45 16:45	190 10 500 97	19,1000 19,0200 18,9200 18,9200	1 2 1 3	10 128 1 395	18.8200 18.7200 18.7000 18.6800	19.1000 19.1200 19.1400 19.1600	173 10 125 325	2 1 1 2
APIS	0,0230	15:00	9900	0.02	4.55 %	211111	0.0214	0.0228	50000	19	0	[+]
ASA	0.02 0.02	0.0162 0.0298	15:00 11:00 15:00 15:00	8000 1000 92000 1000	0,0230 0,0230 0,0220 0,0220	1 1 1 2	24000 15000 90000 50000	0.0212 0.0206 0.0204 0.0202	0.0230 0.0242 0.0246 0.0258	40100 55000 32951 29988	1 1 1 1
APLISENS	21,5000	17:00	2	21.10	0.00 %	151	21.2000	21.5000	47	0	6	[+]
APN	21.10 21.70	19.0000 23.2000	16:26 15:58 09:41 09:36	1 1 50 1	21,2000 21,5000 21,5000 21,7000	1 2 1 2	25 137 115 3	21.0000 20.9000 20.8000 20.7000	21.6000 21.9000 22.0000 22.1000	200 677 365 824	1 2 3 2
APS	4,8400	13:58	20	4.82	4.76 %	2	4.8200	4.8400	416	0	0	[+]
APS	4.82 4.84	3.8600 5.7500	11:52 14:47 12:42 10:00	33 4 13 427	4,8200 4,6200 4,6200 4,6400	1 1 2 1	433 133 850 149	4.6200 4.5400 4.3000 4.0400	5.0500 5.5000 5.8500 5.9000	118 446 969 900	1 1 1 1
APSENERGY	2,9200	17:00	5	2.99	1.39 %	890	2.8100	2.9200	215	5	15	[+]
APE	2.81 2.99	2.7000 3.2800	17:00 16:39 16:39 16:39	20 59 20 1	2,9200 2,8100 2,8200 2,8600	3 1 2 1	888 467 5016 15	2.8000 2.7900 2.7800 2.7600	2.9400 2.9600 2.9800 2.9900	201 2534 55 381	1 1 1 2
AQUABB	13,6000	10:09	5	13.40	3.03 %	5	13.4000	13.8000	5	0	0	[+]
AQU	13.40 13.60	10.8000 16.0000	10:09 12:12 12:12 12:11	5 3 5 15	13,4000 13,2000 13,5000 14,0000	1 3 1 1	34 22 20 10	13.3000 13.2000 13.0000 12.8000	14.0000 14.2000 14.3000 14.5000	5 10 10 30	1 1 1 1
AQUAPOZ	9,2500	09:00	2	9.25	0.00 %	225	8.9000	9.2500	132	0	0	[+]
AQA	9.25 9.25	7.4000 11.1000	09:00 09:00 09:00 09:00	2 2 2 2	9,2500 9,2500 9,2500 9,2500	2 1 1 1	243 170 210 1	7.8500 7.8000 7.4000 6.8000	9.3000 10.0000 10.4000 11.0000	220 559 140 497	1 1 1 1
ARCHICOM	30,7000	17:00	19	30.50	0.66 %	13	30.7000	30.8000	20	1	36	[+]
ARH	30.00 31.00	27.5000 33.5000	17:00 16:16 16:16 16:16	1 27 73 50	30,7000 30,7000 30,7000 30,0000	1 1 1 1	55 7 55 2	29.2000 28.7000 28.6000 28.2000	30.9000 31.0000 31.1000 31.6000	122 273 541 50	3 2 3 1
ARCTIC	20,0400	17:00	55	19.95	0.10 %	4550	20.0400	20.1200	1	17	351	[+]
ATC	19.95 20.34	17.9600 21.9400	17:00 17:00 17:00 17:00	91 10 33 1	20,0400 20,0400 20,0400 20,0400	3 1 2 1	201 5 484 2	20.0000 19.9700 19.9500 19.9400	20.1600 20.1800 20.2000 20.2200	500 256 190 190	1 4 1 1
ARTGAMES	0,6480	17:00	1	0.63	-0.31 %	3820	0.6300	0.6480	769	0	0	[+]
ARG	0.63 0.65	0.5040 0.7560	09:42 09:49 17:00 14:25	80 25 1 150	0,6300 0,6500 0,6420 0,6300	1 1 2 2	970 100 2500 450	0.6280 0.6260 0.6200 0.6160	0.6520 0.6540 0.6560 0.6580	300 200 200 100	1 1 1 1
ARTIFEX	24,1000	16:38	80	24.90	2.12 %	698	23.9000	24.2000	245	3	84	[+]
ART	24.10 25.20	22.5000 27.3000	16:37 16:27 14:20 13:52	2 46 3 234	24,4000 24,2000 24,5000 24,2000	2 1 1 2	72 100 20 403	23.7000 23.5000 23.4000 23.2000	24.5000 24.6000 24.7000 24.8000	434 210 501 202	2 2 3 1
ASBIS	20,0600	17:00	23	20.04	-0.20 %	30	20.0600	20.2400	100	36	730	[+]
ASB	19.95 20.46	18.0400 22.0400	17:00 17:00 17:00 17:00	73 100 88 12	20,0600 20,0600 20,0600 20,0600	1 4 2 1	888 790 224 109	20.0400 20.0200 19.9500 19.9400	20.2800 20.3000 20.3800 20.4000	508 500 3 703	3 1 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2224	0.2260	PKC	6600	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 0	1000 40000 1 0	0.2160 0.2000 0.0100 0.0000	0.1200 0.2000 0.2200 0.2260	1800 330 5000 2740	1 1 1 2
ASMODEV	0,8900	16:15	1	0.77	22.76 %	1260	0.8500	0.8900	1299	37	31	[+]
AMV	0.77 0.89	0.6200 0.9200	16:10 15:58 15:58 15:58	3040 500 430 200	0,8500 0,8900 0,8800 0,8800	1 1 1 1	200 1000 100 200	0.8100 0.8000 0.7950 0.7800	0.9000 0.9100 0.9200 0.9300	2227 200 2865 200	1 1 1 1
ASSECOBS	59,8000	17:00	2	60.00	1.70 %	9	59.6000	59.8000	171	1	50	[+]
ABS	58.80 60.20	54.0000 66.0000	16:47 16:40 16:35 15:32	1 2 24 8	59,8000 59,8000 59,6000 59,8000	2 3 1 3	469 38 195 340	59.0000 58.8000 58.6000 58.4000	60.0000 60.2000 60.6000 60.8000	186 174 314 1008	7 1 5 3
ASSECOPOL	89,4500	17:00	14	89.15	0.28 %	8	89.3500	89.4500	323	25	2 243	[+]
ACP	88.40 89.85	80.2500 98.0500	17:00 17:00 17:00 17:00	5 6 1 21	89,4500 89,4500 89,4500 89,4500	3 2 2 2	343 7 20 107	89.3000 89.2500 89.2000 89.1500	89.5000 89.6500 89.8000 89.8500	102 122 421 401	2 2 3 3
ASSECOSEE	49,4000	17:00	10	49.20	0.41 %	3	49.3000	49.4000	157	1	33	[+]
ASE	49.10 49.70	44.3000 54.0000	17:00 16:49 16:28 16:11	1 1 20 1	49,4000 49,4000 49,4000 49,4000	1 7 1 2	42 147 103 7	49.1000 49.0000 48.8000 48.6000	49.5000 49.6000 49.7000 49.8000	395 1 283 44	1 1 4 1
ASTARTA	28,2500	17:00	1	28.35	-0.35 %	99	28.2500	28.5000	58	4	108	[+]
AST	28.20 28.85	25.5500 31.1500	16:46 16:45 16:45 16:45	58 74 9 11	28,3000 28,3000 28,5500 28,5000	3 1 1 1	123 111 120 370	28.2000 28.1500 28.1000 28.0500	28.5500 28.6000 28.6500 28.7000	60 41 140 362	1 3 1 3
ASTRO	0,1410	09:00	150	0.00	0.00 %	500	0.1380	0.1420	2200	0	0	[+]
ASR	0.00 0.00	0.1130 0.1690	13:33 10:42 10:42 10:42	5500 2800 1000 100	0,1400 0,1360 0,1370 0,1370	2 1 1 1	2000 8792 500 1000	0.1370 0.1360 0.1350 0.1340	0.1430 0.1440 0.1450 0.1460	1000 13333 200 500	1 1 1 1
ATAL	50,1000	17:00	1	50.60	-1.76 %	541	50.1000	50.3000	354	3	143	[+]
1AT	50.10 50.60	45.5500 55.6000	16:48 16:28 16:28 16:27	70 4 94 2	50,1000 50,1000 50,1000 50,2000	9 1 1 2	524 15 30 507	50.0000 49.8500 49.8000 49.7500	50.5000 50.6000 50.8000 51.4000	317 338 50 63	3 1 1 2
ATCCARGO	15,0000	16:48	43	14.85	1.01 %	85	14.8000	15.0000	1000	5	73	[+]
ATA	14.70 15.30	11.9000 17.8000	16:48 14:54 14:32 14:32	57 50 50 5	14,8500 14,8500 14,7000 14,7000	1 1 1 1	1100 1200 201 1350	14.7000 14.6500 14.6000 14.5000	15.2000 15.2500 15.3000 15.6000	2 4 1005 1000	1 2 2 1
ATENDE	2,9300	16:40	950	2.94	0.00 %	1005	2.8900	2.9300	750	32	94	[+]
ATD	2.87 2.95	2.6500 3.2300	14:56 14:55 14:55 14:55	115 3188 16612 979	2,9500 2,9400 2,9400 2,9400	1 6 1 2	1000 4600 1010 1100	2.8600 2.8500 2.8400 2.8100	2.9400 2.9500 2.9600 2.9700	1000 1036 2180 932	1 3 2 2
ATLANTAPL	17,1000	13:30	200	17.10	-0.58 %	190	17.1000	17.2000	250	0	3	[+]
ATP	17.10 17.10	15.4000 18.8000	15:54 14:44 14:44 10:49	257 10 7 5	17,2000 17,2000 17,2000 17,2000	1 1 1 2	470 289 3 200	16.9000 16.8000 16.6000 16.5000	17.2500 17.4500 17.5000 17.8000	59 194 460 100	1 2 1 1
ATLANTIS	2,4500	17:00	1	2.41	-0.81 %	180	2.4100	2.4500	748	0	1	[+]
ATS	2.41 2.45	2.1700 2.6500	12:07 11:46 09:12 16:05	204 1 1 1	2,4100 2,4500 2,4100 2,4700	3 1 1 1	10534 14 510 5	2.4000 2.3900 2.3600 2.3400	2.4600 2.4700 2.5100 2.5200	587 835 1061 2719	2 2 2 1
ATMGRUPA	4,2300	16:46	146	4.23	0.00 %	205	4.2600	4.2800	1000	1	6	[+]
ATG	4.21 4.25	3.8100 4.6500	16:00 14:47 13:25 11:33	25 30 5 5	4,2500 4,2200 4,2500 4,2500	2 1 5 1	1235 399 1558 10	4.2200 4.2100 4.2000 4.1800	4.2900 4.3400 4.3600 4.3700	1000 3800 205 350	1 3 2 1
ATOMJELLY	1,3900	16:18	10	1.36	-6.08 %	500	1.3000	1.3900	330	6	8	[+]
ATJ	1.26 1.40	1.0900 1.6300	16:18 16:06 16:06 16:06	500 630 200 180	1,3000 1,3800 1,3800 1,3700	2 1 1 1	299 100 1000 1000	1.2600 1.2500 1.2400 1.2100	1.4000 1.4100 1.4200 1.4300	190 50 200 200	1 1 1 1
ATONHT	0,1780	11:00	400	0.00	0.00 %	5000	0.1010	PKC	14710	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 1 1 0	1100 50000 50000 0	0.1000 0.0110 0.0100 0.0000	0.0100 0.1000 0.1780 0.1880	10208 5000 1666 5000	2 1 1 1
ATREM	12,0000	16:49	9	11.65	4.35 %	780	11.5000	12.0000	120	8	89	[+]
ATR	10.70 12.40	10.5000 12.8000	16:47 16:45 16:43 16:43	9 9 8 1	12,0000 12,0000 12,0000 11,9500	1 1 1 3	54 200 120 605	11.4500 11.3000 11.0000 10.9000	12.2500 12.3000 12.3500 12.4000	100 348 100 575	1 3 1 4
AUTOPARTN	22,4000	17:00	38	23.05	-5.08 %	12	22.3500	22.5000	5328	102	2 299	[+]
APR	22.35 23.20	20.7500 25.3500	17:00 17:00 17:00 17:00	22 830 411 380	22,4000 22,4000 22,4000 22,4000	4 3 7 4	663 140 802 305	22.3000 22.2500 22.2000 22.1500	22.5500 22.6500 22.7000 22.8000	905 2 41 1850	1 1 1 3
AUXILIUM	1,0000	17:00	1000	1.09	1.01 %	3588	1.0000	1.0600	825	28	30	[+]
AUX_	1.00 1.13	0.8750 1.3000	17:00 17:00 17:00 17:00	412 500 1000 1000	1,0000 1,0000 1,0000 1,0000	1 2 2 1	2000 5164 2200 200	0.9950 0.9900 0.9800 0.9700	1.0700 1.0900 1.1000 1.1100	1600 1922 2856 2776	4 2 2 5
AZTEC	2,1800	17:00	10	0.00	0.00 %	100	2.0200	2.1800	1000	0	0	[+]
AZC	0.00 0.00	1.7500 2.6000	16:19 16:19 16:19 12:23	396 100 4 1	2,0000 2,0000 2,0000 2,2000	1 1 2 1	604 100 600 349	2.0000 1.9000 1.8000 1.7200	2.2000 2.2400 2.2600 2.2800	147 140 50 449	1 1 1 2
BALTICON	11,9000	13:01	2	0.00	0.00 %	37	11.5000	11.9000	191	0	0	[+]
BLT	0.00 0.00	9.5500 14.2000	11:16 15:07 14:31 14:31	3 60 1 4	11,5000 11,9000 12,3000 11,8000	1 1 2 1	177 5 132 25	11.4000 11.3000 10.9000 10.6000	12.3000 12.7000 13.0000 13.2000	471 401 260 197	3 2 1 2
BBIDEVNFI	4,2300	16:08	30	4.14	-0.24 %	718	4.1000	4.2300	350	2	8	[+]
BBD	4.10 4.23	3.7300 4.5500	12:39 10:02 09:58 09:46	1 5 476 222	4,1000 4,1000 4,1000 4,1000	1 1 1 2	250 14 800 2196	4.0700 4.0300 4.0200 4.0100	4.2400 4.2500 4.2700 4.2800	640 10000 216 38	2 1 2 1
BEDZIN	32,3000	16:49	22	33.50	-1.82 %	2	32.0500	32.3000	28	11	336	[+]
BDZ	30.25 33.50	30.1500 36.8500	16:49 16:49 16:46 16:45	8 24 54 27	32,3000 32,0500 32,0000 32,0000	1 1 1 1	240 150 321 67	32.0000 31.5500 31.2000 30.7500	32.3500 32.4000 32.4500 32.5000	164 20 34 133	1 1 1 3
BELEAF	8,2000	15:00	88	8.00	2.50 %	130	8.4000	9.0000	10	0	2	[+]
BLF	8.00 8.20	6.4000 9.6000	15:00 11:00 11:00 11:00	50 110 2 2	8,2000 8,0000 8,0000 8,0000	1 1 1 1	160 20 178 20	8.0000 7.4000 7.2000 5.5000	9.5000 9.6000 10.0000 10.1000	20 134 275 254	1 1 1 2
BENEFIT	2 505,0000	17:04	3	2,515.00	-0.40 %	3	2495.0000	2505.0000	13	1	2 312	[+]
BFT	2,475.00 2,530.00	2265.0000 2765.0000	17:04 17:00 17:00 17:00	1 2 1 5	2 505,0000 2 505,0000 2 505,0000 2 505,0000	2 2 3 3	3 6 4 14	2490.0000 2485.0000 2480.0000 2470.0000	2510.0000 2515.0000 2520.0000 2525.0000	14 12 4 12	4 4 3 1
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	240	0.2500	PKC	13158	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	3 1 0 0	19700 44000 0 0	0.2000 0.0100 0.0000 0.0000	0.0100 0.1400 0.1500 0.1880	128 3981 4000 51	1 1 1 1
BEST	20,8000	14:52	20	20.80	0.00 %	298	20.2000	20.8000	338	0	1	[+]
BST	20.80 20.80	18.8000 22.8000	09:38 09:10 09:04 09:53	2 2 2 54	20,8000 20,8000 20,8000 20,8000	1 1 2 1	400 250 112 2	20.0000 19.8000 19.6000 19.3000	21.0000 21.4000 21.6000 22.0000	550 230 186 105	2 1 2 1
BETACOM	4,6600	09:00	3	4.66	0.00 %	1975	4.4800	4.6600	2454	0	0	[+]
BCM	4.66 4.66	4.2000 5.1000	09:00 09:00 09:00 09:00	3 3 3 3	4,6600 4,6600 4,6600 4,6600	1 1 1 1	238 151 110 993	4.3800 4.2600 4.2400 4.0000	4.6800 4.7600 4.7800 4.8000	4012 2326 420 880	3 2 1 1
BIGCHEESE	13,9000	16:23	50	14.00	-0.71 %	529	13.8000	13.9000	66	1	20	[+]
BCS	13.80 14.00	12.6000 15.4000	16:15 16:15 16:15 15:17	1021 3 93 72	13,8000 13,8000 13,8600 13,9000	1 1 3 1	183 410 56 30	13.7600 13.6800 13.6000 13.5200	13.9200 14.0000 14.3800 14.5800	25 850 92 25	1 2 1 1
BINARY	3,8400	16:44	772	3.80	1.05 %	1000	3.8000	3.8400	28	3	12	[+]
BHX	3.80 3.84	3.0400 4.5600	16:43 13:12 13:06 09:47	1000 655 345 345	3,8200 3,8000 3,8000 3,8000	1 1 1 1	25 20 60 20	3.7600 3.7400 3.7200 3.6800	3.8600 3.9000 3.9400 3.9800	30 540 125 1000	1 2 1 1
BIOCELTIX	75,9000	17:02	3	76.30	0.66 %	10	75.0000	75.9000	17	2	151	[+]
BCX	74.50 76.30	68.7000 83.9000	17:02 17:00 16:17 16:17	12 3 10 20	75,9000 75,9000 75,7000 75,6000	1 3 1 1	10 65 30 20	74.6000 74.5000 74.3000 74.2000	76.2000 76.3000 76.5000 76.6000	115 208 130 20	2 2 1 1
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	1001	0.1000	PKC	58055	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 1 1 1	1 500 1000 9000	0.0950 0.0800 0.0700 0.0600	0.1000 0.1360 0.1570 0.1600	3200 8700 600 3901	2 1 1 2
BIOGENED	26,0000	12:31	1	25.20	2.36 %	13	25.4000	26.0000	111	0	6	[+]
BGD	25.20 26.00	20.2000 30.2000	12:27 12:27 12:27 11:00	1 71 32 20	26,0000 25,8000 25,4000 25,8000	1 1 1 1	10 171 81 63	25.2000 25.0000 24.8000 23.6000	26.4000 26.8000 28.0000 29.2000	35 200 50 58	1 1 1 1
BIOMASS	0,1698	16:06	189	0.17	-1.51 %	84	0.1634	0.1696	1560	43	7	[+]
BEP	0.16 0.17	0.1388 0.2080	16:06 14:13 14:08 13:47	400 78 170 80	0,1696 0,1712 0,1714 0,1714	1 2 1 3	500 10500 84 125074	0.1632 0.1630 0.1622 0.1620	0.1698 0.1700 0.1706 0.1712	10636 35000 1200 605	1 1 1 1
BIOMAXIMA	16,9000	17:00	11	16.75	-0.88 %	1	16.6500	16.9000	98	2	35	[+]
BMX	16.50 16.95	15.1000 18.4000	17:00 16:48 16:48 16:30	10 82 47 3	16,9000 16,6500 16,6500 16,6500	2 4 3 1	103 674 160 50	16.6000 16.5500 16.5000 16.4000	16.9500 17.0000 17.0500 17.1000	89 170 38 50	3 2 1 1
BIOTON	3,4600	17:00	2	3.42	0.44 %	4	3.4400	3.4600	862	27	91	[+]
BIO	3.41 3.48	3.0800 3.7600	17:00 17:00 16:49 16:49	5 223 492 8	3,4600 3,4600 3,4700 3,4650	1 1 2 3	10 4 533 247	3.4350 3.4300 3.4250 3.4200	3.4650 3.4700 3.4750 3.4800	300 508 965 152	1 1 3 1
BIZTECH	0,1530	17:00	1	0.15	0.00 %	7000	0.1420	0.1530	999	5	1	[+]
BTK	0.15 0.15	0.1230 0.1830	13:14 11:24 11:10 10:43	570 3000 1500 500	0,1500 0,1530 0,1530 0,1530	1 1 1 1	15000 7100 1500 1000	0.1410 0.1400 0.1360 0.1330	0.1540 0.1550 0.1560 0.1580	1060 4996 8889 12300	1 1 1 1
BKDGAMES	4,1300	13:23	10	4.14	-0.24 %	140	4.0200	4.1300	46	0	0	[+]
BKD	4.13 4.14	3.3200 4.9600	12:57 10:04 09:19 13:32	17 13 3 21	4,1300 4,1300 4,1400 4,1400	1 1 1 1	30 40 134 30	3.9400 3.9200 3.9000 3.8200	4.1400 4.1600 4.2800 4.2900	1997 30 30 37	1 1 1 1
BLACKPOIN	0,7500	15:44	640	0.75	0.00 %	2900	0.7100	0.7500	486	1	1	[+]
BPN	0.75 0.75	0.6000 0.9000	09:00 09:00 09:00 15:48	20 20 20 314	0,7500 0,7500 0,7400 0,7400	1 1 1 1	4000 1550 2137 999	0.6700 0.6500 0.6000 0.5850	0.7550 0.7600 0.7700 0.8050	502 2800 1300 1233	1 1 1 1
BLACKROSE	1,2400	17:00	200	1.47	-13.89 %	1997	1.2100	1.2400	2214	24	30	[+]
BRP	1.20 1.47	1.1800 1.7600	16:34 16:15 16:11 15:53	28 372 117 399	1,2400 1,2400 1,2400 1,2000	2 1 1 1	1092 250 500 1000	1.2000 1.1900 1.1800 1.1100	1.2800 1.2900 1.3500 1.4300	408 500 1001 499	1 1 2 1
BLOOBER	23,7000	16:48	5	23.70	0.00 %	17	23.3000	23.7000	877	3	63	[+]
BLO	23.10 23.70	21.3500 26.0500	16:44 16:44 16:43 16:42	30 70 90 35	23,6500 23,6500 23,6500 23,6500	1 2 1 1	1 338 371 20	23.2500 23.2000 23.1000 23.0500	23.7500 23.8000 23.8500 23.9000	100 119 125 9	1 1 1 1
BNPPL	100,5000	17:00	1	100.00	-1.95 %	135	99.2000	100.5000	112	2	166	[+]
BNP	98.80 102.00	90.0000 110.0000	17:00 16:49 16:48 16:47	35 169 23 30	100,5000 99,4000 98,8000 99,0000	1 1 2 1	98 200 120 50	98.8000 98.2000 98.0000 96.0000	101.5000 102.0000 102.5000 103.0000	35 365 203 244	1 2 2 3
BOGDANKA	23,0000	17:01	15	23.90	-3.77 %	85	23.0000	23.0400	555	67	1 559	[+]
LWB	22.92 24.00	21.5200 26.2800	17:00 17:00 17:00 17:00	86 43 21 46	23,0000 23,0000 23,0000 23,0000	1 6 9 6	150 326 541 516	22.9600 22.9400 22.9200 22.9000	23.1600 23.1800 23.2000 23.2200	50 100 950 100	1 1 2 1
BOOMBIT	10,9500	16:11	38	10.25	2.34 %	5	10.3500	10.8000	5	1	14	[+]
BBT	10.25 10.95	9.2400 11.2500	16:11 16:10 16:10 16:10	20 32 8 84	10,9500 10,8500 10,8500 10,8000	1 2 5 2	12 450 650 2100	10.3000 10.2500 10.2000 10.1500	10.8500 10.9000 10.9500 11.0000	100 200 112 510	1 1 1 3
BORYSZEW	5,2300	17:01	393	5.26	-0.19 %	450	5.2200	5.2300	128	9	47	[+]
BRS	5.17 5.26	4.7350 5.7800	17:00 17:00 17:00 16:49	1 649 51 120	5,2300 5,2300 5,2300 5,2500	3 3 1 4	1523 462 4 3732	5.1600 5.1500 5.1300 5.1200	5.2600 5.2700 5.2900 5.3100	3709 2171 200 800	4 1 1 1
BOS	12,3000	17:00	13	12.55	-3.15 %	910	12.3000	12.5000	290	3	35	[+]
BOS	12.30 12.60	11.3000 13.8000	17:00 17:00 17:00 17:00	10 50 3 137	12,3000 12,3000 12,3000 12,3000	2 3 4 7	14 450 228 456	12.2500 12.2000 12.1500 12.1000	12.5500 12.6000 12.6500 12.7000	110 281 295 375	1 3 2 1
BOWIM	5,5000	16:48	2	5.42	-0.36 %	2	5.4500	5.4900	2	1	4	[+]
BOW	5.42 5.50	4.8800 5.9600	16:35 12:48 12:48 12:20	10 398 2 10	5,5000 5,4500 5,4500 5,5000	1 5 8 5	2 302 647 1660	5.4300 5.4200 5.4100 5.4000	5.5000 5.5100 5.5200 5.5400	7520 100 540 144	5 1 3 2
BPC	0,1900	14:43	214	0.19	2.15 %	800	0.1870	0.1890	200	34	6	[+]
BPC	0.19 0.19	0.1520 0.2260	14:43 14:43 14:43 14:43	300 486 30202 1898	0,1890 0,1890 0,1850 0,1850	1 2 1 1	18098 2200 200 15846	0.1850 0.1840 0.1810 0.1800	0.1900 0.1950 0.1990 0.2000	4626 200 200 5367	1 1 1 2
BRAND24	46,4000	14:36	150	46.50	-0.22 %	148	46.3000	46.4000	300	2	101	[+]
B24	45.50 46.60	41.9000 51.0000	14:16 14:12 11:02 11:02	50 60 11 82	46,3000 46,3000 46,6000 46,5000	2 2 2 1	340 1170 255 290	46.1000 46.0000 45.6000 45.4000	46.6000 46.8000 46.9000 47.0000	310 426 1647 2873	3 2 3 5
BRAS	0,3200	17:00	2756	0.31	3.90 %	3200	0.3080	0.3200	5244	239	76	[+]
BSA	0.30 0.33	0.2480 0.3680	17:00 16:48 16:11 15:50	4844 2400 10 26383	0,3200 0,3220 0,3240 0,3020	1 1 3 3	8000 20000 103867 12486	0.3060 0.3040 0.3020 0.3000	0.3220 0.3240 0.3300 0.3320	15248 110 143534 35477	2 1 6 2
BSH	11,1000	17:00	5	11.05	-0.45 %	11	10.7000	11.1000	55	1	16	[+]
BSH	10.65 11.20	8.8400 13.2500	16:45 10:22 10:22 09:20	14 60 20 142	10,7000 10,6500 10,7000 11,2000	3 2 1 2	47 212 317 140	10.6000 10.5500 10.5000 10.3000	11.1500 11.2000 11.3000 11.3500	38 145 50 427	2 1 1 2
BTCSTUDIO	0,3740	15:46	24	0.00	0.00 %	3500	0.3000	PKC	7443	0	0	[+]
BTC	0.00 0.00	0.3000 0.4480	15:46 13:57 13:40 09:14	26 455 455 19	0,3740 0,3260 0,3740 0,3740	1 1 1 1	800 1000 2000 3000	0.2800 0.2600 0.2400 0.2300	0.3700 0.3720 0.3740 0.3820	2800 500 1643 500	1 1 1 1
BUDIMEX	573,0000	17:04	5	570.00	0.97 %	21	572.5000	573.0000	15	21	12 197	[+]
BDX	565.00 580.00	513.0000 627.0000	17:01 17:00 17:00 17:00	4 58 40 37	573,0000 573,0000 573,0000 573,0000	2 3 2 3	131 123 129 96	572.0000 571.5000 570.5000 570.0000	573.5000 574.0000 574.5000 575.0000	21 72 39 79	1 1 2 1
BUMECH	13,9200	17:00	1	13.92	0.14 %	50	13.6800	13.9200	5899	6	83	[+]
BMC	13.60 14.12	12.5400 15.3000	16:48 16:48 16:01 15:53	28 100 100 191	13,6600 13,6600 13,6600 13,9800	1 1 2 2	67 200 201 441	13.6600 13.6400 13.6200 13.6000	13.9600 13.9800 14.0000 14.0600	440 7 1008 4	1 1 2 1
CANNABIS	0,4685	17:00	500	0.47	-0.95 %	1564	0.4680	0.4740	3200	9	4	[+]
CBD	0.47 0.48	0.3780 0.5660	17:00 16:01 15:54 15:54	50 3490 500 10	0,4685 0,4740 0,4740 0,4740	1 1 1 2	1070 255 519 1000	0.4675 0.4670 0.4665 0.4660	0.4745 0.4750 0.4755 0.4765	5000 6000 37229 900	1 2 4 1
CAPITEA	0,5100	17:00	760	0.52	-2.67 %	10000	0.4930	0.5100	2979	162	82	[+]
CAP	0.48 0.52	0.4670 0.5680	17:00 15:58 15:58 15:53	250 19 1481 3500	0,5100 0,5100 0,5000 0,5000	1 1 2 1	200 2350 12500 8500	0.4920 0.4910 0.4900 0.4860	0.5120 0.5140 0.5160 0.5180	11333 25656 2000 15018	3 5 1 2
CAPTORTX	81,0000	17:00	10	82.80	-0.98 %	15	79.8000	81.0000	89	6	480	[+]
CTX	77.40 82.80	74.6000 91.0000	15:37 15:37 15:17 14:33	3 5000 19 10	78,0000 79,0000 80,0000 80,0000	7 1 1 1	598 35 4 1	78.0000 77.8000 77.4000 77.0000	81.2000 81.4000 81.6000 81.8000	52 117 666 439	2 2 1 1
CARBON	8,0000	12:45	1	8.00	0.00 %	43	7.8200	8.0000	298	0	0	[+]
CRB	8.00 8.00	6.4000 9.6000	13:22 12:40 12:39 15:26	1 98 98 10	8,0000 7,9000 7,8000 8,4000	1 1 1 1	300 5 97 100	7.8000 7.3000 7.2000 7.1800	8.2000 8.2400 8.2800 8.3200	5 4 3 7	1 1 1 1
CASPAR	7,7000	14:23	160	8.20	-4.94 %	176	7.5000	7.8000	962	1	9	[+]
CSR	7.70 8.20	7.4000 9.0000	11:50 10:39 10:39 09:00	1 1 962 2	7,7000 8,0000 7,7500 8,2000	1 1 1 1	135 60 1 1	6.3500 5.2000 1.0000 0.2200	8.6500 10.2000 10.3000 13.0000	1833 65 972 150	2 1 1 1
CAVATINA	14,2500	09:41	1	14.25	0.00 %	40	14.1000	14.2500	130	0	0	[+]
CAV	14.25 14.25	12.8500 15.6500	09:41 09:41 09:41 09:41	1 1 1 1	14,2500 14,2500 14,2500 14,2500	3 1 1 2	50 30 50 50	14.0000 13.9500 13.9000 13.7000	14.3000 14.3500 14.4000 14.5000	54 90 415 391	2 1 2 3
CCC	147,5000	17:00	1	147.80	0.20 %	61	147.5000	147.7000	402	60	8 903	[+]
CCC	145.30 149.70	133.1000 162.5000	17:00 17:00 17:00 17:00	44 78 20 2	147,5000 147,5000 147,5000 147,5000	3 2 2 2	176 148 140 77	147.3000 147.2000 147.0000 146.8000	148.7000 148.9000 149.0000 149.1000	15 2646 482 25	2 3 2 2
CCS	0,9450	14:28	50	0.00	0.00 %	500	0.9000	0.9450	490	0	0	[+]
CCS	0.00 0.00	0.7600 1.1300	10:06 10:06 13:17 13:17	30 30 500 1000	0,9200 0,9050 0,9000 0,9050	2 1 1 3	1660 100 788 6106	0.8800 0.8500 0.8050 0.8000	0.9500 1.0000 1.0500 1.0900	500 990 696 709	1 1 2 2
CDA	22,0000	17:00	2	22.20	-0.90 %	1	21.9000	22.0000	178	0	9	[+]
CDA	22.00 22.50	17.8000 26.6000	16:44 16:44 16:44 16:44	1 45 1 10	22,0000 22,0000 22,0000 22,0000	1 3 1 2	28 43 20 14	21.7000 21.6000 21.5000 21.0000	22.2000 22.3000 22.4000 22.5000	478 1186 2 9	1 1 2 3
CDPROJEKT	166,2000	17:04	14	168.00	-2.66 %	183	PKC	166.5500	2629	590	97 892	[+]
CDR	164.15 169.55	151.2000 184.8000	17:00 17:00 17:00 17:00	541 325 20 107	166,2000 166,2000 166,2000 166,2000	3 2 1 3	2512 164 10 1857	166.2000 166.1500 166.1000 166.0500	166.6500 166.7000 166.8000 166.9000	600 625 659 834	1 1 2 2
CDRL	11,8000	16:41	2	12.00	-1.67 %	14	11.6000	11.8000	47	0	1	[+]
CDL	11.80 12.00	10.8000 13.2000	15:26 14:36 10:53 10:53	2 9 33 17	11,8000 11,9000 11,9000 11,9000	1 1 1 1	5 670 20 5	11.5000 11.4000 11.3000 11.2000	11.9000 12.0000 12.1000 12.2000	641 984 930 910	1 2 1 1
CELTIC	3,3100	17:00	382	3.43	-6.76 %	917	3.3100	3.4900	1020	2	6	[+]
CPD	3.31 3.49	3.0900 3.7700	17:00 16:47 16:46 16:17	110 100 10 1	3,3100 3,3300 3,4900 3,3100	2 1 1 3	1160 1 2500 237	3.3000 3.2100 3.1200 3.0000	3.5000 3.5400 3.5500 3.6100	1500 1500 700 1243	1 1 2 1
CEZ	145,8000	16:49	39	147.30	-1.49 %	100	145.8000	149.0000	29	0	37	[+]
CEZ	145.00 147.70	132.6000 162.0000	16:11 16:11 16:11 16:11	39 50 5 50	145,0000 145,0000 145,0000 145,3000	1 1 2 1	25 21 44 50	144.4000 144.3000 144.0000 143.6000	149.4000 149.9000 150.0000 150.2000	22 2 16 9	1 2 1 1
CFG	3,6000	17:00	10	3.60	0.00 %	30	3.4000	3.6000	28	3	11	[+]
CFG	3.36 3.60	2.8800 4.3200	16:45 16:45 16:14 15:23	10 38 124 38	3,4000 3,5400 3,5400 3,5400	1 1 1 5	333 150 265 5190	3.3800 3.3700 3.3600 3.3500	3.6800 3.6900 3.7000 3.9600	236 275 94 50	3 1 1 1
CFI	0,2030	16:15	1	0.20	0.50 %	1	0.2030	0.2040	900	28	6	[+]
CFI	0.20 0.20	0.1820 0.2220	15:35 13:32 12:31 12:17	100 950 49 200	0,2040 0,2040 0,2040 0,2040	4 1 1 1	3977 80 13038 52	0.1995 0.1990 0.1970 0.1955	0.2050 0.2060 0.2070 0.2080	11020 200 80 76	2 1 1 1
CHERRY	10,7000	16:48	41	10.70	0.00 %	16	9.9400	10.7000	91	0	1	[+]
CHP	10.45 10.70	8.5600 12.8000	15:54 12:37 12:37 09:00	12 1 29 2	10,5500 10,5000 10,4500 10,7000	1 1 1 1	200 180 37 100	9.6200 9.5400 9.5200 9.2800	11.2000 11.5000 14.4000 14.9000	100 280 95 38	1 1 1 1
CIGAMES	1,5590	17:00	16	1.58	0.58 %	4	1.5590	1.5700	799	88	137	[+]
CIG	1.55 1.58	1.4220 1.7360	17:00 16:49 16:49 16:49	8 201 10 10	1,5590 1,5700 1,5690 1,5690	1 1 1 1	20 50 27 571	1.5580 1.5570 1.5550 1.5530	1.5720 1.5740 1.5780 1.5790	781 10 3219 12151	2 1 2 4
CLNPHARMA	27,8000	17:00	800	28.15	-1.24 %	1	27.7500	27.8000	16	72	2 053	[+]
CLN	27.75 29.35	25.3500 30.9500	17:00 17:00 17:00 17:00	59 7 2 1	27,8000 27,8000 27,8000 27,8000	1 2 2 1	500 612 553 17	27.7000 27.6500 27.6000 27.5500	28.2500 28.3000 28.3500 28.4000	189 300 155 13	1 2 2 3
CLOUD	63,6000	16:17	1	66.00	-3.34 %	252	63.4000	65.8000	3	0	0	[+]
CLD	63.60 66.00	59.4000 72.6000	13:48 13:48 11:40 09:00	2 1 2 1	63,6000 63,6000 65,0000 66,0000	1 1 1 1	246 1 1 40	63.2000 62.8000 61.0000 60.8000	66.0000 66.2000 66.4000 66.6000	2327 50 3051 3000	3 1 2 1
CMI	13,1000	15:17	1	13.10	0.00 %	5	12.8000	13.3000	2	0	0	[+]
CMI	13.10 13.10	10.5000 15.7000	09:56 09:02 13:00 10:17	1 2 1 1	13,1000 13,1000 13,1000 13,3000	1 3 2 1	5 17 384 20	12.5000 12.1000 12.0000 11.8000	13.4000 13.5000 13.7000 14.0000	20 10 10 60	1 1 1 3
COALENERG	0,9910	17:00	2	1.00	-0.70 %	40	0.9650	0.9910	3998	7	7	[+]
CLE	0.96 1.00	0.8990 1.0960	17:00 16:45 16:45 16:45	31 4 44 44	0,9910 0,9650 0,9660 0,9700	1 1 1 2	100 290 200 1080	0.9640 0.9620 0.9610 0.9600	0.9920 0.9930 0.9940 0.9960	100 2040 1400 30	1 2 1 1
COGNOR	6,4800	17:04	55	6.40	1.25 %	47	6.4800	6.5450	438	67	436	[+]
COG	6.37 6.66	5.7600 7.0400	17:00 17:00 17:00 17:00	898 50 50 2	6,4800 6,4800 6,4800 6,4800	1 3 8 2	200 641 1188 443	6.4200 6.4100 6.4000 6.3800	6.5900 6.6100 6.6300 6.6400	618 300 500 500	2 1 1 1
COLUMBUS	13,0400	17:04	1	13.40	-1.21 %	3000	13.0000	13.0400	731	332	4 343	[+]
CLC	12.48 13.74	12.0600 14.7400	17:03 17:03 17:03 17:03	200 232 200 68	13,0400 13,0400 13,0400 13,0400	2 2 3 8	2450 3361 543 6655	12.9000 12.8600 12.8200 12.8000	13.1200 13.1400 13.1600 13.1800	80 977 115 234	1 1 1 1
COMARCH	326,0000	17:00	1	324.00	0.93 %	84	324.0000	326.0000	461	3	1 116	[+]
CMR	323.00 326.00	292.0000 356.0000	17:00 16:47 16:32 16:29	50 17 24 116	326,0000 324,0000 323,5000 324,0000	1 3 2 1	120 636 101 500	323.5000 323.0000 322.5000 322.0000	327.0000 327.5000 328.0000 329.0000	51 58 66 5	5 3 4 1
COMP	117,5000	17:00	1	116.00	-0.42 %	191	115.0000	117.5000	88	1	101	[+]
CMP	114.50 118.00	104.5000 127.5000	17:00 16:44 16:43 16:41	39 2 50 44	117,5000 117,0000 116,0000 115,0000	2 2 2 1	51 98 61 71	114.5000 114.0000 113.5000 113.0000	118.0000 118.5000 119.0000 119.5000	362 94 120 767	6 1 1 1
COMPERIA	5,2000	16:42	1000	5.40	-7.14 %	1500	5.0000	5.2000	1500	3	15	[+]
CPL	5.20 5.40	4.8600 5.9000	15:41 11:53 13:00 09:00	500 1300 100 1	5,2000 5,4000 5,6000 5,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	6.4000 8.5000 8.6000 9.5000	2773 687 500 5	1 1 1 1
COMPREMUM	2,1200	16:28	358	2.13	-0.47 %	2000	2.0900	2.1200	69	10	21	[+]
CPR	2.10 2.15	1.9200 2.3400	13:05 13:04 13:02 13:02	288 3354 59 960	2,1500 2,1000 2,1000 2,1000	3 1 2 2	4965 80 401 1755	2.0800 2.0700 2.0600 2.0500	2.1600 2.1700 2.2000 2.2400	960 2265 50 935	1 2 1 1
CONSOLE	12,0000	13:45	20	12.10	-1.64 %	20	11.8000	12.1000	890	0	0	[+]
CLA	12.00 12.10	9.7000 14.5000	12:16 11:52 12:48 11:48	10 25 25 170	12,1000 12,2000 12,4000 12,1000	3 1 2 2	73 15 330 20	11.7000 11.6000 11.5000 11.4000	12.6000 12.7000 12.8000 13.0000	85 108 90 50	1 1 1 2
CORMAY	0,5200	17:00	140	0.52	0.00 %	100	0.5180	0.5200	3172	2	1	[+]
CRM	0.52 0.52	0.4680 0.5720	09:19 17:00 16:38 16:37	2221 120 753 7247	0,5200 0,5200 0,5200 0,5200	2 1 1 6	380 2000 2297 8040	0.5160 0.5140 0.5120 0.5100	0.5260 0.5280 0.5300 0.5320	100 2550 1678 100	1 2 2 1
COSMA	0,3540	12:00	1000	0.35	0.00 %	1000	0.3500	0.3540	6323	1	0	[+]
COS	0.35 0.35	0.2840 0.4240	09:16 15:08 12:35 11:37	50 111 7883 2000	0,3540 0,3540 0,3540 0,3520	2 1 2 3	600 5319 11898 6634	0.3420 0.3400 0.3380 0.3360	0.3560 0.3580 0.3600 0.3620	5691 8889 6666 7952	1 1 1 1
CREEPYJAR	450,0000	17:00	6	439.00	3.69 %	13	445.0000	450.0000	44	1	351	[+]
CRJ	437.00 453.50	395.5000 482.5000	17:00 17:00 17:00 17:00	7 8 3 5	450,0000 450,0000 450,0000 450,0000	1 1 1 5	37 4 8 58	444.0000 442.0000 441.5000 440.0000	451.5000 452.5000 453.0000 454.0000	38 14 50 5	1 1 1 1
CREOTECH	190,0000	17:01	10	191.50	0.53 %	61	190.0000	191.0000	99	3	604	[+]
CRI	182.50 191.50	172.5000 210.0000	17:01 17:00 17:00 17:00	200 115 74 87	190,0000 190,0000 190,0000 190,0000	1 3 1 1	20 66 28 5	186.0000 185.0000 184.5000 184.0000	191.5000 192.0000 192.5000 193.0000	105 576 45 29	4 5 2 2
CWA	3,5000	15:38	500	3.49	0.29 %	19	3.5000	3.5200	200	3	9	[+]
CWA	3.36 3.54	2.7900 4.1800	15:38 15:22 15:21 15:20	178 10 500 11	3,5000 3,5000 3,4000 3,5000	1 1 2 1	200 500 5066 200	3.3700 3.3600 3.3500 3.3200	3.5400 3.5600 3.5700 3.5800	98 170 200 200	1 1 1 1
CYBERFLKS	125,0000	17:00	2	127.00	-1.57 %	1	124.5000	125.0000	100	9	1 155	[+]
CBF	123.50 127.50	114.5000 139.5000	16:49 16:49 16:49 16:48	28 39 37 1	125,0000 125,5000 125,0000 125,5000	3 1 2 3	56 12 30 100	124.0000 123.5000 123.0000 122.5000	126.0000 126.5000 127.0000 129.5000	250 132 75 989	2 2 1 2
CYFRPLSAT	13,8950	17:04	100	13.75	1.05 %	1000	13.8950	13.9000	7171	921	12 725	[+]
CPS	13.50 14.06	12.3750 15.1250	17:00 17:00 17:00 17:00	4029 18 13 105	13,8950 13,8950 13,8950 13,8950	2 2 2 2	213 91 729 8	13.8900 13.8850 13.8750 13.8650	13.9100 13.9200 13.9300 13.9500	6489 15907 6489 10322	2 2 1 2
CZARNKOW	0,0900	15:00	16	0.00	0.00 %	500	0.0825	0.0900	484	0	0	[+]
BRO	0.00 0.00	0.0630 0.1170	15:00 15:00 15:00 11:01	1029 2072 899 328	0,0815 0,0815 0,0815 0,0815	1 1 1 1	11500 270 200 5000	0.0820 0.0810 0.0805 0.0800	0.0935 0.0940 0.0990 0.0995	200 2730 5592 6088	1 1 2 1
DADELO	21,2000	16:49	71	20.00	6.00 %	125	20.6000	21.2000	64	1	26	[+]
DAD	20.00 21.20	18.0000 22.0000	16:49 16:49 16:45 15:29	75 354 250 1	21,1000 21,0000 21,0000 21,0000	1 1 1 1	75 250 250 250	20.1000 19.9000 19.8000 19.7000	21.4000 21.6000 21.8000 22.0000	60 600 448 8	1 1 1 1
DANKS	0,6900	09:50	862	0.00	0.00 %	8789	0.6400	0.6900	3970	0	0	[+]
DNS	0.00 0.00	0.5550 0.8250	09:47 09:47 09:42 09:00	1466 1194 1806 1	0,6900 0,6900 0,6900 0,6400	1 1 1 1	1880 195 999 789	0.6350 0.6000 0.5750 0.5700	0.6950 0.7150 0.7200 0.7300	665 36012 19386 10000	1 1 2 1
DATAWALK	45,4000	17:00	38	46.50	-1.94 %	408	45.4000	45.8000	37	6	276	[+]
DAT	45.25 47.50	41.8500 51.1000	17:00 17:00 17:00 17:00	69 13 17 3	45,4000 45,4000 45,4000 45,4000	2 2 1 4	523 44 22 563	45.3500 45.3000 45.2500 45.2000	46.1000 46.2500 46.7000 46.9000	47 64 67 394	1 1 1 2
DBENERGY	9,3000	15:57	1	9.20	1.53 %	3	9.3000	9.5000	10	0	3	[+]
DBE	9.20 9.30	8.2800 10.1000	12:54 11:39 11:36 09:09	2 180 20 81	9,3000 9,2200 9,2200 9,2000	2 5 2 2	280 925 240 120	9.2200 9.2000 9.1800 9.1600	9.7000 9.7800 9.8000 9.8800	10 5 50 40	1 1 3 2
DDISTANCE	0,1900	15:00	4545	0.19	-5.00 %	1000	0.1885	0.2140	4500	55	10	[+]
DDI	0.19 0.19	0.1505 0.2250	15:00 11:28 11:28 11:02	500 7806 2194 7806	0,1900 0,1880 0,1880 0,1880	1 1 1 1	2000 6000 6300 5883	0.1835 0.1800 0.1710 0.1700	0.2200 0.2260 0.2340 0.2360	10000 5000 5499 4515	2 1 1 1
DEBICA	99,2000	17:00	3	99.00	-0.20 %	50	98.2000	99.2000	97	5	503	[+]
DBC	97.60 99.80	89.2000 108.5000	16:49 16:49 16:49 16:49	247 20 10 6	98,0000 98,0000 98,0000 98,0000	5 4 4 5	149 588 65 129	98.0000 97.6000 97.4000 97.2000	99.6000 99.8000 100.0000 100.5000	397 761 340 254	3 7 6 5
DECORA	58,0000	17:00	4	59.20	-2.03 %	36	58.0000	58.4000	1	2	126	[+]
DCR	57.20 59.60	53.4000 65.0000	17:00 15:39 14:47 13:44	2 10 1 1	58,0000 59,4000 59,6000 59,4000	1 3 1 3	1 262 100 36	57.4000 57.2000 57.0000 56.8000	59.6000 59.8000 60.0000 60.8000	132 132 123 246	2 1 3 1
DEKPOL	51,8000	16:36	27	52.00	-0.38 %	5	51.6000	51.8000	1031	4	214	[+]
DEK	51.40 53.60	46.8000 57.2000	16:19 16:19 16:19 16:19	200 200 200 200	51,8000 51,8000 51,8000 51,8000	6 2 1 1	1217 42 30 10	51.4000 51.2000 51.0000 50.8000	52.8000 53.0000 53.4000 53.6000	100 10 200 50	1 1 1 1
DEKTRA	9,3400	14:07	22	9.42	0.21 %	82	9.3400	9.3600	198	0	2	[+]
DKR	9.34 9.42	7.5400 11.3000	14:07 12:39 11:14 09:52	30 10 10 10	9,3400 9,3400 9,3400 9,3600	1 1 1 2	50 30 20 26	9.2000 9.1000 9.0400 9.0200	9.4000 9.4200 9.4600 9.4800	20 36 20 220	1 1 1 1
DELKO	8,0800	15:58	5	8.10	1.00 %	1592	8.0000	8.0800	125	3	22	[+]
DEL	8.00 8.12	7.3000 8.9000	15:38 15:38 15:38 15:30	178 2 2 12	8,0000 8,0000 8,0200 8,0800	2 6 3 6	298 593 372 1295	7.9800 7.9600 7.9400 7.9200	8.1000 8.1200 8.1400 8.1600	225 18 504 51	1 1 4 2
DETGAMES	1,4400	17:00	410	1.40	0.00 %	100	1.3600	1.4400	109	1	1	[+]
DEG	1.37 1.44	1.1200 1.6800	17:00 17:00 12:53 09:15	50 40 140 15	1,4400 1,4400 1,3700 1,4000	1 1 1 2	50 50 50 505	1.3500 1.3000 1.2600 1.2400	1.4700 1.5400 1.5500 1.6000	800 50 11790 100	1 1 1 1
DEVELIA	5,1200	17:00	390	5.26	0.00 %	616	5.1100	5.1700	1794	85	439	[+]
DVL	5.08 5.26	4.7350 5.7800	17:00 17:00 17:00 17:00	524 24 31 2	5,1200 5,1200 5,1200 5,1200	6 6 2 2	850 3330 1145 410	5.1000 5.0800 5.0700 5.0600	5.1800 5.1900 5.2000 5.2100	900 524 2823 524	1 1 5 1
DEVORAN	0,0688	15:39	10000	0.07	-0.86 %	24200	0.0670	0.0690	1889	52	4	[+]
DEV	0.07 0.07	0.0464 0.0860	15:38 15:38 15:38 14:18	1111 8000 889 111	0,0688 0,0688 0,0686 0,0686	1 2 1 1	9981 1500 14000 20000	0.0662 0.0660 0.0658 0.0656	0.0694 0.0696 0.0700 0.0710	1000 1500 606730 2500	1 1 2 2
DGA	17,1000	14:21	8	0.00	0.00 %	10	16.6000	16.9000	10	0	0	[+]
DGA	0.00 0.00	15.4000 18.8000	14:21 14:21 14:21 12:47	82 50 10 1	17,0000 16,8000 16,7000 16,5000	2 2 1 1	105 147 461 2	16.5000 16.4000 16.3000 16.1000	17.0000 17.1000 17.4000 17.5000	100 1085 826 110	1 3 1 2
DGNET	6,3600	17:00	126	6.30	0.95 %	20	6.2000	6.4000	120	1	3	[+]
DGN	6.30 6.36	5.0400 7.5600	10:31 10:31 10:31 10:24	20 100 19 1	6,3600 6,3200 6,3200 6,3200	1 1 3 1	20 50 237 20	6.1000 6.0200 6.0000 5.9800	6.5000 6.6000 6.7000 6.8000	20 20 20 20	1 1 1 1
DIGITANET	42,3000	17:03	4	41.30	2.42 %	3	42.1000	42.3000	816	4	161	[+]
DIG	40.60 42.30	37.2000 45.4000	16:49 16:47 16:45 16:45	1 4 21 14	42,3000 42,3000 42,3000 42,2000	2 3 1 1	6 49 14 1000	42.0000 41.8000 41.7000 41.4000	42.4000 42.5000 42.6000 42.7000	430 45 91 155	1 1 2 1
DINOPL	311,3000	17:00	144	311.50	0.94 %	13	311.3000	311.7000	266	159	49 373	[+]
DNP	306.00 312.60	280.4000 342.6000	17:00 17:00 17:00 17:00	131 187 74 15	311,3000 311,3000 311,3000 311,3000	2 2 2 2	182 382 1264 17	311.1000 311.0000 310.8000 310.7000	311.9000 312.0000 312.3000 312.4000	324 986 10 259	2 3 1 3
DITIX	0,1495	16:17	3513	0.19	-20.90 %	2546	0.1520	0.1600	631	472	74	[+]
DTX	0.14 0.19	0.1220 0.1820	16:15 16:15 16:15 16:15	3800 17613 15545 9029	0,1500 0,1500 0,1505 0,1510	2 2 1 1	1900 13592 15927 364	0.1500 0.1495 0.1490 0.1485	0.1605 0.1615 0.1620 0.1670	9100 7636 10000 6000	1 1 1 1
DMGROUP	3,7300	16:29	250	3.73	0.00 %	928	3.6000	3.7400	3496	3	11	[+]
DMG	3.61 3.75	3.3600 4.1000	16:27 16:27 16:26 16:26	2 2400 2 1	3,7400 3,6400 3,7400 3,6100	1 1 2 3	421 1 6 1298	3.5100 3.4400 3.4300 3.4200	3.7500 3.8000 3.8100 3.8500	1572 3696 3000 1251	1 4 1 1
DOMDEV	169,0000	17:00	6	172.00	-2.20 %	14	168.4000	169.0000	17	3	438	[+]
DOM	167.20 172.80	154.8000 189.2000	17:00 17:00 17:00 17:00	8 12 8 18	169,0000 169,0000 169,0000 169,0000	1 1 3 1	85 22 176 22	168.2000 167.4000 167.0000 166.8000	170.0000 170.6000 170.8000 171.0000	143 15 35 28	1 1 2 1
DRAGEUS	1,4000	10:58	10	0.00	0.00 %	800	1.2750	1.4000	100	0	0	[+]
DRG	0.00 0.00	1.1200 1.6800	17:00 16:05 16:03 15:54	5 416 1000 1500	1,4000 1,3000 1,3000 1,3000	1 2 1 2	284 900 200 1200	1.2700 1.2300 1.2200 1.2000	1.4050 1.4100 1.4200 1.4400	1700 500 200 200	2 1 1 1
DRAGOENT	21,8000	15:54	10	21.80	0.00 %	100	21.3000	21.8000	57	0	7	[+]
DGE	21.10 21.90	19.6500 23.9000	13:27 13:13 13:13 13:12	1 67 2 1	21,9000 21,1000 21,1000 21,7000	1 1 2 2	45 45 31 32	21.2000 21.0000 20.8000 20.6000	21.9000 22.1000 22.2000 22.3000	89 15 108 82	2 1 2 1
DRFINANCE	0,9000	14:23	45	0.00	0.00 %	665	0.8000	0.8800	1000	0	0	[+]
DRF	0.00 0.00	0.7200 1.0800	14:23 14:22 14:22 14:22	955 571 429 500	0,8800 0,9000 0,9000 0,8500	1 1 2 1	1995 11051 2200 1755	0.7800 0.7650 0.7500 0.7300	0.8900 0.9000 0.9100 0.9400	1100 2889 7994 1368	1 3 1 1
DROZAPOL	4,0800	13:01	30	4.08	0.00 %	40576	4.0800	4.1000	2710	9	38	[+]
DPL	4.08 4.10	3.6800 4.4800	11:58 11:57 11:57 11:57	756 1724 500 776	4,1000 4,1000 4,1000 4,1000	2 1 1 1	30653 10000 15000 500	4.0700 4.0300 4.0200 4.0000	4.1100 4.1200 4.1400 4.1500	1000 1817 1046 500	1 1 2 1
DUALITY	1,7950	15:09	45	1.79	0.28 %	100	1.7150	1.7950	461	4	7	[+]
DUA	1.63 1.80	1.4350 2.1400	15:09 15:09 15:09 15:08	15 40 200 20	1,7850 1,7800 1,7700 1,7600	2 1 1 1	1015 800 21 21	1.7100 1.7000 1.6950 1.6900	1.8300 1.8400 1.8500 1.8700	200 100 245 800	1 1 3 1
EASYCALL	4,0400	13:45	20	0.00	0.00 %	15	3.8600	4.0000	25	0	0	[+]
ECL	0.00 0.00	3.2400 4.8400	15:08 14:39 14:19 14:19	1 50 265 240	4,1000 3,8000 3,8400 3,6200	1 1 1 1	25 50 40 50	3.8400 3.8000 3.7200 3.7000	4.0400 4.0800 4.1000 4.1600	5 40 99 110	1 1 1 2
ECCGAMES	0,5480	17:00	195	0.51	-3.52 %	275	0.5260	0.5480	1105	7	3	[+]
ECC	0.51 0.55	0.4100 0.6140	14:30 09:00 09:00 09:00	400 316 200 1300	0,5280 0,5120 0,5120 0,5120	1 1 1 2	200 2500 684 1299	0.5220 0.5200 0.5120 0.5100	0.5500 0.5600 0.5660 0.5680	516 500 140 300	2 1 1 1
ECHO	4,0800	17:00	21	4.09	0.25 %	250	4.0300	4.0800	541	49	199	[+]
ECH	3.90 4.09	3.6900 4.4900	16:40 16:15 16:15 16:14	95 2598 705 95	4,0600 4,0800 4,0800 4,0800	1 2 5 2	30 919 3242 1000	4.0200 4.0100 4.0000 3.9900	4.0900 4.1000 4.1300 4.1400	842 631 42 809	2 1 1 2
ECO5TECH	1,2400	09:15	20	1.24	0.00 %	50	1.1800	1.2350	100	0	0	[+]
ECT	1.24 1.24	0.9920 1.4850	09:15 12:59 09:05 09:11	50 680 20 20	1,2400 1,2400 1,2400 1,2400	1 1 1 1	43 39 100 200	1.1700 1.1650 1.1500 1.1300	1.2400 1.2450 1.2500 1.2600	2128 250 515 300	1 1 2 2
EDINVEST	6,4000	14:04	52	6.34	0.95 %	271	6.1800	6.3800	240	1	3	[+]
EDI	6.32 6.40	5.7200 6.9600	14:04 14:04 14:04 09:00	50 105 26 287	6,3600 6,3400 6,3200 6,3400	2 1 1 1	312 215 1250 85	6.1600 6.1400 6.1000 5.9200	6.4000 6.5200 6.5600 6.6000	1503 3 397 147	2 1 1 1
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	1500	0.1430	PKC	3000	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	2 1 1 1	24550 1000 1000 1000	0.1400 0.1360 0.1320 0.1210	0.1390 0.1400 0.1430 0.1460	1000 1499 3000 1200	1 1 1 1
EKIOSK	1,0800	09:08	10	1.08	0.00 %	120	1.0000	1.0800	558	0	0	[+]
EKS	1.08 1.08	0.8650 1.2900	09:00 09:09 09:41 12:35	10 10 10 100	1,0800 1,0800 1,0800 1,0700	1 1 1 1	200 190 200 100	0.9800 0.9700 0.9600 0.9500	1.0900 1.1000 1.1200 1.1300	7600 100 100 200	1 1 1 1
EKIPA	3,9800	14:15	13	4.00	-0.50 %	30	3.8400	3.9700	500	4	15	[+]
EEE	3.92 4.00	3.2000 4.8000	14:03 13:26 12:44 12:44	425 8 897 103	3,9800 3,9800 3,9800 3,9800	1 1 1 2	3 5 1000 1000	3.8300 3.8200 3.8100 3.8000	3.9800 4.0000 4.0200 4.0700	4557 765 224 100	3 4 2 1
EKOBOX	0,6100	16:25	314	0.00	0.00 %	490	0.5950	0.6150	6480	0	0	[+]
EBX	0.00 0.00	0.4880 0.7300	11:43 09:00 09:00 16:42	1325 78 400 1000	0,6100 0,6100 0,6100 0,6100	1 2 2 1	4000 1884 3673 4080	0.5900 0.5800 0.5750 0.5650	0.6200 0.6250 0.6300 0.6350	2295 500 500 4500	1 1 1 1
EKOOZE	0,1550	11:27	600	0.00	74.16 %	6000	0.0730	PKC	5858	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 1 1 0	7114 8686 5000 0	0.0690 0.0650 0.0100 0.0000	0.0770 0.0800 0.0890 0.0915	11663 33210 12517 18888	1 1 2 1
EKOPARK	3,4600	10:45	10	3.30	0.00 %	15	3.1600	3.4800	861	1	2	[+]
EPR	3.22 3.46	2.6400 3.9600	10:44 10:44 09:12 09:11	310 30 10 310	3,2200 3,2200 3,4600 3,2600	1 1 1 2	20 20 20 40	3.1000 3.0800 3.0400 3.0200	3.5200 3.5400 3.5600 3.5800	20 20 20 90	1 1 1 1
EKOPOL	6,3000	09:00	27	6.30	0.00 %	354	6.0000	6.3000	1188	0	0	[+]
EGH	6.30 6.30	5.0500 7.5500	14:49 09:43 09:43 09:43	500 3 5 5	6,3000 6,3000 6,2500 6,2000	1 1 2 1	2 1400 4 400	5.9500 5.8500 5.6500 5.6000	6.4000 6.5000 6.6000 6.6500	1003 1001 1995 636	2 2 1 2
ELEKTROTI	29,4000	17:00	18	29.45	-0.17 %	5	29.2500	29.4000	560	12	344	[+]
ELT	29.00 30.05	26.5500 32.3500	17:00 16:49 16:47 16:43	4 59 5 10	29,4000 29,4000 29,4000 29,4000	4 1 4 2	557 97 947 101	29.1000 29.0500 29.0000 28.9500	29.5500 29.6000 29.6500 29.7000	113 46 280 50	2 1 1 1
ELKOP	0,5280	17:00	9	0.52	-0.38 %	1549	0.5200	0.5280	1991	9	5	[+]
EKP	0.52 0.53	0.4670 0.5680	14:05 14:05 13:58 13:58	1451 49 174 1000	0,5200 0,5200 0,5200 0,5200	1 2 1 1	300 6897 4996 5000	0.5180 0.5160 0.5140 0.5100	0.5300 0.5320 0.5360 0.5400	1120 5300 595 2000	1 2 1 1
EMC	10,4000	09:00	2	10.40	2.97 %	286	10.1000	10.4000	289	0	0	[+]
EMC	10.40 10.40	9.4000 11.4000	16:44 09:00 09:00 17:00	1 2 2 1	10,1000 10,5000 10,5000 10,6000	1 1 1 0	10 30 110 0	8.0000 5.0000 0.0100 0.0000	10.5000 11.0000 11.3000 11.4000	294 304 300 300	1 2 1 1
EMONT	0,2900	15:18	2000	0.00	0.00 %	1000	0.2750	PKC	100	0	0	[+]
ELM	0.00 0.00	0.2320 0.3480	15:04 15:00 15:00 15:00	2401 2000 2000 1	0,2900 0,2900 0,2900 0,2900	1 1 3 1	1000 1000 11200 2200	0.2700 0.2600 0.2500 0.2400	0.3160 0.3200 0.3380 0.3400	1000 1000 900 1500	1 1 1 1
EMPERIA	4,9200	15:00	295	4.92	-0.61 %	380	4.6400	4.9600	360	0	1	[+]
EMP	4.92 4.92	3.9400 5.9000	11:00 11:00 11:00 11:00	5 2 3 5	4,9200 4,9500 4,9200 4,9400	2 2 1 0	930 980 100 0	3.0000 2.4000 1.0000 0.0000	5.6000 7.0000 7.2000 7.2400	490 407 376 3	1 2 1 1
ENEA	10,6200	17:00	20	11.00	-2.93 %	78	10.6100	10.6200	42	129	1 373	[+]
ENA	10.52 11.03	9.9000 12.1000	17:00 17:00 17:00 17:00	29 158 226 271	10,6200 10,6200 10,6200 10,6200	3 4 2 2	2382 3024 464 513	10.6000 10.5900 10.5800 10.5700	10.6300 10.6400 10.6500 10.6800	230 200 60 1556	1 1 1 2
ENEIDA	34,6000	16:17	2	0.00	0.00 %	2	33.2000	35.2000	2	0	0	[+]
END	0.00 0.00	27.8000 41.4000	16:17 15:09 13:23 14:46	1 3 2 2	34,6000 32,8000 34,6000 33,0000	1 1 1 1	5 2 5 5	32.0000 31.0000 30.0000 29.6000	35.6000 36.0000 36.6000 37.2000	4 10 2 2	2 1 1 1
ENELMED	20,0000	09:01	2	20.00	0.00 %	345	18.0000	19.9000	717	0	0	[+]
ENE	20.00 20.00	18.0000 22.0000	09:00 17:00 17:00 16:47	2 40 50 6	20,0000 20,0000 20,0000 20,0000	1 1 0 0	75 48 0 0	17.3000 10.9000 0.0000 0.0000	20.0000 20.2000 20.6000 20.8000	702 62 1546 62	4 1 2 1
ENERGA	13,6800	17:00	274	13.78	-1.16 %	8721	13.6200	13.6800	2134	41	564	[+]
ENG	13.60 13.86	12.4200 15.1400	17:00 16:26 16:22 16:21	21 200 250 933	13,6800 13,6600 13,6600 13,6600	1 1 3 1	8959 7 1300 500	13.6000 13.5800 13.5000 13.4800	13.7000 13.7400 13.7600 13.8000	27567 272 1883 2089	1 1 2 3
ENERGOINS	1,9000	16:42	22	1.91	1.82 %	22	1.8980	1.9000	3100	7	14	[+]
ENI	1.85 1.91	1.7200 2.1000	16:40 16:40 16:30 16:30	26 224 1 100	1,8500 1,8500 1,9000 1,8700	2 6 1 1	463 1364 3500 300	1.8500 1.8000 1.7700 1.7500	1.9060 1.9300 1.9380 1.9400	489 1588 9 4338	1 1 1 2
ENTER	58,5000	17:00	2	59.00	-0.85 %	60	58.2000	58.5000	9	86	5 019	[+]
ENT	58.20 59.50	53.1000 64.9000	16:30 16:21 16:21 16:20	1 39 30 1	58,5000 58,2000 58,2000 58,9000	1 1 1 1	25 50 1 1	58.1000 57.8000 57.7000 57.6000	58.9000 59.0000 59.3000 59.5000	89 105 36 53	1 2 1 1
EONET	15,0000	09:22	1	15.00	0.00 %	10	14.6000	15.0000	3143	0	0	[+]
EON	15.00 15.00	12.0000 18.0000	13:01 13:01 13:01 09:38	26 5 7 3	15,0000 14,9000 14,9000 14,9000	2 1 1 2	15 10 10 310	14.4000 14.2000 13.9000 13.7000	15.2000 15.6000 15.8000 16.2000	40 10 10 10	1 1 1 1
ERBUD	35,4000	17:00	6	36.80	-1.67 %	14	35.4000	35.5000	73	2	82	[+]
ERB	35.10 36.80	33.2000 40.4000	16:49 16:44 16:44 16:44	5 10 7 3	35,5000 35,4000 35,5000 35,5000	1 3 4 10	10 207 263 333	35.3000 35.2000 35.1000 35.0000	35.6000 36.0000 36.1000 36.2000	77 150 40 80	1 1 1 1
ERG	54,0000	10:48	39	0.00	0.00 %	150	52.0000	54.0000	400	0	0	[+]
ERG	0.00 0.00	48.6000 59.0000	10:46 17:00 15:09 10:37	147 1 1 2	53,5000 53,5000 51,0000 53,5000	1 1 0 0	150 1 0 0	51.5000 50.0000 0.0000 0.0000	55.0000 56.0000 58.0000 58.5000	9 500 800 58	1 1 1 1
ESHOPPING	0,0758	16:49	100	0.07	8.29 %	5463	0.0688	0.0760	49835	434	32	[+]
ESG	0.07 0.08	0.0502 0.0930	16:48 16:46 16:45 16:45	1201 1 11 789	0,0688 0,0690 0,0756 0,0756	1 1 1 2	30000 3774 8000 25728	0.0686 0.0684 0.0682 0.0660	0.0762 0.0766 0.0768 0.0770	15000 10000 10200 68194	1 1 1 2
ESKIMOS	0,2700	15:00	4625	0.27	-2.88 %	692	0.2700	0.2700	500	5	1	[+]
ESK	0.27 0.27	0.2160 0.3240	15:00 11:00 11:00 11:00	400 79 185 400	0,2700 0,2780 0,2780 0,2780	1 1 1 1	500 200 1000 300	0.2600 0.2500 0.2460 0.2440	0.2780 0.2800 0.2860 0.2900	321 10300 320 250	1 2 1 1
ESOTIQ	41,6000	15:52	1	40.60	-0.72 %	19	40.6000	41.6000	21	0	4	[+]
EAH	40.60 41.80	36.6000 44.6000	15:40 15:40 15:40 10:57	6 44 2 25	40,6000 40,6000 40,6000 41,8000	1 2 2 3	112 60 40 90	40.5000 40.4000 40.3000 40.2000	41.8000 42.0000 42.1000 42.2000	1034 20 23 20	2 1 1 1
ESTAR	1,4600	09:00	1	0.00	0.00 %	1984	1.4600	13.3000	33	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	10:01 09:52 09:00 09:19	14 1 16 5	1,4600 1,4000 1,2800 1,2770	1 0 0 0	1 0 0 0	1.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,9140	16:49	3	0.93	-1.51 %	240	0.8660	0.9140	4953	11	9	[+]
EUC	0.87 0.93	0.8360 1.0200	16:49 12:16 10:09 09:13	30 4 44 8800	0,9100 0,8800 0,9140 0,8660	1 2 2 1	765 2270 161 40	0.8220 0.8000 0.7000 0.5800	0.9200 0.9280 0.9300 0.9360	30 656 980 6	1 2 1 1
EUROCASH	9,5600	17:00	1	9.53	0.10 %	1164	9.5600	9.5900	50	215	2 055	[+]
EUR	9.45 9.69	8.5800 10.4800	17:00 17:00 17:00 17:00	69 142 90 16	9,5600 9,5600 9,5600 9,5600	2 2 2 3	32 452 92 32	9.5550 9.5500 9.5450 9.5400	9.6150 9.6200 9.6400 9.6500	297 150 181 2572	1 1 1 5
EUROHOLD	2,4600	12:16	3	2.50	-6.11 %	1056	2.4600	2.7600	62	0	0	[+]
EHG	2.46 2.50	2.2600 2.7400	12:16 12:15 16:14 16:14	50 7 3 78	2,4600 2,5000 2,6200 2,7600	2 1 1 1	1179 5 44 299	2.3800 2.3400 2.3200 2.2600	2.7800 2.8400 2.9200 3.0000	116 320 249 1000	1 1 1 1
EUROSNACK	2,6500	16:45	63	2.70	-1.85 %	3	2.6500	2.7000	7445	3	8	[+]
ECK	2.65 2.72	2.1600 3.2400	10:48 10:20 10:02 09:22	5 835 65 900	2,7000 2,7000 2,7000 2,7000	2 1 1 1	950 7 5 5	2.6000 2.5900 2.5800 2.5700	2.7300 2.7500 2.7800 2.7900	400 789 532 10	1 1 1 1
EUROTAX	5,0000	09:14	2	5.00	0.00 %	545	4.8800	5.0000	321	0	0	[+]
ETX	5.00 5.00	4.0000 6.0000	09:00 16:47 09:30 13:29	58 172 1 68	5,0000 5,0000 5,0500 5,0500	1 1 1 2	415 2148 2997 847	4.8600 4.6400 4.6200 4.6000	5.1000 5.3500 5.4000 5.5500	395 227 1000 400	1 1 1 1
EUROTEL	37,4000	16:40	20	37.00	1.08 %	305	37.1000	37.4000	43	2	60	[+]
ETL	37.00 37.90	33.3000 40.7000	16:40 16:37 15:59 15:44	20 1 44 4	37,4000 37,4000 37,2000 37,1000	6 2 1 1	1325 102 1519 27	37.0000 36.7000 36.6000 36.5000	37.5000 37.9000 38.0000 38.1000	436 135 2019 29	4 2 5 1
EXAMOBILE	3,4400	13:27	195	0.00	0.00 %	20	3.4200	3.5000	20	0	0	[+]
EXA	0.00 0.00	2.7600 4.1200	13:27 13:27 10:45 17:00	19 20 20 1	3,4800 3,5000 3,5000 3,4800	1 1 2 1	20 138 28 20	3.3800 3.3400 3.3000 3.2800	3.5400 3.5600 3.6000 3.6400	20 302 20 20	1 2 1 1
EXCELLENC	0,2520	17:00	228	0.25	0.40 %	700	0.2490	0.2520	8617	204	51	[+]
EXC	0.25 0.26	0.2030 0.3030	17:00 16:44 16:16 16:16	1972 27 2650 100	0,2520 0,2520 0,2470 0,2480	1 2 3 1	2691 4850 15250 3000	0.2480 0.2470 0.2460 0.2450	0.2530 0.2540 0.2550 0.2560	11857 25039 21067 9000	3 2 3 3
FABRITY	34,3000	16:34	35	34.50	-0.58 %	1	33.8000	34.3000	229	2	60	[+]
FAB	34.00 34.50	31.1000 37.9000	14:59 14:59 14:59 14:59	16 10 10 93	34,0000 34,0000 34,0000 34,0000	2 2 1 1	72 54 40 1136	33.6000 33.5000 33.2000 32.8000	34.5000 34.7000 34.8000 34.9000	11 19 29 43	1 1 1 1
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	26205	0.0420	0.0420	10000	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	1 1 1 1	3000 1600 20000 40739	0.0380 0.0350 0.0345 0.0315	0.0495 0.0500 0.0600 0.0870	9000 66477 8000 300	1 1 1 1
FARM51	16,0400	17:00	50	16.26	-1.35 %	75	16.0200	16.0400	36	2	33	[+]
F51	16.00 16.88	13.0200 19.5000	17:00 16:45 16:33 16:32	83 10 155 50	16,0400 16,2600 16,1000 16,1000	1 1 1 2	260 10 27 300	16.0000 15.9600 15.9400 15.9200	16.2600 16.3600 16.4000 16.4800	200 40 100 50	1 1 1 1
FASING	13,2000	15:29	3	12.90	2.33 %	792	12.9000	13.3000	152	0	4	[+]
FSG	12.90 13.20	11.7000 14.1000	15:29 13:22 11:17 09:09	2 200 7 125	13,2000 13,0000 13,2000 12,9000	2 1 1 2	786 188 10 280	12.8000 12.7000 12.6000 12.5000	13.4000 13.6000 13.7000 13.9000	560 33110 50 652	1 3 1 4
FEERUM	7,1600	16:43	1	7.16	0.00 %	4	6.9600	7.1600	255	0	2	[+]
FEE	6.80 7.16	6.4600 7.8600	16:43 12:13 09:46 09:46	74 50 1 7	7,0000 7,0000 7,0000 6,9800	1 1 1 1	5 6 11 11	6.9000 6.8800 6.8600 6.8400	7.1800 7.2000 7.2600 7.2800	260 300 250 300	1 1 1 1
FEMTECH	0,4900	15:01	2699	0.49	2.08 %	5000	0.4900	0.5000	5137	9	4	[+]
FEM	0.49 0.49	0.3920 0.5850	15:00 15:00 15:00 15:00	2000 2000 979 1021	0,4900 0,4900 0,4900 0,4900	2 1 1 1	897 1500 4500 1250	0.4800 0.4120 0.4100 0.4000	0.8000 0.8400 0.9500 1.0000	1000 2490 5000 1000	1 1 2 1
FERRO	37,0000	17:00	81	36.40	1.65 %	50	36.9000	37.0000	190	7	252	[+]
FRO	35.90 37.00	32.8000 40.0000	17:00 16:48 16:48 16:45	1 50 30 33	37,0000 37,0000 37,0000 37,0000	2 2 2 3	614 43 2 151	36.5000 36.4000 36.3000 36.2000	37.1000 37.2000 37.3000 37.4000	50 505 13883 300	1 3 2 1
FERRUM	4,1400	17:00	1	4.14	0.00 %	32	4.0200	4.1400	216	0	2	[+]
FER	4.02 4.14	3.7400 4.5400	16:24 15:07 14:25 14:22	140 265 33 2	4,0200 4,0200 4,0200 4,0400	1 1 1 2	222 222 200 444	4.0000 3.9800 3.9600 3.9200	4.1600 4.1800 4.2000 4.2200	972 422 422 200	2 2 2 1
FHDOM	5,1500	12:33	196	0.00	0.00 %	207	4.8400	5.2000	196	0	0	[+]
FHD	0.00 0.00	4.1200 6.1500	11:56 16:34 11:31 17:00	184 172 162 47	5,4500 5,8500 6,2000 6,4500	1 1 1 1	150 400 1000 1	4.5400 4.5200 4.5000 4.4000	5.5000 5.8500 6.2500 6.4000	184 171 162 288	1 1 1 1
FIGENE	60,0000	10:13	45	0.00	99.99 %	1410	PKC	PKC	15057	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	1 1 1 1	400 25 25 400	0.5000 0.4780 0.4760 0.4700	0.4800 0.4850 0.4870 0.4880	1042 280 2500 340	1 1 1 1
FINTECH	1,6800	09:55	10	1.68	0.00 %	50	1.5200	1.6000	200	0	0	[+]
FTH	1.68 1.68	1.3500 2.0000	09:39 12:51 17:00 13:36	10 10 1 107	1,6800 1,6800 1,6800 1,5800	1 1 1 1	50 100 100 100	1.5000 1.4800 1.4700 1.4500	1.6600 1.6800 1.6900 1.7000	2988 1963 1000 50	1 3 1 1
FMG	94,4000	10:59	1	95.40	2.16 %	1	90.4000	93.8000	1	0	3	[+]
FMG	90.20 95.40	86.0000 104.5000	10:42 10:42 10:10 09:04	14 3 9 1	90,2000 91,2000 91,2000 95,4000	2 1 1 1	24 20 20 73	90.2000 90.0000 89.0000 88.8000	94.0000 94.4000 95.0000 95.8000	15 39 34 10	1 2 1 1
FON	5,3000	17:00	4	5.28	0.38 %	2096	5.2800	5.3000	249	2	8	[+]
FON	5.28 5.34	4.7600 5.8000	12:31 12:17 12:17 11:12	7 215 73 234	5,3400 5,2800 5,2800 5,2800	2 1 1 2	1575 2 311 302	5.2200 5.1400 5.1200 5.0800	5.3400 5.3600 5.3800 5.4000	779 1000 310 129	2 1 1 2
FOOTHILLS	0,2800	11:00	82	0.28	0.00 %	1000	0.2260	0.2800	68	0	0	[+]
FTL	0.28 0.28	0.2240 0.3360	15:00 11:02 11:00 11:00	50 570 700 1230	0,2800 0,2780 0,2780 0,2780	1 1 1 1	1000 6000 1000 14833	0.2220 0.2200 0.2060 0.2040	0.2900 0.3000 0.3100 0.3200	200 200 200 200	1 1 1 1
FOREVEREN	4,2500	17:00	70	4.39	-3.19 %	230	4.2500	4.2900	154	3	11	[+]
FOR	4.25 4.39	3.5200 5.2600	17:00 17:00 17:00 17:00	100 100 8 10	4,2500 4,2500 4,2500 4,2500	1 1 2 1	100 100 500 500	4.2400 4.2200 4.2100 4.2000	4.3500 4.3600 4.3700 4.4000	100 100 480 100	1 1 1 1
FORTE	21,0000	17:00	1	21.00	0.96 %	217	20.8000	21.0000	398	1	12	[+]
FTE	20.90 21.00	18.9000 23.1000	12:32 12:32 11:09 11:09	1 1 320 111	20,9000 21,0000 21,0000 21,0000	3 1 3 1	505 222 2693 2	20.7000 20.6000 20.5000 20.4000	21.2000 21.3000 21.4000 21.5000	2 56 7 112	1 2 6 11
FORTWRO	38,6000	09:57	64	38.80	-0.52 %	15	38.3000	38.4000	826	0	5	[+]
FRW	38.60 38.80	31.1000 46.5000	09:25 09:16 16:46 16:46	55 1 3 28	38,6000 38,8000 38,8000 38,8000	2 1 2 2	20 1 30 31	38.2000 38.1000 37.6000 37.3000	38.5000 39.1000 39.2000 39.3000	15 14 4 15	1 1 1 1
FOTOVOLT	0,5950	17:00	201	0.57	-0.83 %	300	0.5700	0.5950	2576	4	2	[+]
FVE	0.56 0.60	0.4560 0.6800	16:10 16:00 15:58 15:58	99 1 300 300	0,5950 0,5950 0,5950 0,5900	1 1 2 2	300 889 5759 2500	0.5650 0.5600 0.5550 0.5500	0.6000 0.6300 0.6350 0.6500	7723 200 3000 2086	2 1 1 2
GALVO	1,6400	15:36	50	0.00	0.00 %	667	1.5000	1.6400	913	0	0	[+]
GAL	0.00 0.00	1.3200 1.9600	15:35 16:46 16:46 16:26	1200 37 963 7	1,5600 1,6400 1,6300 1,6300	1 1 1 1	1500 449 999 1000	1.4200 1.4100 1.3800 1.3700	1.6500 1.6600 1.6800 1.7000	607 1000 860 103	1 1 1 1
GAMEDUST	0,1285	09:00	188	0.13	0.00 %	1000	0.1140	0.1275	42659	1	0	[+]
GDC	0.13 0.13	0.1030 0.1540	09:00 10:40 10:31 10:31	812 11 5000 1000	0,1285 0,1285 0,1150 0,1155	1 1 1 1	6000 1000 11000 5999	0.1135 0.1080 0.1050 0.1045	0.1280 0.1290 0.1300 0.1335	1000 2000 1000 2000	1 1 1 1
GAMEOPS	22,0500	17:00	16	22.45	-1.78 %	20	21.9000	22.0500	515	3	57	[+]
GOP	21.50 22.45	20.2500 24.6500	16:36 15:21 15:21 15:20	5 1 73 28	21,9000 21,6000 22,0000 22,0000	1 1 2 2	69 50 152 140	21.8000 21.6500 21.6000 21.5000	22.1500 22.2000 22.2500 22.3000	20 81 7 191	1 1 1 2
GAMESBOX	3,8000	13:50	200	3.88	-4.52 %	33	3.8000	3.9800	20	1	2	[+]
GMB	3.80 3.88	3.1200 4.6400	10:47 10:47 10:47 10:47	117 50 28 5	3,8000 3,8000 3,8000 3,8800	2 1 2 1	35 30 50 200	3.7000 3.6000 3.5000 3.2000	4.1400 4.2000 4.2800 4.3000	20 30 30 825	1 1 1 1
GAMFACTOR	8,8400	16:45	1	9.00	-1.78 %	2	8.5600	8.8400	191	6	51	[+]
GIF	8.54 9.00	8.1000 9.9000	16:32 16:18 15:48 15:48	53 1 166 184	8,5400 8,8400 8,7800 8,7800	2 2 1 1	247 259 120 4	8.5400 8.5200 8.5000 8.4000	8.9000 9.0000 9.0200 9.0400	90 1331 16 450	1 3 1 1
GAMIVO	14,9000	13:46	38	14.80	0.68 %	54	14.6500	14.9000	136	1	9	[+]
GMV	14.45 14.90	11.8500 17.7500	13:46 13:42 13:39 13:39	7 10 33 167	14,8500 14,8500 14,8500 14,8000	1 1 1 2	113 269 98 100	14.6000 14.5500 14.4000 14.3500	14.9500 15.0000 15.2000 15.4000	199 100 176 235	1 1 1 2
GENOMED	28,8000	09:53	1	0.00	0.00 %	12	28.2000	28.4000	322	0	0	[+]
GEN	0.00 0.00	23.2000 34.4000	13:52 16:46 09:23 09:28	1 1 1 1	29,0000 29,0000 29,0000 29,0000	1 1 2 1	155 3 12 10	28.0000 27.6000 27.2000 27.0000	28.6000 29.0000 29.2000 29.4000	10 193 598 22	1 1 1 2
GENOMTEC	8,3600	16:48	8	8.30	1.58 %	64	8.2100	8.3900	995	23	189	[+]
GMT	8.19 8.39	7.4700 9.1300	16:46 16:46 15:38 15:38	8 69 178 155	8,3600 8,3000 8,3700 8,3700	5 2 1 1	1957 219 160 161	8.2000 8.1700 8.1600 8.1400	8.4000 8.5900 8.7200 8.7400	65 1000 1098 2000	1 1 2 1
GENXONE	5,7000	10:52	2	5.76	-1.38 %	20	5.6000	5.7000	998	0	2	[+]
GX1	5.70 5.76	4.6100 6.9000	09:24 09:16 09:03 09:57	1 300 2 2	5,7000 5,7000 5,7600 5,7800	1 1 1 1	20 239 20 20	5.5400 5.5000 5.4800 5.4400	5.7600 5.8000 5.8200 5.8400	18 20 8 238	1 1 1 2
GEOTRANS	6,3800	17:00	1	6.40	-0.31 %	10	6.2600	6.3800	288	2	11	[+]
GTS	6.22 6.40	5.1200 7.6800	16:14 15:54 15:53 15:33	266 100 236 235	6,2400 6,2400 6,2400 6,2400	1 2 4 1	14 775 1025 100	6.2400 6.2200 6.2000 6.1800	6.4000 6.4400 6.4600 6.4800	129 580 103 305	3 2 1 1
GETIN	0,5400	17:04	500	0.57	-5.26 %	72972	0.5400	0.5440	6968	849	459	[+]
GTN	0.51 0.58	0.5130 0.6250	17:00 17:00 17:00 17:00	16494 22417 1000 89	0,5400 0,5400 0,5400 0,5400	1 2 1 4	2900 6000 6000 23946	0.5370 0.5360 0.5330 0.5300	0.5510 0.5520 0.5530 0.5550	10620 4223 1845 10148	2 2 1 3
GHYDROGEN	2,1800	15:00	230	2.20	4.81 %	150	2.0800	2.1800	117	1	2	[+]
GHY	2.18 2.20	1.7600 2.6400	11:24 11:09 11:00 11:00	740 10 20 150	2,2000 2,2000 2,2000 2,0800	1 1 1 1	50 50 50 482	2.0000 1.9000 1.8100 1.8000	2.2000 2.3000 2.3600 2.3800	520 50 100 67	1 1 1 1
GIGROUP	1,7300	13:39	30	1.72	0.00 %	196	1.7150	1.7250	850	4	7	[+]
GIG	1.72 1.73	1.5500 1.8900	12:55 12:55 12:55 12:17	78 4 76 2200	1,7300 1,7150 1,7250 1,7250	1 2 1 4	500 10400 450 1250	1.7050 1.7000 1.6550 1.6400	1.7300 1.7450 1.7500 1.7550	6852 835 100 100	1 2 1 1
GKSKAT	0,1850	11:00	585	0.00	0.00 %	612	PKC	0.1800	1970	0	0	[+]
GKS	0.00 0.00	0.1480 0.2220	11:00 11:25 11:06 11:00	579 8500 1500 3500	0,1850 0,1700 0,1700 0,1700	1 2 0 0	3000 128500 0 0	0.1600 0.1500 0.0000 0.0000	0.1850 0.1900 0.2000 0.2100	10536 13500 12500 4200	2 1 2 1
GOBARTO	37,4000	09:38	3	37.40	1.08 %	38	37.0000	37.3000	100	0	0	[+]
GOB	37.40 37.40	33.7000 41.1000	10:48 10:48 10:48 15:30	42 1 57 10	37,0000 37,1000 37,3000 37,4000	1 1 1 1	199 42 56 2	36.9000 35.6000 35.1000 35.0000	37.4000 37.5000 38.2000 38.3000	139 380 42 329	2 1 1 1
GOLAB	0,1600	11:00	4500	0.00	0.00 %	6000	0.0905	0.2200	3261	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	1 0 0 0	2500 0 0 0	0.0100 0.0000 0.0000 0.0000	0.2300 0.3500 0.3960 0.4000	68469 3000 1811 30000	2 1 1 1
GOTFI	16,9000	11:00	1	0.00	0.00 %	500	2.0000	13.9000	100	0	0	[+]
GTF	0.00 0.00	13.6000 20.2000	11:21 12:05 11:00 11:00	1 26 1 20	14,1000 11,8000 11,8000 11,8000	1 0 0 0	1000 0 0 0	1.0000 0.0000 0.0000 0.0000	50.0000 0.0000 0.0000 0.0000	10 0 0 0	1 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	500	0.2540	PKC	4228	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	1 1 2 1	1000 500 12500 1000	0.2500 0.2420 0.2400 0.2280	0.2000 0.2520 0.2600 0.2700	4000 28 330 1500	1 1 1 1
GPW	44,9000	17:00	43	44.10	1.81 %	5	44.7000	45.0000	301	38	1 701	[+]
GPW	44.10 45.10	39.7000 48.5000	17:00 17:00 17:00 17:00	43 43 27 26	44,9000 44,9000 44,9000 44,9000	1 1 1 1	3 53 316 316	44.6000 44.5500 44.5000 44.4500	45.1000 45.1500 45.2000 45.2500	497 401 2794 35	6 3 7 1
GRAPHENE	0,7000	16:27	22	0.73	0.00 %	782	0.6760	0.7000	1976	5	4	[+]
GPH	0.68 0.73	0.5840 0.8720	13:38 13:38 12:27 11:58	1 10 10 1	0,7000 0,6980 0,6760 0,7000	1 1 2 1	241 1504 96 27	0.6740 0.6700 0.6600 0.6540	0.7100 0.7200 0.7260 0.7280	3231 8250 3200 11372	2 4 1 4
GREENENER	0,2500	15:00	21000	0.00	0.00 %	2000	0.2500	0.2400	7964	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	1 1 0 0	3334 10 0 0	0.1500 0.0500 0.0000 0.0000	0.2860 0.3100 0.3500 0.4140	2323 30531 113277 1450	2 1 2 1
GREENX	1,7800	17:00	596	1.80	-1.66 %	10000	1.8000	1.7920	600	334	601	[+]
GRX	1.78 1.83	1.6200 1.9800	17:00 17:00 17:00 17:00	51 903 46 657	1,7800 1,7800 1,7800 1,7800	3 1 1 1	108354 500 3590 700	1.7800 1.7780 1.7770 1.7760	1.7990 1.8000 1.8080 1.8240	750 93912 2000 700	1 3 1 1
GREMPCO	0,8800	14:45	86	0.89	-1.12 %	65	0.8400	0.8700	500	8	7	[+]
GRM	0.84 0.90	0.7150 1.0600	14:45 14:45 14:45 14:45	935 2000 2365 300	0,8400 0,8400 0,8500 0,8500	1 1 1 1	500 380 500 2000	0.8300 0.8250 0.8200 0.8050	0.8800 0.8900 0.8950 0.9000	500 700 2480 4345	1 2 1 3
GRENEVIA	2,1300	17:00	894	2.15	-0.70 %	4220	2.1300	2.1500	1200	112	240	[+]
GEA	2.13 2.18	1.9320 2.3550	17:00 17:00 17:00 17:00	10 671 440 736	2,1300 2,1300 2,1300 2,1300	2 7 3 2	3112 4978 10723 327	2.1250 2.1200 2.1100 2.1050	2.1550 2.1600 2.1650 2.1700	873 3612 2112 11	1 3 1 1
GRODNO	10,2400	17:00	510	10.44	-1.73 %	1149	10.2400	10.4000	552	11	112	[+]
GRN	10.20 10.44	9.4000 11.4800	16:43 16:34 16:31 16:31	46 3 62 88	10,2400 10,2800 10,2400 10,2400	4 11 1 2	398 4496 3 104	10.2200 10.2000 10.1400 10.1200	10.4400 10.4600 10.5400 10.5800	300 1 735 2	1 1 1 1
GRUPAAZOTY	16,2400	17:00	9	16.80	-3.28 %	335	16.2400	16.2500	51	207	3 419	[+]
ATT	16.24 17.00	15.1200 18.4800	17:00 17:00 17:00 17:00	14 13 9 14	16,2400 16,2400 16,2400 16,2400	7 3 11 2	590 294 2975 662	16.2200 16.2100 16.2000 16.1800	16.2700 16.2800 16.2900 16.3000	30 1 26 9	2 1 2 2
GRUPAMZ	0,4100	17:00	70	0.41	0.00 %	26	0.3940	0.4100	1855	4	2	[+]
GMZ	0.39 0.42	0.3260 0.4880	17:00 14:53 14:23 14:23	50 100 2750 50	0,4100 0,3990 0,3850 0,3900	1 1 3 1	26 50 626 5046	0.3910 0.3830 0.3800 0.3740	0.4170 0.4180 0.4190 0.4200	375 500 5582 15300	1 1 2 2
GRUPAREC	78,0000	14:35	1	78.50	2.63 %	2	75.5000	78.0000	119	0	1	[+]
GRC	78.00 78.50	63.0000 94.0000	14:34 14:32 09:03 09:00	2 2 1 5	78,0000 78,0000 78,5000 78,5000	1 1 2 2	30 5 41 6	75.0000 74.5000 74.0000 73.5000	78.5000 79.0000 79.5000 82.5000	44 245 48 9	1 3 2 1
GTC	4,1400	12:29	3	4.15	-0.24 %	372	4.1300	4.1500	6	62	256	[+]
GTC	4.13 4.19	3.7400 4.5600	12:15 12:15 12:14 12:14	5000 5000 5000 5000	4,1500 4,1500 4,1500 4,1500	3 1 1 1	1621 160 161 400	4.1000 4.0800 4.0600 4.0500	4.1800 4.1900 4.2100 4.2200	4 661 5 300	1 5 2 1
HANDLOWY	92,4000	17:00	55	92.00	0.22 %	26	92.4000	92.8000	10	7	671	[+]
BHW	92.00 93.00	82.8000 101.2000	17:00 17:00 17:00 17:00	19 1 1 7	92,4000 92,4000 92,4000 92,4000	3 3 3 6	32 42 83 280	92.3000 92.2000 92.1000 92.0000	93.0000 93.1000 93.2000 93.3000	13 118 118 153	1 2 2 4
HARPER	5,6900	17:00	1	5.73	-0.70 %	185	5.5300	5.6900	99	11	64	[+]
HRP	5.55 5.73	5.1600 6.3000	16:23 16:21 16:18 16:16	400 200 500 100	5,5500 5,5500 5,5500 5,5500	1 6 1 2	200 1402 240 194	5.5100 5.5000 5.4100 5.4000	5.7400 5.8000 5.8500 5.9200	211 384 704 430	1 1 1 1
HELIO	23,2000	17:00	26	25.40	-8.66 %	41	23.0000	23.2000	112	24	554	[+]
HEL	22.20 25.80	20.8000 25.2000	17:00 16:47 16:33 16:33	29 29 33 423	23,2000 23,2000 22,8000 22,8000	4 3 4 2	1374 210 456 155	22.6000 22.4000 22.2000 22.0000	23.4000 23.6000 23.8000 24.0000	62 321 240 75	3 1 2 1
HEMP	0,3340	16:45	2853	0.34	-2.05 %	11167	0.3310	0.3340	7702	180	60	[+]
HMP	0.33 0.34	0.2725 0.4085	16:45 16:12 16:12 16:11	2147 3853 2147 5853	0,3340 0,3340 0,3340 0,3340	2 8 1 2	10000 33020 6000 8000	0.3305 0.3300 0.3290 0.3260	0.3345 0.3350 0.3355 0.3375	6053 132152 4555 500	1 1 1 1
HERCULES	0,9900	16:02	2	1.00	1.64 %	1019	0.9760	0.9900	909	24	23	[+]
HRS	0.95 1.00	0.9000 1.1000	16:01 16:00 16:00 14:17	38 1450 550 1000	0,9860 0,9860 0,9860 0,9860	1 3 1 2	7269 1369 1000 9600	0.9700 0.9620 0.9600 0.9580	1.0100 1.0250 1.0300 1.0400	16700 1641 3393 1450	2 1 2 1
HIPOWERSA	1,1000	17:00	100	1.15	-8.33 %	78	1.0950	1.1000	900	35	39	[+]
HPE	1.10 1.25	0.9160 1.3700	16:22 16:21 15:57 15:57	470 450 20 934	1,1000 1,1000 1,1000 1,1000	2 1 1 2	70 700 20 799	1.0900 1.0400 1.0300 1.0200	1.1450 1.1500 1.1950 1.2000	203 920 500 6170	1 1 1 4
HIPROMINE	218,0000	16:09	9	219.00	0.00 %	90	215.0000	219.0000	9	0	94	[+]
HPM	216.00 220.00	175.5000 262.0000	16:09 12:49 11:59 11:59	1 2 182 8	218,0000 218,0000 216,0000 216,0000	1 1 1 1	5 5 2 2	213.0000 212.0000 209.0000 207.0000	220.0000 223.0000 224.0000 225.0000	23 12 2 102	1 2 1 2
HORTICO	6,2500	16:32	3	6.15	2.46 %	17	6.2000	6.2500	693	9	53	[+]
HOR	6.15 6.25	4.9200 7.3500	16:27 15:52 15:52 15:52	1000 2 2 2	6,2000 6,2500 6,2500 6,2500	4 4 5 5	1173 924 2314 4709	6.1500 6.1000 6.0500 6.0000	6.3000 6.3500 6.4000 6.4500	1067 2000 2732 2887	3 2 5 2
Hub.Tech	0,3495	16:47	39	0.35	1.01 %	961	0.3495	0.3500	8125	77	27	[+]
HUB	0.35 0.36	0.2770 0.4150	16:44 15:16 15:16 12:42	15 4946 54 1000	0,3495 0,3460 0,3460 0,3500	2 1 2 1	2754 56 9129 800	0.3460 0.3455 0.3450 0.3445	0.3550 0.3580 0.3595 0.3600	21231 889 100 43500	3 2 1 4
HURTIMEX	0,1380	15:43	100	0.00	0.00 %	12555	0.1280	0.1390	7000	0	0	[+]
HRT	0.00 0.00	0.1110 0.1650	13:52 13:49 13:49 13:25	1562 4571 5867 50	0,1300 0,1300 0,1310 0,1300	1 1 1 1	4999 5995 4500 3000	0.1250 0.1240 0.1210 0.1200	0.1400 0.1420 0.1450 0.1460	13333 13333 5500 13333	1 1 1 1
HUUUGE	19,2200	17:00	3	19.60	-1.94 %	1737	19.2200	19.3200	255	11	208	[+]
HUG	19.22 19.90	17.6400 21.5500	17:00 17:00 17:00 17:00	92 108 1 4	19,2200 19,2200 19,2200 19,2200	4 1 8 2	370 400 1148 165	19.2000 19.1400 19.1000 19.0600	19.5000 19.5800 19.6000 19.7000	1300 150 326 360	1 1 1 1
HYDRAPRES	0,4240	13:58	1095	0.00	0.00 %	50	0.4240	0.4400	50	0	0	[+]
HPS	0.00 0.00	0.3400 0.5050	13:58 13:32 13:32 13:04	905 50 100 250	0,4220 0,4220 0,4220 0,4180	1 1 1 2	200 500 200 300	0.4100 0.4000 0.3900 0.3800	0.4500 0.4520 0.4540 0.4560	50 50 100 100	1 1 1 1
HYDROTOR	26,8000	15:33	36	27.00	1.13 %	18	26.5000	26.8000	247	0	11	[+]
HDR	26.80 27.00	24.3000 29.7000	14:46 14:46 14:45 14:29	50 26 75 5	26,8000 26,8000 26,8000 27,0000	2 1 5 2	61 1 257 51	26.4000 26.3000 26.2000 26.1000	27.0000 27.1000 27.5000 27.6000	21 100 1 272	1 1 1 1
IBCPOLSKA	1,3800	14:25	12	1.46	-10.97 %	750	1.3800	1.4200	100	12	17	[+]
IBC	1.34 1.46	1.1700 1.7500	11:10 11:10 11:10 11:10	3199 1200 449 100	1,3400 1,3400 1,3500 1,3500	2 1 3 1	721 400 2051 3700	1.3700 1.3600 1.3400 1.3300	1.4300 1.4700 1.5000 1.5100	1000 3199 100 100	1 1 1 1
IBSM	93,4000	16:49	50	94.60	0.00 %	1	89.6000	93.4000	34	0	7	[+]
IBS	89.40 96.00	85.2000 104.0000	16:08 15:38 13:33 09:10	1 1 13 1	93,4000 89,4000 93,4000 96,0000	1 1 1 2	10 95 3 29	89.4000 89.2000 87.0000 85.0000	96.0000 103.0000 104.0000 111.0000	60 20 60 7	2 1 1 1
ICECODE	0,3360	11:38	385	0.00	0.00 %	8000	0.3040	0.3360	3437	0	0	[+]
ICG	0.00 0.00	0.2700 0.4020	10:44 09:28 09:28 09:00	196 304 468 3662	0,3360 0,3360 0,3360 0,3360	1 2 1 1	2000 4190 1000 8600	0.3020 0.3000 0.2920 0.2900	0.3400 0.3440 0.3460 0.3480	3662 8479 3712 28847	2 2 1 1
ICPD	2,0200	11:06	1	0.00	0.00 %	20	1.8400	2.0000	1570	0	0	[+]
ICD	0.00 0.00	1.6200 2.4200	09:03 09:03 09:02 09:00	50 10 100 45	2,0600 2,0400 2,0200 2,0200	1 1 1 1	20 20 20 20	1.7200 1.6200 1.5000 1.4400	2.0600 2.1400 2.1600 2.1800	300 80 987 1859	1 1 1 1
IDH	1,4600	15:00	20	1.43	-13.10 %	932	1.4600	1.6800	1736	1	1	[+]
IDH	1.43 1.46	1.1500 1.7100	15:00 11:00 11:00 11:00	1 310 20 150	1,4600 1,4300 1,4300 1,4300	1 1 2 1	346 1000 600 4000	1.4400 1.4100 1.4000 1.3600	1.6900 1.7100 1.8500 1.9800	4999 20 275 50	1 1 1 1
IDMSAPL	0,5650	17:00	8	0.57	0.00 %	1586	0.5650	0.5900	8022	0	0	[+]
IDM	0.57 0.57	0.5100 0.6200	17:00 16:45 16:45 10:48	3 903 597 15	0,5650 0,5650 0,5650 0,5650	1 1 2 1	1000 1000 15080 40	0.5600 0.5550 0.5500 0.5350	0.5950 0.6000 0.7000 0.7200	3442 13514 1165 1788	2 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	2859	0	0	[+]
IFC	0.00 0.00	4.7700 5.8200	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	1.2900 4.0000 4.4000 4.5000	215 239 191 323	1 1 1 2
IFIRMA	22,6000	16:46	20	22.90	-1.74 %	143	22.5000	22.6000	165	1	23	[+]
IFI	22.50 22.90	20.7000 25.1000	16:35 16:15 16:05 15:51	8 22 1 118	22,6000 22,6000 22,6000 22,5000	1 4 1 3	1 51 59 163	22.4000 22.3000 22.2000 22.0000	22.7000 22.8000 22.9000 23.0000	180 32 163 5	1 1 4 1
IFSA	6,6800	17:00	233	0.00	99.99 %	24522	PKC	PKC	23847	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 2 1 1	9 5897 100 3258	0.4400 0.4300 0.4000 0.3940	0.3500 0.3900 0.7400 1.0100	42 80 3378 505	1 1 1 1
IGORIA	0,2710	16:18	224	0.26	0.37 %	1500	0.2640	0.2710	2018	12	3	[+]
IGT	0.26 0.27	0.2120 0.3160	16:18 16:17 16:17 16:17	4000 1500 3000 1500	0,2630 0,2640 0,2650 0,2660	1 1 1 3	14000 9598 2600 6965	0.2630 0.2620 0.2610 0.2600	0.2720 0.2740 0.2750 0.2760	9108 1200 8656 17928	3 1 1 1
IIAAV	113,6000	17:00	1	0.00	0.00 %	1	87.7000	113.6000	3	0	0	[+]
IIA	0.00 0.00	102.4000 124.8000	16:38 15:59 15:49 15:28	1 32 31 3	106,6000 107,4000 108,8000 108,8000	1 1 0 0	4 10 0 0	82.0000 10.0000 0.0000 0.0000	128.0000 139.8000 140.0000 150.0000	12 31 100 317	1 1 1 1
IMAGEPWR	5,7000	11:28	2	5.70	4.59 %	2	5.6500	5.7000	572	0	0	[+]
IPW	5.70 5.70	4.5600 6.8000	15:49 12:21 09:00 13:41	84 84 2 138	5,4500 5,7000 6,4000 5,4500	2 1 1 1	480 150 500 500	5.4500 4.5600 3.9600 3.7000	6.5000 6.8000 6.9000 7.0000	123 95 598 879	1 1 1 1
IMCOMPANY	12,7500	16:47	1	12.80	-0.39 %	150	12.3500	12.7500	662	2	29	[+]
IMC	12.35 12.80	11.5500 14.0500	16:47 16:47 16:45 16:03	137 13 69 300	12,7500 12,7500 12,6500 12,6500	1 1 1 3	850 1 100 7	12.3000 12.2000 12.0000 11.9500	12.9500 13.2500 13.3500 13.4000	200 300 2 500	1 1 1 1
IMMGAMES	2,8200	15:51	200	0.00	0.00 %	381	2.6400	2.8200	360	0	0	[+]
IMG	0.00 0.00	2.2600 3.3800	15:48 15:00 09:56 09:56	44 157 70 365	2,6600 2,8200 2,8000 2,8000	1 1 1 1	290 867 890 5	2.2000 1.4800 1.1100 1.0000	3.2000 3.4000 3.7800 3.8000	25600 5000 206 7908	2 1 1 2
IMMOBILE	1,9900	16:14	785	1.99	2.05 %	30	1.9450	1.9900	114	1	2	[+]
GKI	1.99 1.99	1.7950 2.1800	15:33 09:00 13:54 09:08	101 4 418 10000	1,9900 1,9900 1,9500 1,9500	1 1 2 2	82 1086 1050 3010	1.9400 1.9300 1.9100 1.9000	1.9950 2.0600 2.0900 2.1100	482 777 3040 630	1 1 2 1
IMS	3,5800	15:57	5	3.59	-1.92 %	8715	3.5500	3.5800	1714	19	68	[+]
IMS	3.41 3.60	3.2400 3.9400	15:50 15:50 15:50 15:50	1000 285 665 50	3,5500 3,5500 3,5500 3,5600	1 2 1 2	25 11500 170 75	3.5100 3.5000 3.4900 3.4700	3.6000 3.6200 3.6400 3.6500	8153 25 75 250	4 1 2 1
INC SA	2,3100	09:00	5	2.31	0.00 %	3500	2.2100	2.3000	700	0	0	[+]
INC	2.31 2.31	2.0800 2.5400	17:00 16:22 16:10 13:46	3 5 3500 1000	2,3100 2,3200 2,2700 2,2700	1 1 1 1	700 920 2000 950	2.2000 2.0900 2.0200 2.0100	2.3100 2.3200 2.3300 2.3900	2896 3295 241 2000	2 1 7 1
INCUVO	1,1750	15:45	162	1.24	-3.69 %	175	1.1550	1.1700	1000	3	4	[+]
IVO	1.15 1.24	0.9880 1.4800	15:45 15:45 15:16 15:16	200 138 1879 150	1,1700 1,1700 1,1500 1,1600	1 3 1 3	3706 2313 1400 2900	1.1500 1.0900 1.0850 1.0800	1.1750 1.2100 1.2150 1.2200	2318 200 250 200	2 1 1 1
INFRA	1,7900	14:26	1250	1.80	0.00 %	500	1.7500	1.8950	650	2	4	[+]
IFA	1.79 1.80	1.4400 2.1600	14:26 09:37 09:37 09:28	150 50 485 15	1,7900 1,8000 1,8000 1,8000	1 1 2 2	1250 100 100 191	1.7400 1.7000 1.6500 1.6100	1.9000 1.9200 1.9500 1.9700	1040 780 50 200	2 1 1 1
INGBSK	257,5000	17:00	3	260.00	0.59 %	3	257.5000	260.0000	66	2	457	[+]
ING	257.00 264.00	234.0000 286.0000	17:00 17:00 17:00 17:00	2 3 5 1	257,5000 257,5000 257,5000 257,5000	3 3 6 3	94 50 295 32	257.0000 256.5000 256.0000 255.5000	260.5000 261.0000 262.0000 263.0000	36 36 12 10	1 1 2 1
INNOGENE	3,8200	15:16	300	4.14	-11.16 %	100	4.2000	2.9800	113	23	94	[+]
IGN	3.82 4.14	3.3200 4.9600	15:06 15:06 15:05 15:05	620 338 500 42	3,8200 3,8200 3,8200 3,8200	1 1 1 1	1000 471 300 495	3.8000 3.7000 3.6000 3.5800	3.8000 3.8200 4.1000 4.3000	1000 9139 4240 1718	1 7 2 3
INPRO	7,2000	09:06	193	7.50	-0.69 %	184	7.0500	7.2000	121	0	2	[+]
INP	7.20 7.50	6.7500 8.2500	09:06 09:01 09:01 09:41	22 2 2 289	7,2500 7,5000 7,2500 7,0000	2 1 1 1	782 104 75 3000	6.9500 6.8000 6.7500 6.7000	7.2500 7.4500 7.5000 7.7000	1818 22 446 573	1 1 2 4
INSTALKRK	40,0000	15:04	9	40.30	-0.50 %	1	39.0000	40.0000	296	1	23	[+]
INK	36.30 40.30	36.3000 44.3000	15:04 15:04 14:14 14:14	60 1 9 1	39,9000 39,8000 38,5000 38,6000	1 2 1 1	48 32 4 51	38.6000 38.5000 38.0000 37.0000	40.9000 41.0000 41.4000 41.6000	34 114 85 619	2 1 2 1
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	120	0.5000	PKC	4980	0	0	[+]
IRL	0.00 0.00	8.8500 10.7000	17:00 17:00 17:00 17:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	1 0 0 0	10000 0 0 0	0.0100 0.0000 0.0000 0.0000	0.0100 0.4880 0.5000 1.0000	180 100 1515 800	2 1 9 1
INTERBUD	2,2900	16:42	100	2.30	-0.43 %	404	2.1600	2.2900	2797	3	6	[+]
ITB	2.16 2.36	2.0700 2.5300	16:40 16:40 13:29 12:25	96 70 9 10	2,1600 2,1700 2,2900 2,2900	1 1 2 1	100 200 1135 909	2.1500 2.1000 2.0700 2.0500	2.3600 2.4000 2.4300 2.4400	7349 765 1050 747	4 1 2 1
INTERCARS	492,5000	16:47	13	498.00	-0.30 %	6	491.0000	500.0000	25	1	315	[+]
CAR	490.00 504.00	448.5000 547.0000	16:47 16:47 16:47 16:47	6 16 14 9	491,5000 491,5000 491,5000 495,0000	1 5 1 1	4 60 10 2	490.5000 490.0000 488.0000 486.0000	505.0000 509.0000 510.0000 515.0000	10 7 52 14	1 1 2 3
INTERIAPL	6,2000	16:11	1	6.25	-3.88 %	915	6.2500	6.4500	1523	3	18	[+]
INT	6.20 6.40	5.0000 7.5000	16:11 16:11 15:31 13:54	500 887 9 318	6,4000 6,4000 6,4000 6,3000	2 2 1 2	823 8 320 518	6.2000 6.1500 6.0000 5.5500	6.5000 6.7000 6.8000 6.8500	378 1037 1565 1850	2 2 1 1
INTERSPPL	0,6640	16:48	11	0.65	-2.35 %	450	0.6300	0.6640	3136	112	73	[+]
IPO	0.63 0.69	0.5860 0.7140	16:48 16:31 16:31 16:29	200 3688 2012 10488	0,6580 0,6300 0,6300 0,6300	1 1 1 3	1010 12500 2400 8900	0.6220 0.6200 0.6120 0.6100	0.6660 0.6680 0.6700 0.6740	8000 1600 12000 585	1 1 1 1
INTM	0,0700	09:00	600	0.00	0.00 %	6000	0.0670	PKC	15550	0	0	[+]
IMR	0.00 0.00	0.0490 0.0910	09:00 16:45 16:45 16:45	500 11520 3000 14680	0,0700 0,0640 0,0640 0,0645	1 1 2 1	8591 2000 1100 12095	0.0610 0.0600 0.0500 0.0410	0.0500 0.0610 0.0695 0.0700	40789 1637 2900 17964	1 1 2 2
INTROL	9,1600	16:18	326	9.36	-2.14 %	2	9.1600	9.3000	312	6	51	[+]
INL	9.16 9.40	8.4400 10.2500	16:18 16:18 16:18 16:18	2 390 10 100	9,1600 9,1600 9,1600 9,1600	3 5 3 1	241 414 304 100	9.1200 9.1000 9.0800 9.0400	9.3200 9.3400 9.3600 9.3800	50 100 100 200	1 1 1 2
INTWORKS	3,0000	11:24	25	0.00	0.00 %	40	2.9200	3.0000	15	0	0	[+]
IWS	0.00 0.00	2.4000 3.6000	16:38 11:28 11:12 10:53	20 980 60 20	3,0000 3,0000 2,9800 3,0000	1 1 1 1	20 15 40 40	2.9000 2.8800 2.8200 2.8000	3.0800 3.1000 3.1200 3.1400	50 20 75 490	1 1 1 1
INVENTION	0,2000	15:47	1	0.20	-2.91 %	9508	0.1986	0.2000	58499	58	12	[+]
INM	0.20 0.21	0.1612 0.2415	15:46 12:38 12:21 11:37	1500 4950 100 5000	0,2000 0,2000 0,2000 0,2000	1 1 1 1	5000 50000 10000 10000	0.1984 0.1980 0.1976 0.1972	0.2005 0.2035 0.2040 0.2050	6402 8000 8999 10802	1 1 1 2
INVESTEKO	1,8800	09:11	10	1.88	0.00 %	800	1.8000	1.8800	82	0	0	[+]
IVE	1.88 1.88	1.5100 2.2400	09:36 12:11 09:45 10:01	199 10 800 450	1,8800 1,8800 1,8500 1,7800	1 1 0 0	305 473 0 0	1.7200 1.4800 0.0000 0.0000	1.9000 2.0000 2.1800 2.2000	800 370 467 680	1 1 1 1
IPOPEMA	3,1500	16:26	4	3.14	-1.56 %	35	3.0500	3.1500	146	5	15	[+]
IPE	3.02 3.15	2.8300 3.4500	15:24 12:24 12:14 12:14	80 4 48 232	3,0200 3,1400 3,0400 3,0500	3 1 1 2	1252 92 286 341	3.0400 3.0100 3.0000 2.9700	3.1600 3.1700 3.1800 3.1900	397 150 2389 100	1 1 1 2
IZOLACJA	3,4000	17:00	2	3.49	1.80 %	262	3.2100	3.4000	987	0	0	[+]
IZO	3.38 3.49	3.1500 3.8300	15:37 15:37 15:37 13:00	9 11 11 11	3,3800 3,3800 3,3900 3,4000	1 2 1 1	476 1004 450 400	3.1000 3.0800 3.0200 0.5000	3.4200 3.4500 3.4900 3.5500	1040 1722 3313 500	1 2 4 1
IZOSTAL	2,6900	16:43	247	2.72	-1.10 %	53	2.6900	2.7100	400	3	8	[+]
IZS	2.68 2.72	2.4500 2.9900	16:43 16:22 16:22 16:22	253 100 300 150	2,6900 2,7100 2,7100 2,7100	2 7 4 6	4463 967 1083 2242	2.6800 2.6700 2.6600 2.6500	2.7200 2.7300 2.7400 2.7500	2165 1 400 1558	4 1 2 5
JRCGROUP	0,1080	15:17	10	0.11	0.00 %	1000	0.1000	0.1080	49520	0	0	[+]
JRC	0.11 0.11	0.0864 0.1295	11:00 15:00 11:00 11:00	200 280 100 8100	0,1080 0,1080 0,1030 0,1030	2 1 1 1	31700 26843 47446 2000	0.0910 0.0900 0.0870 0.0860	0.1085 0.1090 0.1100 0.1105	29818 21803 12500 14835	1 2 1 1
JRHOLDING	6,0000	15:18	26	5.98	3.81 %	35	5.8200	6.0000	4486	1	5	[+]
JRH	5.82 6.00	5.4000 6.5600	14:53 13:05 12:12 12:12	175 200 315 180	5,8200 5,9800 5,9800 5,9600	1 1 3 2	5 265 495 501	5.8000 5.7600 5.7400 5.7200	6.2000 6.2800 6.3000 6.3800	750 470 333 150	1 1 1 1
JSW	23,0000	17:04	200	24.14	-4.72 %	7488	23.0000	23.0400	364	980	22 691	[+]
JSW	22.70 24.43	21.7300 26.5500	17:03 17:01 17:01 17:00	10000 10000 136 300	23,0000 23,0000 23,0000 23,0000	2 1 1 1	201 50 11 2	22.9900 22.9800 22.9700 22.9600	23.0600 23.0800 23.0900 23.1000	136 672 420 2000	1 2 2 2
JUJUBEE	1,5650	15:45	100	1.59	-1.57 %	100	1.5000	1.5650	1000	10	15	[+]
JJB	1.44 1.64	1.2750 1.9050	13:03 13:03 13:03 13:03	114 163 762 148	1,6400 1,6300 1,6300 1,6250	1 1 1 1	300 1150 200 200	1.4950 1.4900 1.4800 1.4600	1.5700 1.5900 1.6100 1.6200	200 2000 200 200	1 1 1 1
JWWINVEST	3,1800	15:24	9	3.24	-3.34 %	2491	3.1800	3.2300	30	5	16	[+]
JWW	3.17 3.24	2.9200 3.5600	14:13 13:46 13:34 10:47	34 5 18 2362	3,1700 3,2300 3,2100 3,1800	1 2 1 2	1966 504 289 9200	3.1700 3.1600 3.1500 3.1400	3.2400 3.2500 3.2600 3.2700	100 100 100 100	1 1 1 1
KANCELWEC	2,9000	17:00	5	0.00	0.00 %	5	2.8000	2.9000	690	0	0	[+]
KPI	0.00 0.00	2.3200 3.4800	09:00 09:00 09:00 12:32	100 305 495 1	2,8800 2,9000 2,9000 2,9600	1 1 1 1	5 5 250 495	2.7000 2.5600 2.4800 2.4600	3.0000 3.1000 3.1800 3.2000	15 106 249 2815	1 1 1 1
KBJ	22,0000	09:00	2	22.00	0.00 %	32	21.4000	21.8000	2	0	0	[+]
KBJ	22.00 22.00	17.6000 26.4000	13:00 09:51 09:00 13:57	25 8 2 33	22,0000 22,0000 22,0000 22,0000	2 1 2 2	300 81 644 170	21.2000 21.0000 20.0000 19.6000	22.0000 22.2000 22.4000 22.6000	84 108 28 411	2 2 1 2
KCI	0,7940	15:47	8	0.79	0.00 %	5894	0.7800	0.7940	2810	0	0	[+]
KCI	0.78 0.79	0.7080 0.8640	15:47 12:40 12:21 12:21	42 6 200 100	0,7860 0,7800 0,7800 0,7860	2 1 1 1	6900 1353 3577 5000	0.7760 0.7720 0.7700 0.7680	0.7960 0.7980 0.8040 0.8120	5000 3222 5000 5000	1 1 1 1
KERNEL	13,1400	17:00	2	12.76	1.39 %	350	12.8600	13.1400	367	5	64	[+]
KER	12.76 13.50	11.5000 14.0200	17:00 17:00 17:00 16:49	10 80 10 19	13,1400 13,1400 13,1400 12,8600	2 3 1 1	632 890 500 90	12.8400 12.8200 12.7800 12.7600	13.1600 13.1800 13.2400 13.2800	704 33 102 282	1 1 1 1
KETY	753,5000	17:00	1	760.00	-0.72 %	128	753.5000	760.0000	11	12	8 692	[+]
KTY	747.50 765.00	684.0000 836.0000	17:00 17:00 17:00 17:00	3 21 5 38	753,5000 753,5000 753,5000 753,5000	4 2 1 3	197 5 82 105	753.0000 752.5000 752.0000 751.5000	760.5000 761.0000 761.5000 762.0000	7 400 91 19	1 1 2 2
KGHM	133,4000	17:03	3	132.00	1.29 %	3392	133.4000	133.4500	313	341	45 502	[+]
KGH	131.30 134.35	118.8000 145.2000	17:02 17:00 17:00 17:00	100 418 213 149	133,4000 133,4000 133,4000 133,4000	1 1 1 2	49 45 46 100	133.2500 133.2000 133.1500 133.1000	133.5000 133.5500 133.6000 133.6500	886 29 957 363	2 2 2 3
KGL	15,4000	16:28	3	15.00	-3.75 %	3	15.3000	15.8000	17	0	3	[+]
KGL	15.00 15.90	13.5000 16.5000	15:58 09:50 09:43 09:04	2 7 2 70	15,9000 15,4000 15,9000 15,9000	1 1 1 1	98 95 5 295	15.0000 14.1000 14.0000 13.5000	16.0000 16.1000 16.2000 16.3000	958 990 1260 1419	1 1 2 2
KINOPOL	17,9500	17:00	8	17.95	0.84 %	408	17.9000	17.9500	157	5	98	[+]
KPL	17.90 18.20	16.2000 19.7000	16:29 16:29 16:20 16:02	42 20 150 2	17,9000 17,9000 18,0000 18,0000	1 4 2 1	197 702 441 40	17.8500 17.8000 17.7500 17.7000	18.0000 18.1000 18.1500 18.2000	90 20 485 694	1 1 2 4
KLABATER	0,5620	17:02	100	0.57	-1.06 %	903	0.5600	0.5620	397	4	2	[+]
KBT	0.54 0.57	0.4530 0.6780	16:48 16:48 16:27 16:15	400 1900 370 700	0,5620 0,5600 0,5600 0,5600	2 1 1 1	150 200 900 2000	0.5340 0.5320 0.5260 0.5240	0.5640 0.5680 0.5760 0.5840	619 750 450 600	1 1 1 1
KLEPSYDRA	5,6000	17:00	100	5.96	-6.67 %	1412	5.5000	5.6000	143	36	201	[+]
KLE	5.48 5.96	4.7700 7.1400	17:00 16:49 16:47 16:46	25 105 158 100	5,6000 5,6000 5,5000 5,5000	1 2 1 5	10 60 10 820	5.4600 5.4400 5.4200 5.4000	5.6200 5.6600 5.6800 5.7600	165 181 60 209	1 1 1 3
KLON	1,6400	09:28	15	1.64	0.00 %	50	1.6100	1.6400	2103	0	0	[+]
KLN	1.64 1.64	1.3200 1.9600	09:23 09:14 09:21 09:37	10 15 15 15	1,6400 1,6400 1,6400 1,6400	1 1 1 1	50 50 50 50	1.5500 1.5200 1.5100 1.4800	1.6500 1.7000 1.7500 1.7700	1156 2800 1550 100	1 2 2 1
KOGENERA	52,4000	17:00	2	52.50	-0.19 %	100	51.8000	52.4000	40	1	65	[+]
KGN	51.20 52.50	47.2500 57.7000	17:00 17:00 17:00 17:00	9 31 36 1	52,4000 52,4000 52,4000 52,4000	1 2 1 2	73 230 45 246	51.7000 51.5000 51.3000 51.2000	52.5000 52.7000 52.8000 52.9000	163 83 72 100	2 2 1 1
KOMPAP	26,0000	17:00	300	0.00	0.00 %	300	25.0000	26.0000	290	0	0	[+]
KMP	0.00 0.00	23.4000 28.6000	17:00 09:48 09:48 09:48	50 20 180 110	26,0000 27,4000 26,0000 26,0000	1 1 1 0	225 700 43 0	23.8000 23.6000 22.8000 0.0000	27.4000 27.6000 29.0000 29.2000	430 450 998 80	1 1 1 1
KOMPUTRON	4,6400	15:54	5	4.50	0.00 %	3	4.5900	4.6350	10	1	4	[+]
KOM	4.50 4.64	4.0500 4.9500	15:50 15:50 15:50 15:29	9 9 9 8	4,6400 4,6400 4,6400 4,6350	1 1 1 1	30 4 4 4	4.5850 4.5400 4.5350 4.5250	4.6400 4.6450 4.6500 4.6700	512 10 882 6	2 1 1 1
KOOL2PLAY	1,0100	13:51	25	1.17	-13.68 %	2215	1.0100	1.0900	50	6	6	[+]
K2P	1.00 1.17	0.9400 1.4000	11:49 11:49 11:49 11:49	3361 699 50 50	1,0000 1,0000 1,0000 1,0100	2 1 1 1	1739 1340 50 50	1.0000 0.9900 0.9850 0.9600	1.1000 1.1100 1.1200 1.1300	1250 747 3411 872	2 2 2 1
KORBANK	7,8500	13:39	10	7.70	0.00 %	230	7.7000	7.8000	20	0	0	[+]
KOR	7.70 7.85	6.2000 9.2000	13:39 12:17 10:59 10:58	20 5 17 3	7,8000 7,8500 7,7000 7,7000	2 2 3 3	1000 1278 1330 5900	7.6500 7.6000 7.5500 7.5000	7.8500 7.9000 7.9500 8.0000	530 1040 1580 4000	2 2 4 2
KPPD	43,8000	14:48	4	0.00	0.00 %	9	42.0000	43.8000	213	0	0	[+]
KPD	0.00 0.00	39.6000 48.0000	10:12 12:50 14:10 12:43	8 176 15 30	43,8000 43,6000 43,6000 43,6000	1 1 1 1	182 7 2 17	41.8000 40.4000 40.0000 36.2000	44.0000 45.8000 46.8000 48.8000	1 45 9 33	1 1 1 4
KRAKCHEM	0,4280	12:51	1159	0.43	0.00 %	5079	0.4160	0.4420	60	7	3	[+]
KCH	0.43 0.45	0.3860 0.4700	12:11 12:11 11:15 11:07	1940 60 3000 970	0,4280 0,4300 0,4460 0,4280	4 1 1 1	3845 2080 500 1734	0.4140 0.4080 0.3740 0.3720	0.4440 0.4460 0.4580 0.4600	4409 1814 6000 2851	2 1 1 1
KREDYTIN	17,5000	17:00	2	17.55	1.16 %	93	17.1000	17.5000	70	0	4	[+]
KRI	17.10 17.55	15.8000 19.3000	16:02 15:33 09:52 09:52	7 90 3 33	17,1000 17,1000 17,1000 17,1000	1 1 1 1	40 35 2 32	17.0000 16.5000 16.0000 15.6000	17.5500 18.9500 20.0000 20.2000	61 123 800 61	1 1 1 1
KRKA	590,0000	16:49	1	586.00	1.37 %	19	584.0000	590.0000	8	0	26	[+]
KRK	586.00 592.00	528.0000 644.0000	16:30 14:48 13:18 13:18	2 2 34 1	590,0000 592,0000 592,0000 592,0000	4 2 1 1	34 13 1 1	582.0000 580.0000 578.0000 574.0000	594.0000 600.0000 618.0000 620.0000	3 13 2 22	2 2 1 2
KRUK	420,6000	17:00	2	427.00	-0.24 %	10	420.4000	422.0000	10	11	4 508	[+]
KRU	417.60 430.00	384.4000 469.6000	17:00 17:00 17:00 17:00	19 27 5 6	420,6000 420,6000 420,6000 420,6000	1 4 3 1	81 114 47 5	420.0000 419.8000 419.6000 419.4000	422.4000 422.6000 422.8000 423.0000	36 12 46 108	2 2 2 3
KRVITAMIN	10,5000	13:40	60	10.35	1.45 %	468	10.3500	10.6500	25	0	1	[+]
KVT	10.35 10.50	9.3200 11.3500	09:02 09:00 13:27 13:27	7 1 58 1	10,3500 10,3500 10,3500 10,3500	1 1 1 1	117 29 115 1	10.3000 10.2500 10.2000 10.0500	10.8000 10.9500 11.0000 11.1000	3 160 63 4	1 1 4 2
KSGAGRO	2,1200	16:43	40	2.11	-2.30 %	848	2.0700	2.1300	63	1	1	[+]
KSG	2.08 2.17	1.9000 2.3200	15:38 15:38 14:44 14:30	17 70 20 1	2,0800 2,0800 2,0900 2,1700	2 3 1 2	40 423 100 1002	2.0600 2.0400 2.0300 2.0200	2.1400 2.1500 2.1700 2.1900	77 622 1870 383	3 1 1 3
KUBOTA	11,0000	16:41	185	10.50	2.80 %	60	10.5000	11.1000	5	1	15	[+]
KUB	10.50 11.00	8.4000 12.6000	16:41 16:41 14:38 11:40	50 55 45 139	11,0000 10,9000 10,9000 10,6000	1 3 2 2	50 235 195 495	10.4000 10.3000 10.2000 10.1000	11.2000 11.3000 11.4000 11.5000	98 167 10 510	2 2 1 2
KUPIEC	0,8600	09:59	20	0.86	0.00 %	300	0.8300	0.8600	6243	0	0	[+]
KPC	0.86 0.86	0.6900 1.0300	11:09 09:45 11:00 10:06	20 20 20 20	0,8600 0,8600 0,8800 0,8800	3 1 1 1	4100 100 1000 200	0.8100 0.8050 0.7850 0.7600	0.8750 0.8800 0.9000 0.9300	200 1312 100 200	1 1 1 1
LABOCANNA	0,3560	15:26	64	0.36	-3.78 %	359	0.3560	0.3600	6600	8	3	[+]
LCN	0.36 0.37	0.2870 0.4290	15:26 14:48 11:32 11:32	1000 2000 495 1405	0,3560 0,3560 0,3560 0,3560	1 1 2 1	436 200 20029 2858	0.3550 0.3540 0.3510 0.3500	0.3690 0.3700 0.3710 0.3750	2801 2874 2899 5852	3 1 2 2
LABOPRINT	14,4000	09:26	1	14.40	0.00 %	65	14.4000	14.6000	191	0	0	[+]
LAB	14.40 14.40	13.0000 15.8000	09:26 09:26 09:26 09:00	1 1 1 1	14,4000 14,4000 14,4000 14,4000	1 1 1 1	10 100 50 100	14.0000 13.8000 13.7000 13.6000	14.7000 14.9000 15.0000 15.4000	30 50 500 50	1 1 1 1
LARQ	1,9700	09:01	2	1.97	-1.01 %	30	1.9100	1.9700	8	0	0	[+]
LRQ	1.97 1.97	1.7800 2.1600	09:30 09:08 09:00 09:00	587 10 129 10	1,9900 1,9100 2,0000 2,0000	2 2 1 1	1531 1888 250 100	1.8600 1.8300 1.8200 1.8100	1.9800 2.1000 2.1400 2.1800	270 1433 1501 794	1 2 1 1
LAURENPES	0,0624	16:08	50	0.06	-0.95 %	697	0.0610	0.0624	9950	67	4	[+]
LPS	0.06 0.06	0.0434 0.0802	14:33 13:46 13:46 12:38	152 13000 10000 4851	0,0610 0,0612 0,0612 0,0610	2 1 1 2	52000 50000 200000 56000	0.0604 0.0602 0.0600 0.0586	0.0626 0.0638 0.0642 0.0644	35107 44405 62316 27684	1 2 1 1
LEGIMI	49,0000	16:49	1	49.00	0.41 %	330	49.0000	50.0000	50	1	32	[+]
LEG	49.00 50.50	39.2000 58.5000	15:58 15:58 15:55 15:40	50 13 4 80	50,0000 50,0000 50,5000 50,0000	1 3 2 2	69 295 300 175	48.8000 48.2000 48.0000 47.8000	50.5000 51.0000 51.5000 52.0000	221 1525 2985 150	2 2 3 1
LENA	3,3000	16:49	103	3.24	1.85 %	137	3.2400	3.3000	895	1	4	[+]
LEN	3.24 3.30	2.9200 3.5600	16:48 16:48 14:14 09:00	221 306 4 627	3,2800 3,2700 3,2400 3,2400	1 2 1 1	515 1080 300 4	3.1900 3.1800 3.1700 3.1600	3.3700 3.4000 3.4500 3.4600	27 538 9 500	1 3 1 1
LENTEX	6,1600	17:00	7	6.24	-0.32 %	301	6.1600	6.2400	694	1	5	[+]
LTX	6.16 6.24	5.6200 6.8600	16:09 15:32 14:57 09:08	5 130 741 6	6,1600 6,1600 6,1800 6,2400	2 2 2 1	735 565 230 269	6.1400 6.1000 6.0800 6.0400	6.2600 6.2800 6.3000 6.3200	2240 684 1416 544	2 2 1 2
LESS	0,2300	16:47	939	0.23	-0.86 %	50	0.2280	0.2300	2443	29	7	[+]
LES	0.23 0.23	0.2090 0.2550	16:43 16:43 16:38 14:09	1418 50 50 9000	0,2300 0,2320 0,2320 0,2300	2 4 5 1	100 7251 60100 6000	0.2270 0.2260 0.2250 0.2240	0.2320 0.2330 0.2340 0.2350	150 71578 250 150	3 3 5 3
LETUS	1,7000	13:12	10	0.00	0.00 %	10	PKC	PKC	2470	0	0	[+]
LET	0.00 0.00	1.3600 2.0400	13:02 13:02 13:00 17:00	42 158 42 58	1,4700 1,5200 1,5200 1,7000	1 1 1 1	385 2208 1 1	1.3000 1.2500 0.1100 0.0500	1.5000 1.6500 1.7000 1.9600	690 1707 2650 2700	3 1 3 1
LEXBONO	0,1970	09:06	100	0.20	0.00 %	900	0.1755	0.1965	1770	0	0	[+]
LXB	0.20 0.20	0.1580 0.2360	13:28 09:07 09:00 15:22	100 20 20 992	0,1970 0,2010 0,2000 0,2000	1 2 1 2	500 3600 2000 1100	0.1750 0.1745 0.1740 0.1735	0.2010 0.2020 0.2040 0.2090	2787 30500 1550 1750	1 2 1 1
LGTRADE	2,6800	14:55	5	0.00	0.00 %	5	2.6000	2.7000	745	0	0	[+]
LGT	0.00 0.00	2.1600 3.2000	11:37 11:37 15:12 15:12	745 5 290 10	2,6800 2,7000 2,7600 2,8000	1 1 1 1	776 249 700 3786	2.5800 2.5000 2.4800 2.4600	2.7800 2.8000 2.9000 3.0600	2250 715 7000 1190	1 1 1 1
LIBET	1,5600	09:00	10	1.56	0.00 %	104	1.5000	1.5600	1960	0	0	[+]
LBT	1.56 1.56	1.4100 1.7100	16:33 16:33 16:33 11:13	10 10 10 5000	1,5600 1,5600 1,5600 1,5000	3 1 1 1	2961 7200 8 1800	1.4900 1.4800 1.4500 1.4200	1.5700 1.5800 1.6000 1.6200	1912 6400 2269 708	2 1 1 1
LMGAMES	2,1900	17:00	5	2.14	2.34 %	850	2.1100	2.1900	95	1	2	[+]
LMG	2.12 2.19	1.7150 2.5600	12:49 12:49 12:49 12:49	645 5 5 100	2,1200 2,1200 2,1300 2,1300	2 1 3 2	2005 10 1154 208	2.1000 2.0900 2.0800 2.0700	2.2000 2.2100 2.2200 2.2300	500 350 200 175	1 2 1 3
LOKATYBUD	0,6200	11:00	50	0.62	-0.80 %	100	0.6000	0.6200	361	0	0	[+]
LBD	0.62 0.62	0.4960 0.7400	11:00 11:00 11:00 11:00	263 200 50 25	0,6250 0,6250 0,6250 0,6300	1 1 1 2	328 100 100 250	0.5800 0.5600 0.5400 0.5200	0.6250 0.6300 0.6400 0.6450	1637 89975 1712 2222	1 1 1 1
LOKUM	22,2000	16:20	5	22.40	0.00 %	83	22.0000	22.2000	3976	0	9	[+]
LKD	22.20 23.00	20.2000 24.6000	15:44 15:32 15:22 13:54	2 17 100 2	22,2000 22,6000 22,6000 22,6000	3 2 1 1	63 226 100 50	21.8000 21.6000 21.4000 21.2000	22.8000 23.0000 23.2000 23.4000	41 20 40 268	2 1 1 4
LPP	14 140,0000	17:00	1	14,140.00	0.00 %	1	14130.0000	PKC	5	2	33 742	[+]
LPP	14,020.00 14,270.00	12730.0000 15550.0000	17:00 17:00 17:00 17:00	2 7 6 11	14 140,0000 14 140,0000 14 140,0000 14 140,0000	1 1 6 1	6 2 124 1	14120.0000 14110.0000 14100.0000 14090.0000	14140.0000 14180.0000 14190.0000 14220.0000	92 8 1 1	1 2 1 1
LSISOFT	15,6000	16:46	1	0.00	0.00 %	5	15.4000	15.6000	209	0	0	[+]
LSI	0.00 0.00	14.1000 17.1000	16:22 16:22 16:22 16:22	590 2365 35 10	15,2000 15,2000 15,3000 15,3000	4 3 1 1	880 1100 840 700	15.1000 15.0000 14.9000 14.8000	15.7000 15.8000 16.1000 16.3000	500 88 1 599	1 1 1 2
LTGAMES	2,1200	16:44	29	2.14	-0.93 %	10	2.0700	2.1200	239	0	0	[+]
LTM	2.12 2.14	1.7150 2.5600	09:27 15:18 15:11 15:11	10 28 440 5	2,1400 2,1400 2,0300 2,0400	1 1 3 1	20 20 60 63	2.0600 2.0500 2.0400 2.0300	2.1300 2.1400 2.1500 2.1600	20 452 20 2000	1 3 1 1
LUBAWA	3,8920	17:02	393	3.92	0.05 %	454	3.8900	3.9240	5420	425	1 654	[+]
LBW	3.85 3.94	3.5280 4.3120	17:00 17:00 17:00 17:00	61 181 12 132	3,8920 3,8920 3,8920 3,8920	1 1 1 3	400 10000 5000 2200	3.8780 3.8700 3.8560 3.8500	3.9260 3.9360 3.9400 3.9420	1300 1155 7537 1370	1 1 3 2
LUDUS	0,2840	15:00	1817	0.00	0.00 %	3313	0.3000	0.2820	4552	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	2 1 1 1	17674 2200 1000 5000	0.2380 0.2300 0.2200 0.2000	0.2840 0.2880 0.2920 0.2960	4836 4466 400 9979	2 1 1 1
LUG	5,7000	09:11	500	5.70	-2.56 %	850	5.5000	5.7000	500	1	3	[+]
LUG	5.70 5.70	4.5600 6.8000	14:27 16:36 15:49 15:49	250 500 261 500	5,8500 5,9000 5,9000 5,9000	1 1 1 1	550 100 200 500	5.3500 5.3000 5.1000 5.0500	5.7500 5.8000 6.4500 6.5000	589 139 800 105	1 1 1 2
LUKARDI	0,4400	15:19	449	0.00	0.00 %	1500	0.4040	0.4480	1000	0	0	[+]
LUK	0.00 0.00	0.3520 0.5250	13:35 12:14 12:11 12:09	150 38369 4800 1000	0,4400 0,4300 0,4300 0,4000	1 1 1 1	1000 5000 2703 2002	0.4020 0.4000 0.3700 0.3200	0.4500 0.5150 0.5650 0.5700	2223 1523 986 102241	1 1 1 2
M4B	11,4000	11:00	77	0.00	0.00 %	10	16.0000	16.0000	102	0	0	[+]
M4B	0.00 0.00	9.1500 13.6000	11:48 11:00 11:03 11:00	1 5 6 77	10,0000 10,0000 11,0000 11,0000	1 1 1 0	7 1 1 0	9.0000 0.5000 0.3000 0.0000	18.9000 25.0000 28.0000 31.6000	719 754 956 296	1 1 1 1
MABION	17,9000	17:00	52	17.64	0.90 %	2298	17.9000	18.0000	100	17	304	[+]
MAB	17.62 18.16	15.8800 19.4000	17:00 17:00 17:00 17:00	75 1 32 39	17,9000 17,9000 17,9000 17,9000	4 4 5 3	403 333 2657 1663	17.8000 17.7800 17.7600 17.7400	18.0800 18.1000 18.1600 18.2000	120 744 111 20	1 3 2 1
MADKOM	1,6500	09:48	1740	0.00	0.00 %	665	1.5200	1.6500	2259	0	0	[+]
MAD	0.00 0.00	1.3200 1.9800	12:52 10:50 13:50 13:50	1 3 78 522	1,6500 1,5200 1,6600 1,6200	1 1 1 2	828 1000 449 6000	1.5000 1.4500 1.4100 1.4000	1.6700 1.9100 1.9200 1.9400	609 399 522 700	1 1 1 1
MADMIND	2,1500	16:33	25	2.17	-0.92 %	150	2.1400	2.1500	953	3	7	[+]
MMS	2.15 2.17	1.7400 2.6000	16:33 16:23 16:23 16:23	22 28 802 170	2,1500 2,1500 2,1600 2,1700	1 1 3 2	500 138 1100 55	2.1000 2.0900 2.0300 2.0200	2.1900 2.2300 2.2500 2.2800	1000 180 50 150	1 1 1 1
MAKARONPL	18,8500	16:46	120	19.70	-4.31 %	160	18.8000	18.8500	77	3	51	[+]
MAK	18.65 19.70	17.7500 21.6000	16:46 16:46 16:46 16:41	1 1 1 8	18,8500 18,8500 18,9000 19,0000	3 7 4 1	101 381 266 50	18.7500 18.7000 18.6500 18.6000	19.0000 19.0500 19.1000 19.1500	171 39 56 21	2 1 2 2
MAKOLAB	4,8000	14:20	417	0.00	0.00 %	437	4.5800	4.8000	417	0	0	[+]
MLB	0.00 0.00	3.8400 5.7500	13:34 13:02 13:07 09:46	300 120 100 70	4,7200 4,7200 4,5000 4,8600	1 1 1 2	873 655 1620 2107	4.5200 4.5000 4.4600 4.4200	4.8600 4.9800 5.0000 5.1000	116 780 15583 1200	1 1 4 1
MANGATA	85,8000	16:16	48	86.60	-0.92 %	100	85.8000	86.2000	66	0	10	[+]
MGT	85.80 86.60	78.0000 95.2000	12:23 12:10 11:37 09:51	7 1 49 5	85,8000 86,0000 86,2000 86,2000	1 3 1 3	200 202 22 36	85.6000 85.4000 85.2000 85.0000	86.4000 86.6000 86.8000 87.0000	1 14 79 1	1 2 1 1
MANYDEV	0,9300	17:00	60	0.00	0.00 %	1547	0.8550	0.9250	365	0	0	[+]
MAN	0.00 0.00	0.8400 1.0200	13:28 13:26 12:50 12:40	25 1053 365 235	0,9300 0,8550 0,8750 0,8900	1 1 1 2	1612 150 155 2	0.8450 0.8000 0.7800 0.5000	0.9300 0.9700 0.9750 1.0300	456 952 2679 2139	1 1 1 2
MARVIPOL	7,1600	17:00	22	7.16	0.00 %	300	7.1200	7.1600	62	13	96	[+]
MVP	7.08 7.28	6.4600 7.8600	16:23 16:02 16:02 15:56	50 65 55 5	7,1000 7,0800 7,0800 7,0800	1 3 3 1	419 436 584 170	7.1000 7.0800 7.0600 7.0400	7.2000 7.2200 7.2400 7.2600	64 987 82 476	1 1 1 2
MAXCOM	9,4000	15:13	2	9.48	1.29 %	4	9.3000	9.3400	100	0	1	[+]
MXC	9.28 9.48	8.5400 10.4000	15:13 15:13 15:10 14:51	10 1 1 2	9,4000 9,3800 9,3800 9,3000	1 2 2 4	2 162 142 8	9.2600 9.2400 9.2200 9.2000	9.3600 9.3800 9.4000 9.4600	359 1 48 4	1 1 1 1
MAXIPIZZA	0,4900	14:21	8000	0.00	0.00 %	6200	0.4300	0.4740	2000	0	0	[+]
MXP	0.00 0.00	0.3920 0.5850	09:25 09:24 09:23 09:22	5592 4766 4987 10000	0,5000 0,4900 0,4800 0,4500	2 1 4 1	4833 1900 12650 2002	0.4220 0.4140 0.4000 0.3300	0.4760 0.4900 0.5050 0.5150	1000 5654 1499 12989	1 1 1 1
MBANK	623,8000	17:00	3	621.20	3.11 %	58	623.2000	623.8000	52	14	8 645	[+]
MBK	620.20 631.80	559.2000 683.2000	17:00 17:00 17:00 17:00	3 6 10 7	623,8000 623,8000 623,8000 623,8000	2 1 2 1	47 1 17 80	623.0000 622.8000 622.6000 622.0000	624.2000 624.4000 624.6000 624.8000	5 25 17 28	2 2 2 2
MBFGROUP	2,3100	09:02	2	2.19	5.48 %	71	2.2000	2.2900	8	0	0	[+]
MBF	2.19 2.31	1.7550 2.6200	09:00 16:49 16:49 16:49	1 230 680 10	2,1900 2,1900 2,2000 2,2100	1 1 1 1	451 459 792 2429	2.1900 2.1800 2.0600 2.0500	2.3000 2.3100 2.3400 2.4200	451 133 428 662	1 1 1 2
MBWS	15,8000	14:07	57	0.00	0.00 %	169	14.6500	16.7000	2	0	0	[+]
MBW	0.00 0.00	14.2500 17.3500	09:23 10:30 10:04 12:54	40 193 323 99	15,8000 16,0000 16,0000 16,0000	1 1 1 0	44 50 62 0	13.6000 12.3000 11.2000 0.0000	18.9000 19.4000 19.9000 21.0000	25 300 76 130	1 1 1 1
MCI	24,9000	17:00	15	24.80	-0.40 %	85	24.9000	25.0000	5130	2	46	[+]
MCI	24.70 25.00	22.4000 27.2000	17:00 17:00 17:00 16:14	6 24 3 10	24,9000 24,9000 24,9000 25,0000	3 1 2 1	331 100 371 97	24.7000 24.6000 24.5000 24.4000	25.1000 25.2000 25.3000 25.4000	362 141 250 450	3 1 1 1
MDIENERGIA	1,5400	17:00	10	1.48	1.32 %	43	1.5150	1.5400	90	2	3	[+]
MDI	1.48 1.54	1.3350 1.6250	16:49 16:49 16:46 15:52	7 50 50 20	1,5150 1,5350 1,5350 1,5400	1 1 1 1	50 50 30 100	1.5100 1.5050 1.5000 1.4950	1.5450 1.5500 1.5600 1.5700	201 2055 928 51	2 3 3 1
MEDAPP	0,2230	17:00	4	0.22	1.83 %	48	0.2160	0.2230	4084	92	20	[+]
MDA	0.21 0.23	0.1755 0.2620	17:00 16:36 16:33 16:27	1 300 50 400	0,2230 0,2190 0,2230 0,2190	1 2 1 2	48 6322 12000 26368	0.2150 0.2140 0.2130 0.2120	0.2240 0.2260 0.2280 0.2290	2500 1282 10999 8065	1 2 2 2
MEDCAMP	0,5400	10:50	30	0.00	0.00 %	100	0.5100	0.5400	1020	0	0	[+]
MDP	0.00 0.00	0.4320 0.6480	10:43 10:43 10:43 10:11	571 309 50 121	0,5060 0,5080 0,5100 0,5460	2 1 1 3	821 4000 4000 17865	0.5060 0.5000 0.4840 0.4800	0.5440 0.5460 0.5480 0.5500	309 1879 1747 5000	1 1 1 1
MEDICALG	23,0000	17:00	60	24.20	-4.80 %	90	22.9000	23.0000	587	15	358	[+]
MDG	22.60 24.30	21.7800 26.6200	17:00 17:00 17:00 17:00	3 800 99 1	23,0000 23,0000 23,0000 23,0000	3 3 2 1	204 322 170 40	22.8600 22.8400 22.8000 22.7400	23.0200 23.1000 23.1400 23.1600	55 1 1 1	1 1 1 1
MEDICOBIO	0,5120	16:11	11	0.55	-6.57 %	1647	0.4630	0.5120	489	63	31	[+]
MDB	0.45 0.56	0.4390 0.6560	16:11 16:11 15:39 15:18	1000 100 1000 317	0,5100 0,5100 0,4990 0,4960	1 1 1 1	500 500 500 2500	0.4610 0.4600 0.4590 0.4580	0.5140 0.5160 0.5180 0.5340	500 500 1513 500	1 1 1 1
MEDINICE	10,2800	17:00	1	10.00	2.80 %	282	10.1200	10.2800	199	8	78	[+]
ICE	10.00 10.50	9.0000 11.0000	16:37 16:22 16:19 16:09	1000 50 115 10	10,1200 10,3000 10,3000 10,3000	1 2 1 3	500 213 326 253	10.1000 10.0800 10.0600 10.0000	10.3000 10.3200 10.4000 10.4200	14 1000 103 300	1 1 2 1
MENNICA	19,8000	15:56	2	19.95	-0.50 %	49	19.6500	19.8000	599	1	12	[+]
MNC	19.60 19.95	18.0000 21.9000	13:55 13:23 11:35 09:56	125 25 1 23	19,8000 19,8000 19,6500 19,6000	1 1 2 1	400 100 82 1	19.6000 19.5000 19.3500 19.2500	19.8500 19.9000 19.9500 20.0000	5 200 208 2618	1 1 2 6
MENNICASK	49,2000	09:00	70	49.20	-1.20 %	5	49.3000	51.0000	40	0	3	[+]
MNS	49.20 49.20	39.4000 59.0000	12:43 12:12 09:35 09:15	22 5 10 10	49,8000 51,2000 50,0000 51,2000	2 1 1 1	7 30 96 42	49.1000 49.0000 48.8000 48.7000	51.2000 52.6000 53.0000 53.4000	25 87 304 25	1 1 1 1
MENTZEN	40,0250	17:00	1	41.00	-1.37 %	11	40.0250	40.2300	5	1	22	[+]
XDD	40.02 41.20	32.8000 49.2000	16:45 16:12 16:10 15:40	12 1 1 3	40,2500 40,1000 40,1000 40,1000	1 3 1 1	5 41 500 30	40.0200 40.0150 40.0100 40.0000	40.2500 40.4000 40.4500 40.5000	8 5 5 5	1 1 1 1
MERA	1,5500	09:05	15	0.00	0.00 %	100	1.5000	1.5700	100	0	0	[+]
MER	0.00 0.00	1.2400 1.8600	09:05 09:05 16:13 16:13	20 10 113 100	1,5500 1,5500 1,5400 1,5400	1 1 1 1	100 100 100 100	1.4900 1.4800 1.4700 1.4600	1.5800 1.5900 1.6000 1.6800	1000 200 16000 1240	1 1 2 1
MERCATOR	54,1000	17:00	97	56.10	-3.57 %	53	54.1000	54.3000	50	28	1 544	[+]
MRC	53.20 56.60	50.5000 61.7000	17:00 17:00 17:00 17:00	3 74 78 9	54,1000 54,1000 54,1000 54,1000	1 2 1 3	90 163 25 406	54.0000 53.9000 53.8000 53.5000	54.5000 54.7000 54.8000 54.9000	145 4 340 506	3 1 2 6
MERCOR	24,5000	16:49	86	24.80	0.00 %	27	24.5000	24.8000	5	4	105	[+]
MCR	24.30 25.00	22.4000 27.2000	16:37 16:36 16:36 16:36	14 97 1 1	24,5000 24,5000 24,5000 24,5000	2 3 5 5	222 222 61 116	24.4000 24.3000 24.2000 24.1000	24.9000 25.0000 25.1000 25.2000	218 1826 1 780	2 3 1 2
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	350	0.1360	PKC	206694	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 0 0	1 50000 0 0	0.0200 0.0100 0.0000 0.0000	0.1500 0.1700 0.3260 0.3300	333 12477 8000 8000	1 2 1 1
MEXPOLSKA	4,7200	17:00	2	4.72	1.72 %	105	4.6300	4.7200	6	0	0	[+]
MEX	4.64 4.72	4.2500 5.1800	16:44 15:50 10:04 10:00	3 3 3 3	4,6400 4,7100 4,6700 4,7100	1 1 2 1	5 225 7565 93	4.6200 4.6100 4.6000 4.5200	4.7300 4.7400 4.7600 4.7800	94 450 425 433	1 1 1 1
MFO	29,4000	15:43	50	29.10	1.03 %	143	29.0000	29.4000	391	0	13	[+]
MFO	29.00 29.40	26.2000 32.0000	14:16 13:36 13:36 13:11	15 3 20 24	29,0000 29,0000 29,0000 29,4000	2 1 1 1	50 531 100 50	28.2000 28.1000 28.0000 27.8000	29.9000 30.0000 30.2000 30.6000	29 250 14 5	1 1 1 1
MILISYS	1,5850	17:00	224	1.60	-3.06 %	848	1.5150	1.5850	2336	90	141	[+]
MLM	1.49 1.79	1.2800 1.9200	17:00 17:00 17:00 16:49	76 800 200 200	1,5850 1,5850 1,5850 1,5200	1 2 1 2	1972 1500 134 1200	1.5100 1.5000 1.4950 1.4900	1.5900 1.5950 1.6000 1.6800	5134 129 3454 2200	1 1 1 2
MILKILAND	1,0650	17:00	33	1.05	1.43 %	155	1.0150	1.0650	3007	11	12	[+]
MLK	1.01 1.07	0.9460 1.1550	16:04 13:19 13:17 12:43	200 155 155 155	1,0100 1,0100 1,0050 1,0050	1 4 1 2	845 4000 1000 1363	1.0050 1.0000 0.9740 0.9720	1.0700 1.1000 1.1150 1.1600	1977 1293 1637 6945	1 1 1 1
MILKPOL	0,6400	12:57	1563	0.69	4.92 %	3000	0.5700	0.6400	437	5	4	[+]
MLP	0.64 0.69	0.5550 0.8250	09:28 09:00 09:00 09:00	700 1036 1850 114	0,6800 0,6900 0,6900 0,6900	1 1 1 1	1000 3000 1001 1070	0.5550 0.5500 0.5000 0.4700	0.6900 0.7000 0.7200 0.8700	1759 5175 2166 664	2 2 1 1
MILLENNIUM	9,0250	17:00	215	8.82	1.52 %	4000	8.9900	9.0250	57	584	5 245	[+]
MIL	8.82 9.06	7.9400 9.7000	17:00 17:00 17:00 17:00	173 42 291 301	9,0250 9,0250 9,0250 9,0250	1 2 1 2	400 4317 559 4473	8.9300 8.9250 8.9200 8.9150	9.0350 9.0500 9.0550 9.0600	1332 219 4591 772	3 2 2 3
MILTON	0,4530	15:18	3557	0.00	0.00 %	1800	0.4300	0.4490	1000	0	0	[+]
MTN	0.00 0.00	0.3630 0.5420	15:18 15:15 14:23 14:23	2000 4443 2000 2200	0,4530 0,4490 0,4100 0,4100	1 1 2 1	4111 5000 6722 4444	0.4110 0.4040 0.4020 0.4010	0.4500 0.4600 0.4930 0.4940	800 3000 1500 1500	1 1 1 1
MINERAL	0,6300	16:16	1	0.00	0.00 %	1912	0.5650	0.6100	818	0	0	[+]
MND	0.00 0.00	0.5050 0.7550	16:08 16:08 16:39 10:49	488 2150 670 1200	0,5650 0,5700 0,5850 0,5850	1 2 2 1	1786 3601 620 1000	0.5600 0.5200 0.5000 0.3000	0.6150 0.6350 0.6400 0.6750	1678 2150 1563 3004	1 1 1 1
MIRACULUM	1,0100	17:00	50	1.00	1.00 %	2970	1.0000	1.0100	6041	13	13	[+]
MIR	1.00 1.01	0.9000 1.1000	16:20 16:20 16:20 16:20	10 25 10000 2516	1,0000 1,0000 1,0000 1,0000	1 1 4 1	500 93 2136 2000	0.9900 0.9820 0.9800 0.9700	1.0200 1.0250 1.0300 1.0400	200 776 2000 8690	1 1 1 1
MIRBUD	11,2600	17:02	60	11.70	-3.26 %	2456	11.2600	11.3400	782	266	3 025	[+]
MRB	11.22 11.76	10.5400 12.8600	17:00 17:00 17:00 17:00	114 10 76 124	11,2600 11,2600 11,2600 11,2600	3 9 38 3	18816 2432 19431 3	11.2400 11.2200 11.2000 11.1800	11.3600 11.3800 11.4000 11.4400	2307 4052 7081 100	1 3 7 1
MLPGROUP	82,0000	16:37	31	81.80	0.00 %	15	78.0000	81.8000	12	0	33	[+]
MLG	79.00 82.00	73.8000 89.8000	16:37 16:31 16:31 16:31	19 51 18 31	81,8000 82,0000 81,8000 81,8000	1 1 1 1	50 2 2 4	76.0000 74.2000 72.6000 71.6000	82.0000 82.4000 82.8000 83.0000	112 4 25 248	2 1 1 2
MLSYSTEM	47,4000	17:04	24	45.90	3.04 %	80	46.0000	47.4000	350	10	476	[+]
MLS	45.00 50.40	41.3500 50.4000	17:04 17:03 17:00 17:00	6 20 30 34	47,4000 47,4000 47,4000 47,4000	1 2 1 2	1 87 10 535	45.9500 45.8000 45.7500 45.5000	47.5000 47.5500 47.6000 47.9000	33 3 129 117	2 1 2 2
MMCPL	13,0000	15:15	20	0.00	0.00 %	1	13.0000	13.4000	100	0	0	[+]
MMC	0.00 0.00	10.4000 15.6000	14:47 14:47 14:47 14:46	39 40 60 42	13,0000 13,3000 13,4000 14,1000	1 1 1 1	80 49 120 59	12.6000 12.1000 12.0000 11.0000	13.5000 13.9000 14.9000 15.0000	75 100 104 300	1 1 1 1
MOBRUK	295,0000	17:00	10	295.00	0.00 %	816	295.0000	296.5000	1	3	796	[+]
MBR	292.00 298.50	265.5000 324.5000	17:00 16:49 16:48 16:48	6 3 1 10	295,0000 295,0000 295,5000 297,0000	1 1 2 1	1 1 7 1	294.5000 294.0000 293.5000 293.0000	297.0000 297.5000 298.0000 298.5000	1 1 11 28	1 1 2 3
MOJ	1,5000	13:43	5	1.50	-3.23 %	5396	1.5000	1.6000	5000	4	6	[+]
MOJ	1.50 1.50	1.3500 1.6500	12:24 16:42 16:42 15:59	4000 1032 1500 500	1,5000 1,5500 1,5500 1,5500	1 2 2 1	1000 1850 3500 350	1.4400 1.4200 1.4000 1.3900	1.6800 1.7500 1.7800 1.7900	363 3000 357 600	1 1 1 1
MOL	28,7000	16:48	115	29.04	-1.17 %	145	28.7000	29.0000	118	2	65	[+]
MOL	28.70 29.48	26.1400 31.9400	16:48 16:43 16:43 16:32	35 30 2 895	28,7000 28,7800 28,7800 28,8000	2 1 2 1	51 50 20 2	28.6000 28.5800 28.5600 28.5000	29.4000 29.4200 29.4600 29.5000	5 179 77 98	1 2 1 1
MOLECURE	14,7800	17:00	1	14.32	2.64 %	262	14.3000	14.7800	545	11	157	[+]
MOC	14.10 14.78	12.9000 15.7400	16:46 16:14 16:05 15:52	33 164 100 420	14,7800 14,7200 14,6800 14,6600	1 1 1 4	100 3 705 1358	14.2200 14.2000 14.1200 14.1000	14.8000 14.9000 15.0000 15.1800	1000 100 2743 760	2 1 3 1
MONNARI	5,6600	17:00	17	5.58	0.00 %	200	5.6200	5.6600	1765	4	24	[+]
MON	5.50 5.66	5.0400 6.1200	17:00 17:00 17:00 17:00	10 2 1 500	5,6600 5,6600 5,6600 5,6600	1 1 2 1	2 2 203 110	5.5600 5.5400 5.5200 5.4800	5.6800 5.7000 5.7200 5.8000	267 301 67 2487	2 2 2 4
MOONLIT	0,1680	16:31	14656	0.00	7.01 %	20000	0.1200	PKC	20545	0	0	[+]
MLT	0.00 0.00	0.1260 0.1880	13:33 13:33 12:19 12:19	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	1 1 0 0	10000 1 0 0	0.1000 0.0200 0.0000 0.0000	0.0820 0.1200 0.1500 0.1540	5000 10000 10200 5000	1 1 2 1
MOSTALPLC	13,8000	14:17	10	14.10	-1.43 %	165	13.8000	14.1000	88	0	1	[+]
MSP	13.80 14.10	12.7000 15.5000	12:43 10:52 10:52 10:38	23 2 5 5	13,8000 13,8000 13,8500 14,0000	1 1 2 1	4 545 65 14	13.6000 13.4000 13.3000 13.2500	14.1500 14.2000 14.2500 14.5000	144 90 115 135	1 1 1 2
MOSTALWAR	5,7800	17:00	2	5.94	-3.02 %	31	5.7800	5.9200	222	2	13	[+]
MSW	5.78 5.94	5.3600 6.5200	16:07 15:23 15:23 15:23	39 1000 2 80	5,9200 5,8000 5,8000 5,8000	1 5 1 1	113 730 254 8	5.7400 5.7200 5.7000 5.6800	5.9400 5.9600 6.0000 6.0800	593 269 222 555	2 2 1 2
MOSTALZAB	3,9800	17:00	31	4.00	0.00 %	500	3.9450	3.9800	476	31	122	[+]
MSZ	3.94 4.00	3.6000 4.3900	16:49 16:49 16:49 16:27	105 200 95 1000	3,9800 3,9800 3,9800 3,9400	1 3 2 2	1050 1525 306 1108	3.9400 3.9350 3.9300 3.9250	3.9850 3.9900 3.9950 4.0000	1040 2617 1157 7021	2 2 3 4
MOVIEGAMES	22,8000	16:45	70	22.95	-0.65 %	80	22.8000	22.9000	76	3	60	[+]
MOV	22.50 23.00	20.7000 25.2000	16:34 16:06 16:06 16:06	3 1 5 1	22,9000 22,9000 22,8500 22,8500	1 3 2 2	1 10 81 170	22.7000 22.6500 22.6000 22.5000	22.9500 23.0000 23.0500 23.1000	288 1005 55 50	4 2 2 1
MPAY	0,4450	17:00	1	0.44	-0.45 %	12555	0.4310	0.4450	3254	81	35	[+]
MPY	0.43 0.45	0.3520 0.5280	16:48 16:33 16:33 16:33	1000 1777 100 6936	0,4310 0,4310 0,4310 0,4325	1 1 1 3	24 1000 3000 7377	0.4300 0.4280 0.4270 0.4250	0.4460 0.4465 0.4470 0.4485	2000 555 1149 3000	1 1 1 1
MPLVERBUM	6,8500	14:36	1	7.10	0.00 %	548	6.8500	7.9000	500	0	1	[+]
VER	6.85 7.95	5.7000 8.5000	14:34 13:38 10:39 10:39	1 2 1 70	6,8500 7,1500 7,9500 7,1000	1 1 1 1	309 99 1 234	6.4000 5.5500 5.0500 4.4200	7.9500 19.5000 0.0000 0.0000	406 7000 0 0	2 1 0 0
MSM	6,0500	16:14	100	5.85	-0.82 %	100	5.8000	6.0500	296	1	6	[+]
MSM	5.75 6.10	4.6800 7.0000	14:37 14:37 09:29 09:26	50 250 200 252	5,7500 5,8000 6,1000 5,7500	1 1 1 1	800 100 165 100	5.7500 5.7000 5.6500 5.5000	6.1000 6.1500 6.2000 6.2500	1332 100 1400 105	1 1 3 1
MURAPOL	32,4200	17:00	1	33.00	-1.46 %	19	32.4200	32.6400	1392	1	43	[+]
MUR	32.20 33.00	29.7000 36.3000	16:49 16:45 15:34 15:34	150 98 1 7	32,6400 32,6400 32,4400 32,5200	2 2 1 2	71 103 92 120	32.4000 32.3200 32.2600 32.2200	32.7000 32.9600 32.9800 33.0000	162 105 98 45	1 1 2 1
MUZA	13,3500	14:05	8	13.25	0.00 %	12	12.9000	13.3500	253	3	42	[+]
MZA	12.10 13.35	11.9500 14.5500	14:05 14:05 14:04 13:11	12 50 577 500	13,3000 13,3000 13,0000 12,7000	1 1 1 1	200 586 30 300	12.8500 12.8000 12.4000 12.0000	13.4000 13.5500 13.6000 13.8000	560 279 1000 162	1 1 1 1
MWTRADE	5,0500	14:54	1	0.00	0.00 %	39	4.8000	5.0500	156	0	0	[+]
MWT	0.00 0.00	4.5600 5.5500	14:23 12:11 16:02 16:01	208 110 1 467	4,8600 5,0500 5,0500 4,8000	2 1 0 0	512 1000 0 0	4.5000 4.0000 0.0000 0.0000	5.1500 5.2000 5.2500 5.4000	600 600 500 600	1 1 1 1
NANOGROUP	3,6300	17:03	404	3.63	4.01 %	2161	3.6300	3.7000	8441	343	1 303	[+]
NNG	3.63 3.99	3.6000 4.3800	17:03 17:02 17:02 17:02	2 1734 133 1867	3,6300 3,6300 3,6300 3,6300	1 4 1 1	3456 17060 100 290	3.6200 3.6000 3.5800 3.5400	3.7200 3.7300 3.7400 3.7500	6510 8500 3554 1100	4 1 3 1
NEPTIS	90,5000	09:00	1	90.50	0.00 %	5	88.5000	90.5000	3	0	0	[+]
YAN	90.50 90.50	72.5000 108.0000	09:00 09:00 09:00 09:00	1 2 1 2	90,5000 90,5000 90,5000 90,5000	2 1 1 1	26 2 5 2	87.0000 85.0000 83.0000 82.0000	91.0000 92.0000 95.0000 97.0000	43 3 30 5	2 1 1 1
NESTMEDIC	0,7280	09:00	200	0.73	2.54 %	4999	0.6600	0.6900	17960	0	0	[+]
NST	0.73 0.73	0.5840 0.8720	09:00 09:00 09:00 09:00	20 20 20 20	0,7100 0,7280 0,7280 0,7280	1 1 1 1	1000 3500 1001 1000	0.6220 0.5900 0.5600 0.1000	0.7100 0.7260 0.7280 0.7300	2922 1919 3054 1275	1 1 2 2
NEUCA	820,0000	17:00	1	823.00	1.86 %	6	816.0000	820.0000	2	1	634	[+]
NEU	806.00 830.00	741.0000 905.0000	17:00 16:48 16:47 16:28	1 1 5 7	820,0000 820,0000 818,0000 818,0000	2 1 2 1	17 10 13 10	810.0000 809.0000 808.0000 807.0000	828.0000 830.0000 832.0000 838.0000	10 30 1 11	1 1 1 1
NEWAG	34,9000	17:00	247	34.70	0.58 %	148	34.6000	34.9000	547	6	220	[+]
NWG	34.40 35.90	31.3000 38.1000	17:00 16:38 16:38 16:38	100 45 12 3	34,9000 34,6000 34,7000 34,7000	2 1 3 2	84 15 321 71	34.4000 34.2000 34.0000 33.7000	35.0000 35.3000 35.4000 35.7000	737 90 290 36	2 1 1 1
NEXITY	2,5000	16:46	20	2.53	-1.19 %	10	2.5000	2.5200	100	1	1	[+]
NXG	2.37 2.53	2.2800 2.7800	16:46 10:50 09:51 09:34	20 1 1 95	2,5000 2,4200 2,3700 2,4400	2 1 3 1	249 200 1127 100	2.3700 2.3600 2.3500 2.3200	2.5300 2.5400 2.5500 2.6300	149 130 1267 100	2 2 2 1
NEXTBIKE	8,6000	15:00	3	8.60	-1.15 %	15	8.4000	8.6000	87	2	19	[+]
NXB	8.60 8.60	6.9000 10.3000	15:00 11:00 11:00 15:17	2187 10 2 963	8,6000 8,7000 8,7000 8,9500	1 2 1 1	10 40 10 10	8.3500 7.5000 7.2000 7.0000	8.7000 9.3000 9.5000 9.8000	985 15 25 50	1 1 1 1
NGGAMES	0,0496	14:03	1	0.05	-1.59 %	15000	0.0476	0.0496	34520	36	2	[+]
NGG	0.05 0.05	0.0352 0.0652	12:02 12:02 12:02 10:07	995 1000 2005 2100	0,0472 0,0476 0,0488 0,0500	3 1 1 1	33187 2000 6400 33902	0.0474 0.0470 0.0468 0.0466	0.0498 0.0500 0.0504 0.0510	20000 66768 30312 104000	1 2 3 2
NOCTILUCA	92,0000	17:00	2	92.00	2.00 %	7	89.7000	92.0000	23	0	21	[+]
NCL	88.60 92.00	73.6000 110.4000	17:00 17:00 15:12 12:43	12 15 9 63	92,0000 92,0000 89,7000 88,7000	2 3 1 1	73 61 10 82	88.7000 88.6000 88.5000 88.2000	92.7000 92.8000 93.4000 93.9000	37 20 5 100	2 1 1 1
NOTORIA	6,4000	16:31	31	6.40	0.00 %	330	6.1000	6.4000	283	0	0	[+]
NTS	6.40 6.40	5.1500 7.6500	09:00 16:33 16:10 09:20	9 32 315 1	6,4000 6,4000 6,4000 6,4000	1 1 1 1	100 121 100 151	5.1000 5.0500 4.8000 4.5200	6.6000 6.7000 7.1500 7.2000	1061 316 100 165	1 1 1 1
NOVAINV	1,0400	17:00	10	1.07	-2.62 %	2090	1.0400	1.0500	790	34	35	[+]
NOV	1.04 1.07	0.8530 1.2780	17:00 16:45 16:20 16:17	790 210 1000 900	1,0400 1,0500 1,0400 1,0400	1 1 1 6	1000 2050 2000 10009	1.0380 1.0360 1.0340 1.0300	1.0520 1.0560 1.0580 1.0600	856 1000 1100 2000	1 1 1 1
NOVAVISGR	1,9650	17:00	33	1.98	-1.75 %	467	1.9650	2.0000	6000	13	25	[+]
NVG	1.96 2.03	1.7850 2.1700	16:27 15:44 14:49 14:49	1 11 816 1000	2,0300 1,9600 2,0200 2,0200	2 2 5 1	1286 945 8291 7	1.9600 1.9550 1.9500 1.9450	2.0300 2.0500 2.0600 2.0800	19118 1439 1056 5	2 3 1 1
NOVITA	109,5000	16:30	15	0.00	0.00 %	12	109.5000	110.5000	27	0	0	[+]
NVT	0.00 0.00	98.6000 120.0000	15:11 14:31 14:30 11:10	1 1 1 2	110,5000 110,5000 110,5000 109,0000	2 3 2 1	20 11 6 20	109.0000 108.5000 108.0000 107.0000	111.0000 112.0000 113.0000 114.0000	5 17 28 10	1 3 3 2
NTCAPITAL	1,4400	17:00	60	1.53	-1.37 %	3743	1.4100	1.4400	10398	107	153	[+]
NTC	1.38 1.53	1.3750 1.6750	16:49 16:49 16:36 16:31	108 1000 3654 3000	1,4100 1,4150 1,4100 1,4100	1 2 1 2	5000 2521 1100 1643	1.4050 1.4000 1.3900 1.3800	1.4700 1.4850 1.4900 1.5000	12000 5380 644 9430	2 1 1 1
NTTSYSTEM	7,2400	16:29	3	7.38	-1.90 %	279	7.2400	7.3000	938	4	27	[+]
NTT	7.18 7.38	6.6600 8.1000	15:58 15:53 13:38 11:34	2 2 10 1	7,2400 7,3000 7,3000 7,3800	1 1 1 1	129 10 333 555	7.2000 7.1800 7.1600 7.1400	7.3800 7.4200 7.5000 7.5800	2528 4 20 547	1 1 1 2
NTVSA	0,1640	17:00	10	0.17	0.00 %	9400	0.1430	0.1640	1790	7	1	[+]
NTV	0.14 0.17	0.1320 0.1980	15:40 15:05 15:05 12:36	2000 2861 2000 200	0,1560 0,1420 0,1420 0,1640	1 2 1 1	22849 6999 2000 1000	0.1410 0.1320 0.1270 0.1260	0.1650 0.1660 0.1670 0.1700	2600 2000 6800 14740	1 1 1 2
NWAI	23,4000	16:14	1	22.80	-6.40 %	98	22.4000	23.4000	111	0	5	[+]
NWA	22.80 23.40	18.3000 27.2000	16:14 16:14 15:25 15:25	87 32 10 1	23,0000 22,8000 22,8000 22,8000	1 2 1 5	100 85 80 200	22.2000 22.0000 21.2000 20.6000	23.6000 23.8000 25.0000 25.8000	236 1 1 39	1 1 1 1
ODLEWNIE	9,2200	14:02	79	9.30	-0.86 %	416	9.2200	9.3600	522	1	10	[+]
ODL	9.16 9.36	8.3800 10.2000	13:19 13:07 12:37 11:33	10 5 285 55	9,3600 9,2200 9,3600 9,1600	1 1 4 2	350 1100 1384 228	9.1600 9.1400 9.1000 9.0400	9.4000 9.4400 9.4800 9.5000	1688 810 498 764	3 1 1 3
OEX	53,6000	16:35	55	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OEX	0.00 0.00	48.3000 58.8000	16:35 15:37 15:54 14:19	10 20 2 11	53,6000 54,0000 53,8000 54,4000	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
OLYMP	0,3975	11:44	87	0.40	2.32 %	31	0.3885	0.3975	600	0	0	[+]
OLY	0.40 0.40	0.3180 0.4770	10:59 10:59 10:13 15:51	10 30 30 62	0,3975 0,3975 0,3885 0,3880	1 1 1 1	338 400 100 2500	0.3880 0.3860 0.3855 0.3830	0.3980 0.3985 0.3995 0.4000	700 411 720 1915	1 1 1 2
ONDE	12,2000	17:00	1	12.40	-1.77 %	531	12.2000	12.4400	100	5	59	[+]
OND	12.20 12.48	11.1600 13.6400	17:00 17:00 17:00 17:00	17 52 75 1	12,2000 12,2000 12,2000 12,2000	4 3 2 1	532 233 127 320	12.1200 12.1000 12.0800 12.0600	12.4600 12.4800 12.5000 12.5800	49 435 200 1002	1 4 1 2
ONE2TRIBE	0,3300	17:00	100	0.32	0.00 %	5000	0.3220	0.3300	26527	62	20	[+]
O2T	0.32 0.33	0.2560 0.3840	09:10 09:10 09:10 09:10	9269 10000 10000 9731	0,3200 0,3200 0,3200 0,3200	3 2 1 1	24731 12000 2000 262	0.3200 0.3100 0.3020 0.3000	0.3480 0.3500 0.3580 0.3600	3449 5000 3800 40000	1 1 1 2
ONEMORE	1,9100	16:47	570	1.82	4.83 %	50	1.8800	1.9100	654	90	165	[+]
OML	1.81 1.92	1.4580 2.1850	16:28 15:37 15:36 15:06	26 3 200 25	1,9100 1,9120 1,9100 1,9140	2 2 1 1	169 250 50 300	1.8700 1.8680 1.8560 1.8540	1.9120 1.9140 1.9160 1.9180	1577 3298 10090 2000	1 3 1 1
ONESANO	1,2350	14:22	1	1.21	2.07 %	14820	1.2100	1.2350	43	2	2	[+]
ONO	1.21 1.24	1.0900 1.3300	11:45 11:42 11:34 11:34	1000 1000 10 50	1,2100 1,2100 1,2100 1,2100	4 2 1 2	17548 145 854 1524	1.2050 1.2000 1.1950 1.1900	1.2400 1.2450 1.2500 1.2550	500 2100 10729 100	2 3 3 1
ONICO	8,9500	11:00	5	8.95	0.00 %	10	8.6000	8.9500	168	0	0	[+]
ONC	8.95 8.95	7.2000 10.7000	15:00 11:13 11:00 15:05	12 13 20 17	8,9500 8,9500 8,9500 8,8000	1 1 1 2	15 60 20 197	8.4000 8.3500 8.2000 8.1000	9.0000 9.5000 9.7000 9.9000	87 10 10 20	1 1 1 1
OPONEOPL	80,0000	17:00	2	79.40	1.01 %	63	79.6000	80.0000	580	1	115	[+]
OPN	78.80 82.00	71.6000 87.2000	17:00 16:37 16:37 16:37	36 17 48 52	80,0000 79,6000 79,8000 79,8000	1 2 2 1	23 22 53 51	79.2000 78.6000 78.4000 78.2000	80.6000 81.0000 81.2000 81.6000	170 30 968 794	1 1 1 1
OPTEAM	4,3000	16:45	35	4.30	0.23 %	428	4.3000	4.4300	1700	2	10	[+]
OPM	4.30 4.43	3.8700 4.7300	16:27 16:19 16:19 15:58	500 187 225 10	4,3000 4,3000 4,3100 4,3100	1 1 2 1	50 307 2100 120	4.2500 4.2400 4.2300 4.2200	4.4800 4.4900 4.5000 4.7700	80 245 21 150	1 1 1 3
OPTIGIS	0,4420	11:12	1	0.41	-2.43 %	1250	0.4100	0.4400	570	1	0	[+]
OPI	0.41 0.44	0.3280 0.4920	10:58 11:44 14:26 14:17	1000 330 1 500	0,4100 0,4530 0,4550 0,4060	1 1 1 1	3658 1000 1499 1000	0.4080 0.4010 0.3920 0.3910	0.4410 0.4420 0.4430 0.4670	1172 6798 6031 877	1 1 1 1
ORANGEPL	8,7300	17:00	90	8.71	0.14 %	1206	8.7300	8.7500	1246	632	5 526	[+]
OPL	8.68 8.80	7.8400 9.5800	17:00 17:00 17:00 17:00	1384 1977 359 1803	8,7300 8,7300 8,7300 8,7300	1 1 2 1	4880 500 1722 1645	8.7220 8.7200 8.7180 8.7160	8.7740 8.7800 8.7840 8.7860	28 296 2775 566	1 2 2 2
ORCOGROUP	2,8400	17:01	10	2.60	-1.39 %	15000	2.8200	2.8400	1220	1	3	[+]
OPG	2.60 2.84	2.3400 2.8600	11:34 13:38 12:52 11:44	1040 10 126 126	2,6000 2,8800 2,6200 2,9000	2 2 1 1	854 4095 7592 1326	2.5400 2.5200 2.5000 2.4800	2.8600 2.8800 2.9400 2.9600	700 174 1500 1526	1 2 2 2
ORGANIC	10,4000	09:24	100	0.00	0.00 %	20	10.0000	10.6000	20	0	0	[+]
ORG	0.00 0.00	8.3500 12.4000	09:24 10:36 10:36 09:04	20 70 10 1	10,5000 10,8000 11,0000 11,4000	1 1 1 1	20 20 20 20	9.9000 9.8000 9.7000 9.6000	10.7000 10.8000 10.9000 11.0000	20 20 20 20	1 1 1 1
ORZLOPONY	4,0000	16:31	23	4.00	0.00 %	60	3.8400	4.0000	501	0	0	[+]
ORL	4.00 4.00	3.2000 4.8000	12:56 09:06 15:59 15:59	50 39 500 50	4,0000 4,0000 4,0000 4,0000	1 1 1 1	525 20 50 200	3.8200 3.7000 3.6000 3.5400	4.1400 4.1600 4.2000 4.2800	89 455 4864 701	2 1 1 1
OTLOG	22,8000	17:00	1	23.30	-2.56 %	179	22.8000	23.6500	61	3	60	[+]
OTS	22.80 23.70	21.0000 25.6000	16:39 16:17 15:51 15:45	1 45 1 1	22,9000 22,8500 23,6500 23,6500	1 3 1 1	112 13 25 895	22.7000 22.5000 22.3000 22.2500	23.7000 23.8000 24.0000 24.5000	594 85 55 81	3 1 1 1
OTMUCHOW	5,7000	16:29	135	5.95	-4.20 %	215	5.5000	5.7000	561	4	24	[+]
OTM	5.45 5.95	5.4000 6.5000	16:28 16:27 14:48 14:09	200 170 390 488	5,7000 5,7000 5,6500 5,4500	3 2 1 1	1112 221 1000 10	5.4500 5.1000 5.0500 4.9600	5.9000 6.0000 6.1500 6.2500	7555 25 132 220	1 1 1 1
OUTDOORZY	0,6750	09:18	50	0.68	-0.74 %	2500	0.6550	0.6750	1910	0	0	[+]
OUT	0.68 0.68	0.5400 0.8100	10:14 16:46 14:07 14:07	125 100 1 200	0,6800 0,6800 0,6800 0,6750	1 1 1 1	250 500 1000 1770	0.6400 0.6300 0.6200 0.6100	0.6800 0.6850 0.6900 0.7000	1599 50 200 450	1 1 1 1
OVIDWORKS	0,2500	10:28	19	0.00	0.00 %	160	0.2400	0.2500	7319	0	0	[+]
OVI	0.00 0.00	0.2000 0.3000	09:13 14:33 14:33 12:48	640 360 140 22	0,2420 0,2480 0,2480 0,2500	1 2 2 1	200 12046 38883 2190	0.2340 0.2300 0.2280 0.2220	0.2520 0.2540 0.2600 0.2720	640 7897 3400 8944	1 1 1 2
OVOSTAR	70,0000	11:25	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OVO	0.00 0.00	63.0000 77.0000	13:32 13:31 14:16 14:15	6 16 12 10	68,6000 68,6000 70,0000 69,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OZECAPITAL	0,7480	14:10	193	0.75	-4.10 %	755	0.7500	0.7780	2955	11	8	[+]
OZE	0.75 0.75	0.6040 0.9040	14:10 12:50 09:26 17:00	7 7553 3100 18	0,7520 0,7500 0,7540 0,7800	1 1 1 1	464 1352 3000 2237	0.7480 0.7400 0.7140 0.7120	0.7800 0.7860 0.7880 0.7900	1482 2023 1500 200	1 1 1 1
PAMAPOL	2,6900	16:32	200	2.66	0.75 %	3033	2.6900	2.7500	100	8	23	[+]
PMP	2.66 2.76	2.4000 2.9200	14:04 14:04 14:00 13:36	10 40 60 100	2,6900 2,7000 2,7000 2,7600	1 2 1 2	225 412 6500 311	2.6600 2.6300 2.6200 2.6100	2.7600 2.7800 2.7900 2.8000	146 610 854 500	1 1 2 1
PANOVA	16,8500	16:33	30	16.95	-0.59 %	129	16.8500	17.2000	95	0	6	[+]
NVA	16.85 17.20	15.3000 18.6000	15:02 15:02 14:34 14:34	111 36 1 4	17,2000 17,2000 17,2000 17,1500	1 1 1 1	111 470 452 85	16.7500 16.7000 16.6000 16.3000	17.3500 17.6500 17.7000 17.9000	100 160 100 177	1 1 1 1
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	PKC	3641	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.5000 0.5600 0.7700 0.7800	830 409 1816 6868	1 1 1 1
PARTNER	0,1390	12:18	100	0.14	0.00 %	2625	0.1310	0.1380	3700	0	0	[+]
PRN_	0.14 0.14	0.1120 0.1660	13:58 13:58 13:58 13:58	2237 2000 1000 2540	0,1390 0,1380 0,1370 0,1370	1 1 1 1	200 2500 400 500	0.1300 0.1290 0.1280 0.1270	0.1390 0.1400 0.1410 0.1420	6464 32380 1000 35527	1 2 1 1
PASSUS	25,6000	13:27	1	26.80	-5.19 %	105	25.2000	25.6000	19	0	10	[+]
PAS	25.20 26.80	24.2000 29.4000	13:05 13:05 13:05 13:05	10 46 5 50	25,2000 25,2000 25,2000 25,2000	1 3 2 1	7 204 125 10	25.1000 25.0000 24.7000 24.6000	25.7000 26.0000 26.4000 26.5000	22 99 60 20	3 1 1 1
PATENTUS	3,4900	16:41	50	3.51	-2.92 %	1300	3.4250	3.4900	364	3	12	[+]
PAT	3.40 3.60	3.1550 3.8550	16:18 15:05 13:59 13:59	1 108 1195 800	3,4900 3,4200 3,4000 3,4100	2 1 1 1	1788 1200 200 589	3.4200 3.4050 3.4000 3.3900	3.4950 3.5000 3.5200 3.5700	250 607 5 5	1 1 1 1
PCCEXOL	2,5500	17:00	1	2.57	-0.78 %	399	2.5500	2.5600	101	9	23	[+]
PCX	2.54 2.57	2.3150 2.8250	16:44 16:44 16:37 15:38	550 600 222 57	2,5600 2,5500 2,5600 2,5600	2 3 3 1	252 708 3620 500	2.5450 2.5400 2.5300 2.5250	2.5700 2.5900 2.5950 2.6000	303 962 3998 6309	3 3 2 3
PCCROKITA	84,9000	17:00	1	85.00	-0.24 %	241	84.9000	85.1000	97	1	78	[+]
PCR	84.90 85.50	76.5000 93.5000	17:00 17:00 16:46 16:46	3 27 73 5	84,9000 84,9000 84,9000 84,9000	4 2 4 2	216 41 183 24	84.8000 84.6000 84.5000 84.4000	85.2000 85.3000 85.4000 85.5000	128 97 69 269	2 1 3 3
PCFGROUP	16,7000	12:26	10	16.80	-1.07 %	201	16.7000	16.8000	413	0	7	[+]
PCF	16.70 16.80	15.1200 18.4800	12:04 11:33 10:56 10:54	13 45 150 50	16,7000 16,7000 16,8000 16,8000	2 2 1 1	155 145 8 31	16.6000 16.5000 16.3800 16.3200	16.8800 16.9000 17.0000 17.2600	505 207 1000 256	2 1 1 2
PEKABEX	22,1000	17:00	113	22.40	-0.90 %	872	22.1000	22.3000	128	2	45	[+]
PBX	22.00 22.50	20.2000 24.6000	16:33 16:33 14:07 13:51	76 24 50 1	22,2000 22,2000 22,2000 22,2000	3 2 2 2	121 2 307 359	22.0000 21.9000 21.8000 21.7000	22.4000 22.5000 22.6000 22.7000	1 92 178 301	1 3 2 3
PEKAO	153,7500	17:00	130	151.15	1.69 %	64	153.7000	153.7500	3142	382	58 448	[+]
PEO	150.70 154.80	136.0500 166.2500	17:00 17:00 17:00 17:00	87 169 88 112	153,7500 153,7500 153,7500 153,7500	2 2 2 2	139 243 1774 40	153.6500 153.6000 153.5000 153.4500	153.8000 153.9000 153.9500 154.0000	297 97 1126 218	1 2 3 2
PEPCO	17,1450	17:04	394	17.22	0.32 %	1002	17.1300	17.1500	1685	833	14 245	[+]
PCO	16.91 17.38	15.5000 18.9400	17:01 17:00 17:00 17:00	17 228 31 2397	17,1450 17,1450 17,1450 17,1450	1 1 1 1	200 93 1750 1	17.1100 17.1000 17.0900 17.0850	17.1550 17.1600 17.1650 17.1700	4441 2574 1137 4	4 2 2 2
PEPEES	0,9800	11:45	1000	1.00	0.00 %	512	0.9720	0.9800	1000	1	1	[+]
PPS	0.98 1.00	0.9000 1.0950	09:01 16:45 16:45 13:39	10 15 185 415	0,9980 0,9800 0,9740 0,9740	3 1 1 1	6383 11 527 11	0.9700 0.9520 0.9500 0.9440	0.9960 0.9980 1.0100 1.0400	1200 5142 1990 1072	1 1 1 2
PGE	7,0860	17:02	900	7.32	-2.32 %	944	7.0860	7.0900	2	1 459	10 461	[+]
PGE	7.07 7.32	6.5880 8.0520	17:02 17:00 17:00 17:00	300 4008 2608 144	7,0860 7,0860 7,0860 7,0860	2 2 2 2	993 424 1503 1367	7.0820 7.0800 7.0780 7.0720	7.0960 7.0980 7.1000 7.1020	1130 3050 381 1780	1 2 5 2
PGFGROUP	0,3780	09:18	44	0.38	-0.26 %	100	0.3700	0.3780	1560	0	0	[+]
PGV	0.38 0.38	0.3410 0.4150	16:45 16:45 13:32 13:32	87 53 2 53	0,3790 0,3780 0,3690 0,3690	1 1 1 1	56 53 53 10014	0.3650 0.3640 0.3620 0.3610	0.3790 0.3800 0.3830 0.3880	2998 8724 52 6473	2 1 1 2
PGMSA	2,1800	16:45	1206	2.19	-0.46 %	5	2.1500	2.1800	1000	22	47	[+]
PMG	2.10 2.23	1.7550 2.6200	16:38 16:11 15:37 14:32	25 8 5 656	2,1800 2,1800 2,1800 2,1800	1 1 2 1	496 178 300 468	2.1400 2.1300 2.1200 2.1100	2.1900 2.2000 2.2100 2.2200	521 1200 312 776	1 2 1 1
PHARMENA	5,8000	15:46	14	5.78	0.35 %	208	5.6800	5.8000	748	2	14	[+]
PHR	5.66 5.82	5.2200 6.3400	15:43 15:43 15:43 15:43	59 2 89 566	5,6600 5,6600 5,6600 5,7000	1 3 2 1	396 1494 110 460	5.6600 5.5600 5.5400 5.5200	5.8200 5.8600 5.8800 5.9200	336 230 298 500	2 1 1 1
PHN	10,0000	17:00	2	10.00	0.40 %	990	9.9400	10.0000	367	0	2	[+]
PHN	9.94 10.00	9.0000 11.0000	16:45 15:27 15:27 12:13	15 62 28 131	9,9400 9,9400 9,9600 10,0000	1 1 1 1	100 200 312 150	9.9200 9.9000 9.8400 9.8000	10.0500 10.1000 10.2000 10.2500	200 499 125 376	1 1 1 3
PHOTON	6,2400	17:01	200	6.62	-7.69 %	323	6.2000	6.3000	7708	43	277	[+]
PEN	6.24 6.68	5.9600 7.2800	17:01 17:01 17:01 17:00	100 150 229 371	6,2400 6,2400 6,2400 6,2400	1 1 1 1	300 27 1000 18400	6.1200 5.9400 5.7600 5.0000	6.4600 6.4800 6.6000 6.6200	333 1000 123 866	1 1 2 4
PIXELCROW	0,0950	09:19	120	0.10	5.32 %	250	0.0904	0.0950	1768	0	0	[+]
PIX	0.10 0.10	0.0666 0.1235	16:45 16:45 16:45 10:52	684 500 500 500	0,0902 0,0902 0,0902 0,0902	1 1 1 1	1350 700 172 1000	0.0900 0.0880 0.0872 0.0860	0.0954 0.0962 0.0964 0.0968	1800 2202 712 316	1 1 1 1
PKNORLEN	61,4100	17:04	33	61.67	0.34 %	1876	61.4100	61.4300	770	1 547	95 176	[+]
PKN	61.30 61.99	55.5100 67.8300	17:04 17:00 17:00 17:00	57 95 162 140	61,4100 61,4100 61,4100 61,4100	15 2 1 2	3088 318 250 780	61.4000 61.3900 61.3800 61.3700	61.4400 61.4600 61.4900 61.5100	375 601 80 5673	2 2 2 2
PKOBP	56,8600	17:02	580	56.32	0.99 %	457	PKC	56.8600	1947	1 582	89 603	[+]
PKO	56.02 57.04	50.7000 61.9400	17:00 17:00 17:00 17:00	50 349 747 784	56,8600 56,8600 56,8600 56,8600	1 1 1 2	2502 563 417 610	56.8400 56.8200 56.8000 56.7800	56.8800 56.9000 56.9200 56.9400	1329 2915 16867 481	2 1 2 1
PKPCARGO	20,2500	17:00	49	20.50	1.96 %	150	20.1500	20.2500	3105	51	1 022	[+]
PKP	20.00 20.50	18.4600 22.5500	17:00 17:00 17:00 17:00	89 60 18 47	20,2500 20,2500 20,2500 20,2500	1 1 1 1	2995 520 25 20	20.1000 20.0500 20.0000 19.9600	20.3000 20.3500 20.4000 20.4500	4470 500 4354 2721	7 1 6 8
PLASMA	0,1600	11:00	8020	0.00	0.00 %	500	0.1400	PKC	8885	0	0	[+]
PSM	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 11:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 2 0 0	10025 32000 0 0	0.1280 0.0100 0.0000 0.0000	0.1100 0.2980 0.3000 3.3000	370 4322 50000 333	1 2 1 1
PLATIGE	16,7500	16:49	1	16.55	1.21 %	33	15.6500	16.7500	1	0	1	[+]
PLI	16.20 16.75	13.2500 19.8500	16:49 16:49 16:49 14:20	10 15 11 17	16,2000 16,2000 16,2000 16,2000	2 2 1 2	123 172 10 70	15.2000 15.1000 15.0500 15.0000	16.8000 16.9000 17.0000 17.1500	369 100 220 9	1 1 2 1
PLAYWAY	282,0000	17:00	1	278.50	-0.88 %	15	278.5000	282.5000	1	1	198	[+]
PLW	276.50 283.50	251.0000 306.0000	17:00 17:00 16:49 16:46	1 6 1 1	282,0000 282,0000 282,5000 280,0000	1 2 7 3	1 8 119 26	277.5000 276.5000 276.0000 275.5000	283.0000 284.0000 285.0000 286.0000	40 13 9 28	1 1 1 2
PLAZACNTR	2,4850	17:00	16	2.51	0.00 %	54	2.4850	2.5000	1551	2	6	[+]
PLZ	2.49 2.51	2.2550 2.7550	16:06 13:51 10:27 09:15	100 70 1000 355	2,5000 2,4850 2,5000 2,5050	1 1 2 2	452 1300 1700 2000	2.4300 2.4100 2.4000 2.3900	2.5100 2.5300 2.5400 2.5500	1498 654 595 457	2 1 1 1
PLGROUP	0,1250	12:16	4320	0.00	0.00 %	13945	0.1000	0.1280	7200	0	0	[+]
PLG	0.00 0.00	0.1000 0.1500	11:00 11:00 11:00 11:00	50 4130 7780 12220	0,1250 0,1250 0,1250 0,1250	1 1 1 0	25000 3000 45650 0	0.0800 0.0755 0.0700 0.0000	0.1300 0.1340 0.1350 0.1400	21000 14900 50 10000	2 1 1 1
POINTGROUP	2,9800	09:00	2	2.98	0.00 %	65	2.9000	2.9800	3302	0	0	[+]
PGM	2.98 2.98	2.7000 3.2600	16:33 16:33 16:33 16:33	5 5 5 5	2,9800 2,9800 2,9600 2,9600	1 1 2 1	2900 2640 1422 232	2.8800 2.8600 2.8200 2.7200	3.0000 3.1600 3.2000 3.3200	2955 202 420 400	2 1 1 1
POINTPACK	18,4000	15:14	190	18.50	0.00 %	745	18.4000	18.5500	149	0	5	[+]
PNT	18.40 18.55	14.8000 22.2000	15:14 14:14 09:00 16:46	10 1 82 117	18,5000 18,5500 18,5000 18,4000	1 1 1 3	1000 50 80 242	18.2500 18.2000 18.1500 18.1000	18.6000 18.9500 19.0000 19.2000	2215 60 1749 60	1 1 1 2
POLCOLOR	1,4800	16:01	15	1.48	0.00 %	100	1.3700	1.4750	90	4	6	[+]
PLT	1.35 1.48	1.1800 1.7700	16:01 16:01 16:01 15:56	85 11 89 1	1,4750 1,4750 1,4700 1,4700	1 1 1 1	100 600 100 600	1.3600 1.3550 1.3500 1.3450	1.4800 1.4850 1.4900 1.4950	184 100 200 851	1 1 1 1
POLENERGIA	68,8000	17:00	10	68.00	2.08 %	43	68.0000	68.8000	70	1	43	[+]
PEP	67.20 69.80	61.2000 74.8000	17:00 17:00 16:44 16:27	24 1 4 4	68,8000 68,8000 68,4000 68,6000	1 1 1 2	200 50 291 40	66.8000 66.4000 66.2000 66.0000	69.0000 69.2000 69.4000 69.6000	50 300 100 50	1 1 1 1
POLICE	9,9200	17:00	2	9.98	-0.80 %	14	9.9200	10.1500	151	2	15	[+]
PCE	9.90 10.05	9.0000 10.9500	15:23 14:16 14:16 13:47	11 500 310 1	9,9000 10,0000 10,0000 10,0500	1 1 3 1	161 8 60 2	9.9000 9.8400 9.8200 9.7400	10.2000 10.3000 10.4000 10.4500	1980 501 1185 580	6 2 3 1
POLIMEXMS	2,6320	17:00	1124	2.76	-3.66 %	5162	2.6320	2.6460	400	355	948	[+]
PXM	2.62 2.76	2.4840 3.0360	17:00 17:00 17:00 17:00	198 190 197 500	2,6320 2,6320 2,6320 2,6320	5 2 5 2	3995 3156 11670 10200	2.6300 2.6280 2.6240 2.6220	2.6480 2.6500 2.6600 2.6640	100 18066 3677 352	1 3 2 1
POLMAN	0,5600	15:08	30	0.56	-6.67 %	290	0.5350	0.5600	1789	4	2	[+]
PLM	0.55 0.57	0.4440 0.6650	13:47 13:46 12:18 12:18	40 40 350 1819	0,5600 0,5600 0,5500 0,5500	1 2 1 1	2000 6500 600 1000	0.5250 0.5100 0.5000 0.4920	0.5700 0.5750 0.5800 0.6000	2060 8025 90000 4410	1 1 1 3
POLTRONIC	0,6700	16:32	530	0.67	-4.29 %	1525	0.6700	0.7400	4997	1	0	[+]
PTN	0.67 0.67	0.5400 0.8000	17:00 14:35 11:22 12:35	1000 98 602 30	0,7000 0,6700 0,7000 0,6700	1 1 3 1	1552 857 5197 1429	0.6500 0.6200 0.6100 0.6000	0.7500 0.8700 0.9450 0.9500	2666 996 600 6000	2 1 1 3
POLWAX	1,6900	16:29	1400	1.71	-1.17 %	489	1.6900	1.7050	498	4	7	[+]
PWX	1.69 1.71	1.5350 1.8750	15:48 15:48 10:49 09:12	111 1000 56 444	1,6900 1,6950 1,6950 1,6950	1 2 1 1	2000 5000 50 15	1.6800 1.6700 1.6650 1.6600	1.7100 1.7200 1.7250 1.7350	875 3142 1300 1093	1 2 2 1
POLYSLASH	1,3150	16:46	300	0.00	0.00 %	32936	PKC	PKC	11866	0	0	[+]
PSH	0.00 0.00	1.0550 1.5750	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	2 1 1 1	250 500 1000 100	1.2200 1.2150 1.2000 1.1400	0.6600 1.1900 1.2500 1.2650	1710 1600 100 75	3 1 1 1
PPG	0,3500	09:01	3510	0.00	0.00 %	900	0.3520	PKC	25764	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	400 500 500 500	0.3440 0.3320 0.3300 0.3200	0.3300 0.3380 0.3500 0.3660	5985 3465 3700 200	1 1 2 1
PRAGMAINK	4,1400	10:28	18	0.00	0.00 %	21	4.1400	4.2000	20	0	0	[+]
PRI	0.00 0.00	3.7300 4.5500	13:27 13:27 16:45 16:45	282 20 55 20	4,2000 4,2000 4,1000 4,1000	1 1 1 1	20 105 50 100	4.1200 4.1000 4.0800 4.0500	4.2200 4.2400 4.2600 4.2800	20 20 20 20	1 1 1 1
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	25	20.0000	PKC	8	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 1	5 5 5 10	17.0000 14.0000 13.0000 10.0000	18.0000 22.0000 28.0000 34.0000	54 23 90 1	1 1 1 1
PRESENT24	0,1140	09:12	2	0.11	-0.87 %	13051	0.1040	0.1140	12097	0	0	[+]
P24	0.11 0.11	0.0915 0.1360	15:00 11:41 09:00 09:30	111 7000 10 2	0,1150 0,1040 0,1150 0,1150	1 1 1 2	10000 13000 18000 7599	0.1030 0.1020 0.1010 0.1000	0.1150 0.1170 0.1180 0.1190	10631 10000 12513 10000	1 1 2 1
PROACTA	0,6800	14:17	200	0.72	-6.34 %	1300	0.6800	0.7080	400	4	3	[+]
PAC	0.68 0.72	0.5800 0.8680	13:40 13:17 11:30 09:14	430 3100 260 2	0,7100 0,7100 0,6800 0,7240	1 1 1 1	300 200 2500 40	0.6780 0.6760 0.6740 0.6680	0.7100 0.7240 0.7260 0.7300	15085 791 1338 1400	1 1 1 1
PROCHEM	29,0000	17:03	62	29.80	-2.68 %	42	28.8000	29.0000	90	1	21	[+]
PRM	29.00 30.00	27.0000 32.6000	17:01 17:00 17:00 16:13	15 41 92 1	29,0000 29,0000 29,0000 30,0000	1 1 2 1	41 41 139 200	28.6000 28.4000 28.2000 28.0000	29.4000 29.8000 30.0000 30.4000	23 453 340 61	1 1 2 1
PROJPRZEM	17,9000	17:00	2	16.75	6.87 %	93	17.5500	17.9000	1098	6	101	[+]
PJP	16.75 17.95	15.1000 18.4000	16:44 16:24 16:24 16:24	1 83 5 5	17,5500 17,9500 17,9000 17,9000	1 3 2 1	6918 597 39 1	17.5000 16.8000 16.7500 16.7000	17.9500 18.0000 18.1500 18.2000	60 207 100 128	1 2 1 3
PROMISE	5,5000	16:48	150	6.60	-17.29 %	341	5.5000	5.9000	551	7	38	[+]
PRO	5.35 6.60	5.3000 7.9000	15:21 15:21 15:19 13:05	355 15 230 21	5,5500 5,5500 5,4000 5,4000	1 2 2 1	130 275 343 25	5.4000 5.3500 5.3000 5.2000	6.1500 6.2000 6.2500 6.3000	25 99 85 22	1 1 1 1
PROTEKTOR	1,6100	14:44	228	1.62	1.26 %	21537	1.6000	1.6100	3300	10	16	[+]
PRT	1.60 1.62	1.4600 1.7800	14:44 13:53 13:50 13:04	472 467 1500 172	1,6100 1,6100 1,6000 1,6000	2 5 4 4	157 7691 3091 1148	1.5900 1.5800 1.5700 1.5500	1.6200 1.6250 1.6300 1.6350	3139 1200 22 1205	2 1 2 2
PRYMUS	6,3500	16:38	1	6.35	0.00 %	10	6.1000	6.3000	100	5	32	[+]
PRS	6.30 6.35	5.1000 7.6000	16:38 16:38 16:38 09:25	4804 165 30 5	6,3000 6,3000 6,3000 6,3500	2 1 1 2	30 20 10 40	6.0000 5.8000 5.7000 5.6500	6.3500 6.4000 6.4500 6.5000	1663 20 30 143	2 1 1 2
PTWP	62,0000	09:00	2	62.00	0.00 %	196	61.0000	62.0000	25	0	0	[+]
PTW	62.00 62.00	56.0000 68.0000	16:34 16:34 16:34 09:29	1 1 1 8	62,0000 62,0000 62,0000 62,0000	1 2 1 0	183 101 1 0	60.0000 58.5000 0.5000 0.0000	64.0000 64.5000 67.0000 68.0000	125 48 30 1100	1 2 1 1
PULAWY	48,8000	17:00	1	49.20	-1.41 %	107	47.5000	48.9000	6	2	92	[+]
ZAP	46.10 51.60	44.3000 54.0000	16:44 16:44 16:13 15:52	4 6 6 1	47,5000 47,6000 48,9000 47,4000	2 1 3 1	32 34 44 10	47.4000 47.3000 47.2000 47.0000	49.2000 50.8000 51.0000 51.2000	14 3 105 111	1 1 2 6
PURE	29,7500	17:02	30	32.00	17.82 %	6642	29.7500	29.9000	263	536	16 170	[+]
PUR	28.00 33.20	25.9500 31.6500	17:00 17:00 17:00 17:00	128 152 41 79	29,7500 29,7500 29,7500 29,7500	1 1 5 1	1000 41 9235 57	29.6000 29.5500 29.5000 29.4000	30.0000 30.0500 30.1000 30.1500	610 296 1881 535	3 1 5 3
PYRAMID	16,1000	14:29	170	16.10	0.63 %	160	16.1000	16.7000	15	0	3	[+]
PDG	16.10 16.10	12.9000 19.3000	17:00 17:00 17:00 17:00	20 10 10 10	16,0000 16,0000 16,0000 16,0000	2 1 1 1	19 10 10 10	16.0000 15.9000 15.8000 15.7000	16.8000 16.9000 17.0000 17.1000	10 10 10 10	1 1 1 1
PZU	46,8800	17:04	100	47.00	0.62 %	7177	46.8700	46.8800	4550	1 030	48 391	[+]
PZU	46.46 47.29	42.3000 51.7000	17:02 17:02 17:01 17:00	464 40 132 2000	46,8800 46,8800 46,8800 46,8800	2 2 2 3	2015 1078 969 722	46.8600 46.8500 46.8300 46.8200	46.8900 46.9000 46.9100 46.9200	1300 1364 463 591	2 1 1 1
QNATECHNO	32,0000	10:57	27	32.00	0.00 %	2	32.5000	33.2000	45	0	4	[+]
QNA	32.00 32.00	25.6000 38.4000	10:57 10:57 09:42 09:42	3 70 10 1	32,0000 32,0000 32,0000 32,0000	2 1 1 1	110 100 30 25	32.0000 31.8500 31.6000 31.4500	33.2500 33.3500 33.4000 33.4500	75 20 77 55	2 1 1 1
QUARTICON	1,6500	11:24	93	1.65	-2.37 %	40	1.6300	1.6500	401	0	0	[+]
QON	1.65 1.65	1.3200 1.9800	11:00 15:06 11:00 11:00	6 465 40 50	1,6500 1,6900 1,6900 1,6900	1 1 1 1	20 25 25 20	1.6000 1.5900 1.5200 1.4700	1.6600 1.6800 1.6900 1.7200	635 523 490 1372	1 1 1 2
QUBICGMS	1,5950	16:46	5700	1.58	0.31 %	790	1.5400	1.5950	770	8	13	[+]
QUB	1.56 1.60	1.2650 1.8950	16:46 15:57 11:25 11:23	700 300 850 500	1,5950 1,5800 1,5550 1,5800	1 2 1 1	100 602 600 250	1.5350 1.5150 1.5100 1.5050	1.6000 1.6200 1.6450 1.6600	9195 267 347 1000	3 2 2 1
QUERCUS	7,6600	17:00	30	7.64	0.79 %	2934	7.6600	7.8600	386	18	142	[+]
QRS	7.64 7.88	6.8800 8.4000	16:49 16:45 16:34 16:31	857 119 6 1699	7,8000 7,8400 7,8400 7,6400	1 2 2 2	2000 220 2070 1300	7.6400 7.6000 7.5000 7.4000	7.8800 7.9000 7.9400 7.9600	548 164 200 14	2 1 1 1
RAEN	0,5790	14:47	223	0.58	-0.17 %	162	0.5640	0.5770	777	74	42	[+]
RAE	0.56 0.58	0.5220 0.6380	14:47 14:47 14:47 14:47	500 500 606 1171	0,5780 0,5740 0,5700 0,5600	1 7 2 1	2000 140 1500 23	0.5630 0.5610 0.5600 0.5590	0.5780 0.5790 0.5800 0.5820	1000 3984 3600 1000	1 1 2 1
RAFAKO	0,7120	17:00	1	0.75	-2.60 %	6506	0.7120	0.7320	2020	94	69	[+]
RFK	0.71 0.75	0.6750 0.8250	17:00 17:00 17:00 17:00	93 500 50 40	0,7120 0,7120 0,7120 0,7120	2 2 1 1	885 10867 377 377	0.7110 0.7100 0.7070 0.7050	0.7330 0.7340 0.7350 0.7360	40 20 20 120	2 1 1 2
RAFAMET	14,3000	09:00	21	0.00	0.00 %	23	14.0000	14.4000	50	0	0	[+]
RAF	0.00 0.00	12.9000 15.7000	09:00 09:57 09:57 09:56	50 290 49 3	14,3000 14,1000 14,1000 14,3000	1 1 1 1	10 10 10 5	13.8000 13.7000 13.6000 13.4000	14.5000 14.6000 14.7000 14.8000	50 60 60 80	1 1 1 5
RAINBOW	97,5000	17:00	2	98.00	0.72 %	70	97.0000	97.5000	948	12	1 176	[+]
RBW	97.00 99.30	88.2000 107.8000	17:00 17:00 17:00 17:00	1 1 9 12	97,5000 97,5000 97,5000 97,5000	1 4 2 3	100 63 36 280	96.9000 96.8000 96.7000 96.6000	98.0000 98.1000 98.2000 98.3000	152 152 152 20	1 1 1 1
RANKPROGR	6,0800	17:04	300	6.24	-2.56 %	1369	6.0800	6.1000	5960	10	58	[+]
RNK	5.90 6.24	5.6200 6.8600	17:01 17:00 17:00 17:00	300 528 1000 1087	6,0800 6,0800 6,0800 6,0800	4 1 2 1	1104 50 5835 449	5.9400 5.9200 5.9000 5.8600	6.1800 6.2000 6.2400 6.2800	1837 1028 400 1115	2 2 1 2
RAWLPLUG	15,6000	15:55	4	15.35	1.63 %	205	15.1000	15.5500	75	0	0	[+]
RWL	15.35 15.60	13.8500 16.8500	09:45 09:00 09:02 09:00	18 2 5 2	15,3500 15,3500 15,3500 15,1000	1 1 2 5	220 500 280 2642	14.8500 14.8000 14.3500 14.3000	15.6000 15.6500 15.7000 15.8000	9 4 248 1258	1 1 1 1
READGENE	6,0000	16:45	400	5.80	-1.32 %	3	5.7400	6.0000	15	1	4	[+]
RDG	5.80 6.12	4.6400 6.9600	16:29 14:30 10:17 10:16	35 25 10 175	6,0000 6,0000 6,1200 5,8000	1 1 1 1	100 18 20 20	5.7200 5.7000 5.6800 5.6400	6.1200 6.2000 6.2200 6.2400	188 300 100 210	1 1 1 1
REDAN	0,2080	17:00	20	0.20	1.96 %	1830	0.2040	0.2080	11899	3	1	[+]
RDN	0.20 0.21	0.1840 0.2240	16:46 11:22 13:38 10:16	2500 200 3000 1013	0,2040 0,2040 0,2040 0,2040	1 1 1 1	32256 2000 4530 2000	0.2030 0.2000 0.1980 0.1955	0.2190 0.2200 0.2260 0.2280	4013 3830 20400 5000	1 1 1 1
REDCARPET	52,0000	16:43	14	0.00	0.00 %	2	52.5000	54.5000	5	0	0	[+]
RCM	0.00 0.00	41.6000 62.0000	10:15 10:43 10:55 16:41	20 20 20 15	53,5000 53,0000 54,5000 53,5000	1 1 1 1	20 5 50 5	52.0000 51.5000 51.0000 50.5000	55.5000 56.0000 57.0000 58.0000	20 2 5 2	1 1 1 1
REDDEV	0,4210	14:29	133	0.00	-11.55 %	98777	PKC	PKC	11748	0	0	[+]
RDS	0.00 0.00	0.3820 0.5700	14:29 14:29 14:29 14:29	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 1 1 1	2000 2500 10000 50000	0.8000 0.5900 0.5700 0.4700	0.4600 0.4700 0.4760 0.5800	4000 82400 300 1866	1 2 1 1
RELPOL	5,6600	14:22	2	5.54	2.17 %	308	5.5000	5.6600	2205	5	25	[+]
RLP	5.50 5.66	4.9900 6.0800	14:18 13:30 12:19 12:19	1000 181 22 200	5,5000 5,6600 5,6600 5,5600	1 2 3 3	100 383 1011 207	5.4800 5.4600 5.4400 5.4200	5.6800 5.7000 5.7200 5.7400	100 300 642 208	1 1 2 3
REMAK	13,9500	09:00	67	13.95	4.49 %	100	13.6000	13.8000	547	0	3	[+]
RMK	13.95 13.95	12.6000 15.3000	09:00 09:00 16:19 16:19	83 50 254 55	13,9500 13,9500 13,3500 13,3500	1 1 1 1	100 170 61 10	13.4000 13.3500 13.3000 13.2000	13.9000 13.9500 14.0000 14.0500	200 257 2 8	1 3 1 1
REMEDIS	0,0800	11:00	12500	0.00	0.00 %	100000	0.1000	PKC	20000	0	0	[+]
REM	0.00 0.00	0.0560 0.1040	15:00 11:02 11:00 15:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	1 1 1 0	1 10000 5000 0	0.0300 0.0110 0.0100 0.0000	0.0400 0.0800 0.0990 0.1000	38107 666 41650 32250	1 1 1 1
REMORSOL	12,5500	17:00	200	12.90	-2.71 %	200	12.5000	13.0000	1358	4	49	[+]
RSP	12.00 13.00	10.3500 15.4500	15:46 15:42 15:13 15:13	1 457 1 199	13,0000 12,9500 12,9500 12,9000	1 1 1 7	100 13 200 11	12.4000 12.3500 11.8000 11.6000	13.4000 13.5000 13.8000 13.9000	1599 224 350 989	2 2 1 1
RENDER	118,5000	14:28	1	118.50	-1.25 %	2	116.0000	118.5000	12	0	15	[+]
RND	112.50 119.50	107.0000 130.0000	14:20 14:07 14:07 14:07	12 6 1 1	113,5000 112,5000 113,0000 114,0000	1 2 1 2	11 21 90 20	114.5000 114.0000 113.0000 112.5000	119.0000 120.0000 121.5000 123.5000	27 25 15 20	2 1 1 1
RESBUD	0,4130	10:39	300	0.41	-0.24 %	1110	0.4100	0.4140	2400	24	10	[+]
RES	0.41 0.41	0.3690 0.4510	10:38 10:21 10:20 09:42	7985 250 15000 200	0,4100 0,4130 0,4100 0,4100	1 1 1 2	1886 5000 700 2600	0.4040 0.4030 0.4020 0.4000	0.4150 0.4180 0.4200 0.4210	4250 3502 1200 3000	1 2 1 1
ROBINSON	3,6400	13:03	45	3.62	2.82 %	20	3.5400	3.6400	105	1	2	[+]
RBS	3.62 3.64	2.9000 4.3400	13:03 13:03 13:03 12:45	400 46 9 30	3,6200 3,6200 3,6200 3,5400	1 1 1 1	50 331 50 50	3.5200 3.4800 3.3800 3.3200	3.7000 3.7400 3.7600 3.8000	50 956 250 633	1 2 1 2
ROCCA	5,0500	09:00	6	5.05	4.34 %	20	4.7000	5.0000	44	0	0	[+]
RCA	5.05 5.05	4.0400 6.0500	09:00 09:00 16:43 16:43	20 20 5 20	5,0500 5,0500 4,8400 4,8000	1 1 1 1	20 21 20 20	4.6000 4.5000 4.4000 4.3000	5.0500 5.1000 5.1500 5.2000	14 247 555 20	1 1 1 1
ROPCZYCE	24,6000	13:50	10	24.80	-0.81 %	10	24.3000	24.7000	20	0	4	[+]
RPC	24.10 24.80	22.4000 27.2000	12:52 12:51 12:51 12:51	18 20 10 5	24,1000 24,2000 24,3000 24,3000	2 3 3 2	60 202 78 4	24.2000 24.1000 24.0000 23.9000	24.8000 24.9000 25.0000 25.1000	21 20 40 100	2 1 1 1
RUCHCHORZ	0,3700	11:00	172	0.00	0.00 %	1000	0.3700	0.3700	373	0	0	[+]
RCW	0.00 0.00	0.2960 0.4440	11:00 11:00 11:00 11:00	313 100 4 45	0,3700 0,3700 0,3700 0,3700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.4000 0.4500 0.4800 0.5000	20695 3920 350 10000	2 1 1 1
RYVU	52,0000	17:00	53	51.20	0.19 %	57	51.8000	52.0000	917	4	185	[+]
RVU	50.50 53.00	46.1000 56.3000	17:00 16:29 16:29 16:29	30 4 42 6	52,0000 52,1000 52,1000 52,1000	1 1 1 1	10 45 1 30	51.3000 51.0000 50.7000 50.6000	52.4000 52.6000 52.9000 53.0000	60 60 80 50	1 1 1 1
S4E	32,0000	15:56	1	0.00	0.00 %	80	30.4000	32.0000	1887	0	0	[+]
S4E	0.00 0.00	25.6000 38.4000	15:56 16:49 13:31 09:04	1 20 1 2	31,8000 30,4000 30,6000 32,0000	1 2 1 2	2 34 20 70	27.4000 27.2000 27.0000 26.2000	32.6000 32.8000 33.0000 33.2000	29 100 187 48	1 1 4 1
SAKANA	0,4760	16:39	590	0.46	0.00 %	2000	0.4320	0.4780	1880	1	0	[+]
SKN	0.46 0.48	0.3680 0.5500	16:39 09:38 09:38 16:47	410 100 2200 800	0,4600 0,4760 0,4740 0,4740	1 1 2 1	2000 2381 4500 350	0.4220 0.4200 0.4120 0.4060	0.4880 0.4920 0.4940 0.4980	1299 2600 2359 800	1 1 1 1
SANOK	20,7000	17:00	2	21.00	0.00 %	391	20.7000	20.7500	949	8	165	[+]
SNK	20.70 21.00	18.9000 23.1000	16:08 15:42 15:39 15:39	35 16 84 146	20,7500 20,7500 20,7500 20,7500	2 2 2 2	123 415 75 165	20.6500 20.6000 20.5000 20.4500	20.9000 20.9500 21.0000 21.0500	1 223 363 127	1 1 2 3
SANPL	506,6000	17:00	14	500.60	0.68 %	4	504.2000	506.6000	4282	26	13 033	[+]
SPL	500.60 509.00	450.6000 550.6000	17:00 17:00 17:00 17:00	10 3 13 16	506,6000 506,6000 506,6000 506,6000	2 1 1 2	106 61 4 319	504.0000 503.2000 503.0000 502.8000	506.8000 507.0000 507.4000 507.6000	170 46 27 340	3 2 2 2
SANTANDER	18,7240	17:00	58	18.12	-0.18 %	61	18.5200	18.7580	10	0	6	[+]
SAN	18.12 18.72	16.3080 19.9320	11:30 09:00 09:00 12:20	146 146 3 50	18,5200 18,1200 18,1200 18,7580	1 1 1 1	700 101 712 8	18.1600 18.0000 17.5000 17.0000	19.3520 19.5000 19.5540 20.3000	400 56 687 70	1 1 1 1
SANWIL	1,6500	16:45	57	1.67	-1.49 %	143	1.6500	1.6700	4544	5	9	[+]
SNW	1.65 1.70	1.5050 1.8350	16:45 16:45 16:38 16:38	25 19 6 10	1,6500 1,6500 1,6500 1,6500	2 1 4 1	959 20 190 50	1.6400 1.6350 1.6250 1.6200	1.6750 1.6800 1.6900 1.7000	69 19 40 38	1 1 1 1
SATIS	0,4090	16:39	26	0.40	-5.54 %	118	0.4010	0.4230	894	8	3	[+]
STS	0.38 0.43	0.3630 0.4430	15:26 15:26 15:26 15:26	30 50 45 10	0,4230 0,4230 0,4230 0,4230	1 1 1 2	44 32 1692 3596	0.3940 0.3910 0.3860 0.3840	0.4270 0.4310 0.4330 0.4350	50 591 4999 1050	1 2 1 3
SAULETECH	2,5400	16:42	269	2.56	-1.55 %	916	2.5400	2.5700	875	5	14	[+]
SLT	2.51 2.59	2.0500 3.0700	16:42 16:41 14:53 14:02	748 108 37 105	2,5400 2,5700 2,5400 2,5400	1 1 2 4	950 900 2172 2398	2.5300 2.5200 2.5100 2.5000	2.5900 2.6000 2.6200 2.6300	276 1567 1400 800	1 2 1 1
SCANWAY	42,0500	16:29	64	41.10	0.00 %	22	42.0000	42.0500	122	1	43	[+]
SCW	41.10 42.05	32.9000 49.3000	16:26 15:50 15:50 15:41	11 48 30 52	42,0500 42,0000 41,9500 42,0000	1 1 1 2	40 4 194 270	41.4500 41.3000 41.2500 41.2000	42.1500 42.2000 42.3500 42.4500	30 115 10 30	1 2 1 1
SCPFL	165,6000	16:49	1	167.80	-1.31 %	21	165.4000	166.0000	15	0	58	[+]
SCP	164.00 167.80	151.2000 184.4000	16:44 16:43 16:43 16:00	5 1 5 1	165,6000 165,6000 165,6000 165,4000	1 1 1 3	30 2 14 3	165.0000 164.4000 164.2000 164.0000	166.2000 166.8000 167.0000 167.4000	1 37 71 120	1 1 3 1
SDSOPTIC	14,6000	17:00	6	14.52	-0.41 %	215	14.6000	14.6800	210	5	72	[+]
SDS	14.52 15.40	11.6200 17.4200	16:49 16:43 15:08 15:07	40 50 6 94	14,6800 14,6800 14,7000 14,7000	1 1 1 1	20 1 90 4	14.5200 14.1600 14.1000 14.0200	14.7000 14.8000 14.9000 15.1800	100 90 100 100	1 1 1 1
SECOGROUP	29,4000	13:02	58	29.40	0.00 %	10	29.0000	29.4000	419	0	2	[+]
SWG	29.40 29.40	26.6000 32.2000	12:01 12:00 09:16 09:00	3 20 40 3	29,4000 29,4000 29,4000 29,4000	2 1 1 1	275 36 355 45	28.4000 28.2000 28.0000 27.8000	29.6000 29.8000 30.2000 31.0000	260 260 1004 454	1 1 2 1
SEDIVIO	11,6000	16:45	110	11.90	-2.93 %	195	11.1500	11.6000	75	1	15	[+]
SED	11.15 11.90	9.5200 14.2500	16:45 16:23 16:14 16:14	15 83 5 50	11,1500 11,6000 11,6000 11,5500	1 1 1 1	100 185 200 100	11.1000 11.0500 10.6500 10.6000	11.8000 11.8500 11.9000 12.3000	50 100 300 88	1 2 1 1
SEKO	12,1500	16:29	26	12.50	0.41 %	1331	12.1500	12.5000	1347	8	102	[+]
SEK	11.95 12.50	11.2500 13.7500	16:06 16:06 15:24 15:24	222 17 32 1150	12,5000 12,5000 12,1000 12,2000	4 1 1 1	333 628 100 4	12.1000 11.9500 11.8500 11.7500	12.6500 12.8000 12.8500 12.9000	1000 208 750 484	1 2 3 2
SELENAFM	38,2000	16:48	53	38.20	0.00 %	3	37.8000	38.2000	265	0	6	[+]
SEL	36.90 38.20	34.4000 42.0000	15:52 15:52 12:47 12:40	4 1 1 1	38,2000 38,1000 38,2000 37,3000	1 1 3 1	674 65 130 75	37.3000 37.2000 36.9000 36.8000	38.3000 38.4000 38.5000 38.8000	513 100 242 350	2 1 2 1
SELVITA	61,0000	17:00	17	62.10	-2.40 %	15	60.6000	61.0000	1068	9	596	[+]
SLV	60.50 64.80	55.9000 68.3000	17:00 17:00 17:00 16:47	4 4 48 32	61,0000 61,0000 61,0000 60,5000	2 2 2 2	52 37 90 140	60.5000 60.4000 60.3000 60.2000	62.3000 63.3000 63.4000 63.5000	50 50 77 220	1 1 3 1
SERINUS	3,0400	17:00	1	3.05	0.33 %	5	2.9900	3.0400	99	2	7	[+]
SEN	2.94 3.06	2.7500 3.3500	16:18 14:34 14:31 13:40	100 3 715 547	2,9800 3,0500 3,0500 3,0500	1 1 2 1	500 550 1346 550	2.9700 2.9500 2.9400 2.9300	3.0500 3.0600 3.0800 3.0900	297 3799 1030 1173	1 3 1 2
SFD	1,7950	16:48	6	1.79	0.28 %	85	1.7550	1.7950	727	4	8	[+]
SFD	1.74 1.80	1.4350 2.1400	14:39 14:35 14:17 14:17	10 40 20 20	1,7950 1,7900 1,7950 1,7950	1 1 1 2	2830 28007 15 2300	1.7500 1.7400 1.7200 1.7000	1.8000 1.8100 1.8800 1.9300	2250 789 30 1367	2 1 1 1
SFINKS	0,6280	17:00	10	0.62	1.29 %	40	0.6080	0.6280	890	31	19	[+]
SFS	0.61 0.63	0.5580 0.6820	17:00 16:42 16:42 16:42	1 233 25 37	0,6280 0,6050 0,6060 0,6060	1 1 1 2	40 2617 2375 13000	0.6060 0.6050 0.6040 0.6020	0.6300 0.6310 0.6360 0.6470	3000 3420 2280 4000	1 2 1 1
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	750	0.7000	0.8000	650	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	1 1 1 1	50 100 100 100	0.6800 0.6500 0.6300 0.6000	0.8050 0.8100 0.8150 0.8200	100 100 100 100	1 1 1 1
SHOPER	45,0000	17:00	150	45.50	-2.17 %	350	45.0000	45.8000	166	8	351	[+]
SHO	43.80 46.60	41.0000 50.0000	17:00 17:00 16:44 16:37	47 1 240 10	45,0000 45,0000 45,0000 45,0000	1 2 1 2	90 670 84 204	44.7000 44.6000 44.4000 44.3000	45.9000 46.0000 46.1000 46.2000	67 67 67 67	1 1 1 1
SILVANO	4,4500	16:01	310	4.45	3.49 %	190	4.4500	4.4800	37	0	1	[+]
SFG	4.45 4.45	4.0100 4.8900	17:00 11:04 11:04 11:04	1 310 500 37	4,3000 4,3900 4,4000 4,4100	1 1 1 2	300 9 222 722	4.3800 4.3000 4.2100 4.2000	4.4900 4.5000 4.6900 4.7000	400 1032 4000 3330	2 1 1 3
SIMFABRIC	2,8700	15:31	466	2.82	1.95 %	3500	2.8100	2.8750	54	27	76	[+]
SIM	2.77 2.92	2.5350 3.0950	15:30 15:30 15:07 15:07	180 95 2361 302	2,8650 2,8450 2,8000 2,8000	3 1 4 1	926 842 3650 750	2.8000 2.7850 2.7800 2.7750	2.8800 2.8900 2.9000 2.9100	17 1323 2125 440	1 2 2 1
SKARBIEC	21,5000	17:00	1	21.30	0.94 %	12	21.5000	21.6000	1	0	3	[+]
SKH	21.30 21.50	19.2000 23.4000	16:43 16:38 16:02 14:18	1 1 1 40	21,5000 21,5000 21,5000 21,3000	2 3 4 8	2 217 5 97	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	1 539 92 1801	1 3 1 6
SKYLINE	1,5700	09:27	1010	1.57	0.00 %	1510	1.5000	1.5700	4778	1	2	[+]
SKL	1.57 1.57	1.4150 1.7250	17:00 16:48 10:04 09:09	1 490 1000 1398	1,5700 1,5000 1,5700 1,5700	1 1 1 1	1000 5133 3000 10000	1.4800 1.4700 1.4500 1.4000	1.6750 1.7500 1.7900 1.8200	499 2000 900 5000	1 1 1 1
SNIEZKA	78,0000	17:00	27	79.00	-2.01 %	1000	77.8000	78.0000	107	0	21	[+]
SKA	78.00 79.00	71.2000 86.8000	17:00 16:31 16:31 16:31	16 37 1 32	78,0000 78,0000 78,2000 78,2000	3 2 3 1	46 45 37 5	77.2000 77.0000 76.6000 76.2000	79.0000 79.6000 80.0000 80.2000	69 27 50 50	1 1 1 1
SOFTBLUE	0,3070	15:24	1000	0.31	-0.32 %	6100	0.3000	0.3070	2100	4	1	[+]
SBE	0.31 0.31	0.2460 0.3680	15:24 10:50 09:13 09:00	2830 50 100 20	0,3070 0,3070 0,3070 0,3070	1 2 1 1	2000 16000 6000 10000	0.2980 0.2970 0.2910 0.2900	0.3080 0.3100 0.3110 0.3120	13000 2000 2978 1178	1 1 1 1
SOLARINOV	0,0620	09:03	870	0.06	0.00 %	2790	0.0562	0.0620	3500	1	0	[+]
SIN	0.06 0.06	0.0434 0.0806	17:00 16:33 15:32 15:14	1 19600 950 50000	0,0620 0,0570 0,0622 0,0600	2 1 1 1	52000 32804 10000 50000	0.0560 0.0544 0.0542 0.0540	0.0624 0.0626 0.0628 0.0630	15247 37118 60000 35246	1 1 1 1
SONEL	16,8000	15:00	90	16.70	2.44 %	41	16.5000	16.8000	130	1	18	[+]
SON	16.20 16.80	15.0500 18.3500	15:00 15:00 15:00 15:00	91 73 10 15	16,7500 16,7000 16,6000 16,6000	1 1 1 1	20 98 222 20	16.4000 16.2500 16.2000 16.1500	16.9000 16.9500 17.0000 17.0500	600 238 1841 230	2 1 4 2
SONKA	9,4400	17:00	13	9.60	-3.28 %	170	9.4400	9.8800	40	24	223	[+]
SOK	9.00 10.00	7.6800 11.5000	17:00 16:42 16:42 16:42	40 251 40 10	9,4400 10,0000 10,0000 10,0000	1 1 1 2	40 150 400 124	9.4200 9.3600 9.3200 9.3000	9.9000 9.9800 10.0000 10.0500	170 100 548 300	2 1 1 1
SOPHARMA	14,4000	09:00	2	0.00	0.00 %	85	12.2000	13.6000	480	0	0	[+]
SPH	0.00 0.00	13.0000 15.8000	16:00 10:48 14:51 14:23	28 5 419 281	13,8000 14,0000 14,0000 14,0000	1 1 1 1	49 300 2999 300	12.1500 12.1000 12.0500 12.0000	14.4000 14.5000 14.9500 15.0000	1035 411 100 300	5 1 1 1
SPYROSOFT	370,0000	16:19	5	361.00	0.00 %	1	367.0000	369.0000	5	0	155	[+]
SPR	350.00 371.00	325.0000 397.0000	16:09 16:06 16:02 16:02	3 2 8 1	371,0000 370,0000 370,0000 370,0000	2 2 1 2	2 14 1 53	361.0000 360.0000 358.0000 356.0000	370.0000 371.0000 379.0000 380.0000	18 5 9 18	1 1 1 2
STALEXP	2,6200	17:00	5	2.64	-0.57 %	6542	2.6000	2.6200	15	34	89	[+]
STX	2.59 2.64	2.3800 2.9000	16:39 16:39 16:39 16:38	924 800 276 1000	2,6000 2,6000 2,6050 2,6250	5 8 4 9	7993 10665 7873 10152	2.5950 2.5900 2.5850 2.5800	2.6250 2.6300 2.6350 2.6400	1492 4213 7241 1435	1 2 2 2
STALPROD	236,0000	16:43	6	242.00	-0.42 %	11	235.5000	239.0000	14	0	72	[+]
STP	234.00 242.00	218.0000 266.0000	16:16 14:54 14:54 14:53	5 80 19 3	236,0000 236,0000 236,0000 236,0000	1 1 2 2	9 15 35 25	234.0000 233.0000 232.5000 232.0000	239.5000 240.0000 241.0000 241.5000	78 19 20 45	3 1 1 2
STALPROFI	8,5600	16:40	5	8.60	-0.47 %	181	8.5600	8.5800	2544	2	19	[+]
STF	8.56 8.60	7.7400 9.4600	16:38 16:01 15:32 15:32	2 6 200 189	8,5800 8,5800 8,5600 8,5600	3 3 5 1	335 750 1391 100	8.5400 8.5200 8.5000 8.4800	8.6000 8.6600 8.6800 8.7000	400 343 200 529	1 2 2 3
STAPORKOW	2,2600	09:00	125	0.00	0.00 %	10	2.1800	2.2600	3350	0	0	[+]
ZUK	0.00 0.00	2.0400 2.4800	09:00 09:00 16:19 16:19	9 70 18 72	2,2600 2,2600 2,2600 2,2400	2 2 3 4	3510 5010 30 330	2.1600 2.1400 2.0800 2.0600	2.3000 2.3800 2.4000 2.4400	21 276 760 2192	1 2 2 2
STARWARD	10,7000	17:00	19	11.28	-2.73 %	42	10.2600	10.7000	70	3	29	[+]
STA	10.02 11.28	9.0300 13.5200	17:00 16:49 16:49 16:49	1 1 1 1	10,7000 10,2600 10,2600 10,2600	2 1 1 1	145 20 30 241	10.2200 10.2000 10.1800 10.1600	10.8800 11.1400 11.1800 11.2800	20 68 10 70	2 1 1 1
STEMCELLS	0,2880	14:20	1	0.27	-2.04 %	400	0.2700	0.2880	3233	0	0	[+]
SCS	0.27 0.29	0.2140 0.3180	13:55 09:02 09:00 14:05	300 1 100 88	0,2860 0,2880 0,2660 0,2940	1 1 1 1	400 500 500 500	0.2660 0.2620 0.2600 0.2500	0.2940 0.3060 0.3080 0.3100	412 500 3410 1500	1 1 2 2
SUNDRAGON	0,3550	16:48	1152	0.35	1.43 %	568	0.3520	0.3550	1497	46	16	[+]
SDG	0.34 0.36	0.2800 0.4200	15:07 15:07 14:50 14:35	351 199 23578 300	0,3550 0,3550 0,3520 0,3550	2 2 2 2	2500 645 31799 4807	0.3430 0.3420 0.3410 0.3405	0.3570 0.3580 0.3600 0.3620	500 14758 620 23000	2 1 2 1
SUNEX	10,5000	17:00	9	10.58	-0.19 %	29	10.4200	10.5000	191	3	28	[+]
SNX	10.32 10.60	9.5300 11.6200	16:48 16:47 16:47 16:46	1 1 1 70	10,5200 10,5200 10,4200 10,4200	2 2 3 1	137 366 409 300	10.4000 10.3200 10.3000 10.2600	10.5200 10.5400 10.5600 10.5800	130 352 4 3	1 1 1 1
SUNTECH	3,9900	15:28	49	3.93	-0.25 %	545	3.8900	3.9900	643	2	7	[+]
SUN	3.86 4.00	3.1500 4.7100	15:28 14:25 10:26 10:00	32 68 8 417	3,9900 3,9900 4,0000 3,8600	1 3 2 2	3 395 583 360	3.8800 3.8700 3.8600 3.8500	4.0000 4.0200 4.0400 4.0500	1160 2050 66 76	2 1 1 1
SYGNITY	59,6000	17:00	1	60.00	-0.67 %	66	59.6000	60.8000	53	1	68	[+]
SGN	59.40 61.40	54.0000 66.0000	14:19 14:12 14:06 13:26	3 1 6 25	59,6000 60,2000 60,2000 60,8000	2 1 1 3	333 10 1 329	59.4000 59.0000 58.8000 58.6000	61.0000 61.2000 61.4000 62.0000	580 429 894 17	2 3 3 1
SYNEKTIK	167,6000	17:03	90	164.00	3.08 %	214	167.6000	168.0000	50	17	2 833	[+]
SNT	164.00 170.00	147.6000 180.4000	17:00 17:00 17:00 17:00	35 58 10 19	167,6000 167,6000 167,6000 167,6000	4 1 2 6	55 50 140 437	167.0000 166.8000 166.2000 166.0000	168.6000 168.8000 169.0000 169.2000	35 165 1086 212	2 2 6 2
SYNERGA	0,5520	12:48	320	0.55	-0.36 %	150	0.5080	0.5520	2120	11	6	[+]
SNG	0.51 0.55	0.4400 0.6600	12:34 12:21 12:18 12:18	500 7355 2245 400	0,5060 0,5520 0,5520 0,5500	1 1 1 1	150 500 297 7000	0.5060 0.5020 0.5000 0.4980	0.5540 0.5560 0.5580 0.5600	499 500 500 2846	1 1 1 2
SYNTHAVERSE	4,7000	17:00	21	4.71	-1.47 %	979	4.7000	4.7200	481	74	346	[+]
SVE	4.61 4.79	4.2400 5.1800	16:39 16:39 16:33 16:33	19 81 2359 41	4,7200 4,7000 4,7000 4,7000	3 1 2 2	1760 400 774 6	4.6600 4.6550 4.6500 4.6400	4.7400 4.7500 4.7600 4.7700	600 3010 10 6	1 1 1 1
SZAR	0,0975	16:37	1	0.00	0.00 %	3000	0.0895	0.0975	1999	0	0	[+]
SZR	0.00 0.00	0.0685 0.1260	16:29 16:24 16:21 16:12	1 1 4000 8000	0,0890 0,0970 0,0955 0,0990	1 1 1 1	3899 1000 2000 7999	0.0890 0.0860 0.0850 0.0840	0.1030 0.1060 0.1080 0.1090	8292 2000 19397 33000	1 1 1 2
TALEX	19,8000	16:14	13	19.70	0.00 %	81	18.1000	19.8000	343	0	1	[+]
TLX	19.70 19.80	17.8000 21.6000	11:38 09:02 09:02 09:02	8 2 2 1	19,8000 19,8000 19,8000 19,8000	1 1 1 1	90 3 30 965	18.0000 17.1000 16.9000 16.5000	20.0000 20.8000 21.0000 21.6000	200 112 353 100	1 2 1 1
TAMEX	2,8200	09:02	2	2.82	0.00 %	173	2.5000	2.8200	775	0	0	[+]
TOS	2.82 2.82	2.2600 3.3800	10:44 10:44 09:00 09:03	249 378 102 2	2,8200 2,8200 2,8200 2,8400	1 1 1 1	299 600 610 1	2.1800 2.1600 2.1200 1.1000	2.8400 2.8800 3.0800 3.1000	749 375 682 958	3 1 1 1
TARCZYNSKI	95,0000	16:33	1	91.40	3.94 %	12	94.0000	95.0000	55	0	10	[+]
TAR	91.40 95.00	82.4000 100.5000	14:45 14:45 14:32 14:32	7 3 10 13	94,8000 94,8000 95,0000 95,0000	1 1 5 1	3 2 133 1	93.0000 92.8000 91.4000 90.8000	95.8000 97.0000 98.0000 98.8000	80 44 72 3	1 1 2 1
TATRY MOUNTAIN	96,0000	09:09	61	0.00	0.00 %	41	96.0000	105.0000	40	0	0	[+]
TMR	0.00 0.00	86.5000 105.0000	09:09 09:00 16:48 14:52	27 10 27 50	97,0000 100,0000 97,0000 98,0000	2 1 1 3	11 20 7 336	95.0000 90.0000 86.0000 85.0000	109.0000 111.0000 115.0000 118.0000	210 41 277 30	1 1 1 1
TAURONPE	3,3740	17:00	4642	3.48	-2.51 %	10777	3.3740	3.3830	3771	1 914	6 538	[+]
TPE	3.37 3.53	3.1330 3.8290	17:00 17:00 17:00 17:00	4074 200 13845 1000	3,3740 3,3740 3,3740 3,3740	1 1 2 1	200 680 1681 10	3.3720 3.3700 3.3690 3.3680	3.3850 3.3900 3.3930 3.3950	1674 1671 16320 1669	2 2 2 2
TAXNET	2,6800	15:57	103	3.02	-10.67 %	287	2.6800	2.8600	100	1	4	[+]
TXN	2.68 3.10	2.4200 3.6200	15:57 15:57 15:57 15:57	142 50 100 50	2,6800 2,7000 2,7200 2,7400	1 1 1 1	100 20 520 95	2.6600 2.6200 2.5200 2.5000	2.8800 2.9000 2.9800 3.0200	120 1591 100 305	1 1 1 1
TELEMEDPL	1,6000	14:36	144	1.57	1.27 %	1000	1.5000	1.5700	56	1	1	[+]
TMP	1.57 1.60	1.2600 1.8800	14:35 14:22 12:58 09:52	200 67 89 11	1,6000 1,5900 1,5700 1,5700	1 1 1 1	100 100 100 500	1.4600 1.4200 1.3800 1.3500	1.6000 1.6200 1.6800 1.6900	300 100 670 830	1 1 2 1
TELESTRADA	18,7000	12:40	120	18.70	1.63 %	110	18.2000	18.7000	50	0	3	[+]
TLS	18.70 18.70	15.0000 22.4000	09:03 11:49 11:48 12:18	15 135 15 20	18,7000 18,4000 18,4000 18,8000	2 1 1 1	150 150 200 130	18.0000 17.6000 17.4000 17.3000	18.8000 18.9000 19.1000 19.2000	194 380 105 494	1 1 1 1
TELGAM	0,4320	13:15	1006	0.40	-0.23 %	5067	0.4090	0.4300	11389	15	6	[+]
TLG	0.40 0.43	0.3200 0.4780	13:05 13:03 12:56 12:55	1 1499 4800 250	0,4040 0,4300 0,4300 0,4300	1 1 2 1	4800 499 806 500	0.4050 0.4040 0.4030 0.4010	0.4310 0.4320 0.4330 0.4340	440 6094 6191 1000	1 2 2 2
TERMO2PWR	0,1500	14:59	26	0.14	0.00 %	74	0.1455	0.1500	11973	0	0	[+]
T2P	0.14 0.15	0.1120 0.1680	10:54 16:15 16:15 15:49	6 1 275 1400	0,1400 0,1500 0,1495 0,1430	1 1 1 1	102 1500 3000 10133	0.1400 0.1360 0.1350 0.1345	0.1590 0.1595 0.1620 0.1645	899 9730 33531 1203	1 1 2 1
TERMOREX	0,7000	10:41	103	0.70	-3.45 %	307	0.7000	0.7250	301	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	16:24 09:44 09:12 09:12	80 84 35 215	0,7250 0,7250 0,7250 0,7200	1 1 1 1	500 500 74 400	0.6950 0.6900 0.6850 0.6800	0.7300 0.7350 0.7400 0.7450	500 2500 3074 850	1 2 2 2
TESGAS	2,8700	15:57	35	2.87	0.00 %	28	2.8500	2.8700	1505	0	0	[+]
TSG	2.87 2.87	2.5900 3.1500	15:08 12:43 10:50 10:11	5 100 5 5	2,8700 2,8700 2,8700 2,8700	2 1 2 5	535 680 487 2128	2.8400 2.8300 2.8200 2.8000	2.8900 2.9000 2.9100 2.9300	998 3500 675 1504	1 1 1 3
TEXT	75,3000	17:00	173	75.00	0.67 %	144	75.3000	75.4000	97	19	1 459	[+]
TXT	74.70 76.00	67.5000 82.5000	17:00 17:00 17:00 17:00	39 119 24 39	75,3000 75,3000 75,3000 75,3000	5 4 9 5	595 27 413 231	75.2000 75.1000 75.0000 74.9000	75.5000 75.6000 75.7000 75.8000	13 81 13 86	2 2 2 2
TNTPROENR	3,2200	16:47	1	3.20	0.63 %	100	3.1000	3.2200	6	2	7	[+]
TNT	3.08 3.24	2.5600 3.8400	16:41 16:16 16:16 15:02	7 6 5 1	3,1100 3,2300 3,1400 3,1400	1 1 1 1	19 10 10 10	3.0500 3.0400 3.0300 3.0200	3.2300 3.2400 3.2500 3.2600	505 1759 440 630	2 3 1 5
TORPOL	34,0500	17:00	62	33.10	3.18 %	138	34.0500	34.3000	6	76	2 659	[+]
TOR	33.10 35.30	29.8000 36.4000	17:00 17:00 17:00 17:00	7 30 35 33	34,0500 34,0500 34,0500 34,0500	4 1 1 1	367 1 10 1	34.0000 33.9500 33.9000 33.8500	34.4000 34.5000 34.6500 34.7000	200 842 460 3730	1 5 4 2
TOWERINV	3,3200	16:44	100	3.26	3.75 %	22	3.3000	3.3200	81	37	121	[+]
TOW	3.14 3.34	2.9400 3.5800	16:29 15:44 15:44 15:44	19 561 88 251	3,3200 3,3400 3,3400 3,3400	1 1 1 2	3381 1000 750 1796	3.2000 3.1800 3.1600 3.1400	3.3400 3.3600 3.3800 3.4000	838 2331 241 200	2 5 2 1
TOYA	7,0900	17:00	34	7.26	-0.56 %	259	7.0900	7.1500	1513	12	87	[+]
TOA	7.05 7.29	6.5400 7.9800	17:00 17:00 16:43 16:43	6 1 150 280	7,0900 7,0900 7,0800 7,0900	3 2 7 1	680 325 2284 500	7.0700 7.0600 7.0500 7.0400	7.1600 7.1700 7.1800 7.1900	350 500 50 279	1 1 1 1
TRAKCJA	2,0400	17:01	138	1.98	2.26 %	1505	2.0300	2.0400	1167	60	123	[+]
TRK	1.98 2.07	1.7850 2.1700	17:00 17:00 16:46 16:43	97 59 30 6000	2,0400 2,0400 2,0500 2,0400	2 4 6 4	1305 2505 3531 3193	2.0200 2.0100 2.0000 1.9800	2.0500 2.0600 2.0700 2.0800	7401 6155 4055 1725	3 3 5 6
TRANSPOL	3,1500	10:09	40	3.15	0.00 %	380	3.1100	3.2000	59406	2	6	[+]
TRN	3.15 3.20	2.8400 3.4600	09:21 09:21 09:02 09:02	406 800 48 400	3,2000 3,1800 3,1500 3,1500	1 1 1 2	500 4 406 41	3.1000 3.0900 3.0000 2.9500	3.2200 3.2900 3.3000 3.3200	82 456 7250 100	1 1 4 1
TREX	2,2000	09:00	5	2.20	0.00 %	10	2.1000	2.2000	1403	0	0	[+]
TRX	2.20 2.20	1.7600 2.6400	09:00 14:50 14:50 13:27	5 100 100 100	2,2000 2,2000 2,1800 2,1600	1 1 1 1	20 100 2000 100	2.0800 2.0400 2.0000 1.9600	2.2200 2.2400 2.2600 2.2800	400 100 100 100	2 1 1 1
TRUEGAMES	0,6200	15:37	165	0.63	-2.21 %	300	0.5720	0.6140	3333	8	5	[+]
TGS	0.57 0.63	0.5080 0.7600	15:37 15:34 13:53 13:53	200 4836 114 86	0,6180 0,5900 0,5900 0,5880	1 1 1 1	300 400 2500 1650	0.5700 0.5660 0.5620 0.5600	0.6200 0.6260 0.6300 0.6320	1395 136 5000 2054	1 1 1 1
TSGAMES	93,8000	17:00	1	93.30	0.54 %	54	93.2000	93.8000	33	14	1 271	[+]
TEN	92.60 94.10	84.0000 102.6000	17:00 17:00 17:00 17:00	5 1 1 2	93,8000 93,8000 93,8000 93,8000	1 1 1 1	1 2 2 2	93.0500 92.9500 92.9000 92.8500	93.9000 93.9500 94.0000 94.1500	6 30 125 99	2 1 3 1
ULMA	72,5000	09:01	1	72.50	0.69 %	1	70.0000	72.5000	45	0	0	[+]
ULM	72.50 72.50	65.5000 79.5000	09:01 09:01 09:06 09:01	1 1 1 1	72,0000 72,0000 72,0000 72,0000	2 1 1 1	13 20 20 10	69.5000 67.5000 65.0000 64.5000	73.0000 73.5000 74.0000 74.5000	53 503 295 158	2 2 3 3
ULTGAMES	10,6500	16:49	244	10.40	2.40 %	210	10.6000	10.6500	1	1	11	[+]
ULG	10.35 10.65	9.3600 11.4000	16:49 14:58 14:41 14:21	6 2 240 60	10,6500 10,6500 10,6000 10,6000	1 2 1 3	716 68 150 96	10.4000 10.3500 10.2000 10.1000	10.7000 10.7500 10.8000 10.8500	350 209 598 56	2 2 3 2
UNIBEP	9,2800	16:30	27	9.36	-1.07 %	40	9.2000	9.2800	13	3	28	[+]
UNI	9.18 9.36	8.4400 10.2500	14:37 14:37 14:37 14:35	200 150 50 260	9,1800 9,1800 9,1800 9,2000	1 2 1 1	270 50 400 40	9.1600 9.1200 9.1000 9.0800	9.3000 9.3200 9.3600 9.3800	1460 450 1189 569	3 2 3 2
UNICREDIT	157,4800	09:57	8	0.00	0.00 %	14	108.0200	160.4400	30	0	0	[+]
UCG	0.00 0.00	141.7400 173.2200	13:40 09:04 09:00 12:56	2 4 4 1	158,5800 160,4000 154,1000 161,0400	1 0 0 0	1 0 0 0	64.0000 0.0000 0.0000 0.0000	176.4000 189.0000 0.0000 0.0000	5 33 0 0	1 1 0 0
UNIFIED	0,2400	11:11	800	0.24	0.00 %	1300	0.2400	0.2400	3000	2	0	[+]
UFC	0.24 0.24	0.1920 0.2880	11:00 15:07 11:00 11:00	1000 1 1000 1160	0,2400 0,2400 0,2000 0,2000	1 1 2 1	2778 2942 10600 1	0.1800 0.1700 0.1510 0.1000	0.2420 0.2700 0.2760 0.2800	6500 1852 1000 13200	1 1 1 1
UNIMOT	129,6000	17:00	3	129.00	2.05 %	65	129.0000	129.6000	6	2	271	[+]
UNT	128.00 129.80	116.2000 141.8000	17:00 16:49 16:49 16:47	11 83 11 14	129,6000 129,8000 129,8000 129,0000	1 2 2 4	44 11 92 1072	128.8000 128.4000 128.2000 128.0000	129.8000 130.0000 130.4000 130.8000	34 41 12 1	2 2 1 1
URTESTE	98,0000	17:00	1	94.00	0.00 %	6	94.2000	98.0000	90	0	5	[+]
URT	94.00 98.00	84.6000 103.0000	16:49 16:49 16:49 15:54	2 2 10 18	97,2000 95,4000 95,4000 94,2000	1 1 1 2	84 23 25 12	94.0000 90.2000 89.2000 86.8000	98.8000 99.8000 104.0000 104.5000	85 1 2 40	1 1 1 2
VAKOMTEK	1,0100	13:17	5	0.00	0.00 %	1114	0.9200	1.0700	953	0	0	[+]
VKT	0.00 0.00	0.8100 1.2100	10:34 10:27 09:18 09:18	400 100 123 100	1,0400 1,0700 0,9200 0,9200	1 1 1 2	2000 899 1 3	0.8100 0.7550 0.5000 0.1000	1.0900 1.2000 1.4800 1.5800	120 838 596 900	1 1 1 1
VARSAV	0,4800	15:05	3000	0.47	-1.84 %	1650	0.4710	0.4890	2478	4	2	[+]
VAR	0.47 0.48	0.3760 0.5640	12:29 16:48 16:48 16:48	1000 2997 100 1000	0,4700 0,4890 0,4880 0,4880	1 2 1 1	910 2800 5500 2000	0.4700 0.4600 0.4570 0.4510	0.4970 0.5000 0.5100 0.5120	5000 245 4470 3000	2 1 1 1
VEE	19,0800	16:28	6	18.98	-1.65 %	1	18.9800	19.0800	8	3	51	[+]
VEE	18.70 19.38	15.2000 22.7500	15:50 15:45 15:45 15:45	4 24 14 1	19,1000 18,7000 18,7200 18,8200	2 2 1 1	61 198 120 1	18.5400 18.5000 18.3200 18.2600	19.1000 19.3800 19.7600 19.7800	53 140 20 280	1 1 2 2
VERBICOM	1,0800	12:26	500	1.08	0.00 %	1143	1.0000	1.0800	4265	1	1	[+]
VRB	1.08 1.08	0.8650 1.2900	09:00 12:04 09:00 09:36	10 900 10 500	1,0800 1,0800 1,0800 1,0800	1 1 1 1	200 200 200 200	0.9800 0.9600 0.9400 0.9200	1.0900 1.1000 1.1200 1.1400	5100 3500 200 1500	2 2 1 1
VERCOM	116,5000	16:49	1	118.50	-2.51 %	145	114.5000	116.5000	295	2	256	[+]
VRC	111.50 118.50	107.0000 130.0000	16:37 16:37 16:26 16:26	14 12 4 1	116,5000 116,5000 114,5000 115,5000	5 3 2 3	322 119 107 120	114.0000 113.5000 113.0000 112.5000	117.0000 118.0000 118.5000 120.0000	137 97 126 84	4 2 3 3
VIDIS	4,3000	11:00	504	0.00	0.00 %	100	4.1000	4.5000	544	0	0	[+]
VDS	0.00 0.00	3.4400 5.1500	15:00 15:00 15:00 15:00	271 1 250 238	4,3000 4,2600 4,2600 4,1200	1 1 1 1	622 60 1 1	4.0000 3.0000 2.3800 2.0000	5.6500 6.3500 6.8500 6.9500	200 220 220 300	1 1 1 1
VIGOSYS	504,0000	14:53	5	506.00	-0.79 %	7	492.0000	504.0000	2	0	50	[+]
VGO	490.00 506.00	456.0000 556.0000	14:53 14:50 14:50 14:50	1 2 2 2	504,0000 504,0000 504,0000 502,0000	1 3 1 2	8 17 1 10	491.0000 490.0000 489.0000 486.0000	510.0000 512.0000 514.0000 516.0000	14 33 2 20	3 2 1 1
VINDEXUS	9,7000	16:36	396	9.80	-1.22 %	558	9.7000	9.7400	1050	4	36	[+]
VIN	9.70 9.98	8.8200 10.7500	16:36 16:36 16:36 16:36	2 2 200 49	9,7000 9,7200 9,7200 9,7200	4 3 6 5	9 7 356 810	9.6600 9.6400 9.6200 9.6000	9.8000 9.9800 10.0000 10.1000	1732 185 1210 500	1 3 3 1
VISION	0,0220	11:07	10950	0.00	0.00 %	1	0.0200	PKC	70065	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 2 1	25000 50000 160000 50000	0.0175 0.0110 0.0105 0.0100	0.0100 0.0200 0.0280 0.0300	99 3546 20000 1786180	1 1 1 2
VIVID	0,3900	16:34	1303	0.38	2.63 %	30	0.3850	0.3900	30	45	18	[+]
VVD	0.38 0.40	0.3380 0.4120	16:34 16:34 16:34 16:34	30 30 1852 30	0,3900 0,3900 0,3900 0,3890	1 1 1 2	30 30 30 60	0.3840 0.3830 0.3820 0.3810	0.3910 0.3920 0.3950 0.3960	30 10030 20030 30	1 2 2 1
VOOLT	2,1300	16:25	6	2.11	3.90 %	180	2.0500	2.1300	1056	2	3	[+]
VLT	2.04 2.13	1.6900 2.5300	16:25 16:25 13:20 13:20	150 254 10 270	2,1200 2,1000 2,1300 2,1200	1 2 1 1	2000 250 270 240	2.0400 2.0300 2.0200 2.0100	2.1400 2.1500 2.1600 2.1800	145 100 72 100	1 1 1 1
VOTUM	32,1000	17:03	87	32.00	0.31 %	13	32.1000	32.2000	300	4	139	[+]
VOT	31.70 32.25	28.8000 35.2000	17:00 17:00 16:24 16:19	43 19 1 1	32,1000 32,1000 32,0500 31,9000	1 2 1 2	25 130 50 251	31.9500 31.9000 31.8500 31.8000	32.2500 32.3000 32.3500 32.4000	166 224 171 74	4 3 3 1
VOXEL	107,0000	17:00	3	105.00	0.94 %	36	106.5000	107.0000	3006	2	217	[+]
VOX	105.00 107.00	94.6000 115.5000	17:00 16:33 16:31 16:29	25 5 4 11	107,0000 106,5000 106,5000 106,5000	1 3 3 2	12 191 140 22	106.0000 105.5000 105.0000 104.0000	107.5000 108.0000 108.5000 109.0000	20 355 57 386	1 8 3 7
VRFABRIC	5,9000	17:00	11	5.86	0.34 %	20	5.7400	5.9000	29	1	6	[+]
VFA	5.52 5.90	4.6900 7.0200	16:43 14:26 14:24 12:47	39 1 20 20	5,9000 5,9000 5,9000 5,8000	1 2 1 1	136 200 250 20	5.7200 5.6200 5.5800 5.5400	6.0000 6.1000 6.1800 6.2000	40 20 50 40	1 1 1 1
VRFACTORY	0,3580	14:51	155	0.35	2.29 %	2000	0.3210	0.3570	15746	5	2	[+]
VRF	0.32 0.36	0.2800 0.4200	14:35 14:35 10:56 10:51	600 400 504 1996	0,3220 0,3220 0,3500 0,3500	1 1 1 1	2500 250 500 1000	0.3200 0.3160 0.3140 0.3130	0.3580 0.3600 0.3700 0.3740	334 500 1500 500	1 1 2 1
VRGSA	3,5400	17:00	4	3.57	-0.28 %	764	3.5100	3.5400	388	6	21	[+]
VRG	3.50 3.57	3.2200 3.9200	17:00 16:11 14:32 12:38	104 18 122 200	3,5400 3,5200 3,5200 3,5100	1 1 2 1	500 203 586 500	3.4600 3.4500 3.4400 3.4200	3.5500 3.5600 3.5700 3.5800	500 7363 141 20	1 2 1 1
WARIMPEX	3,2200	17:01	350	3.25	-0.92 %	1262	3.2200	3.3400	638	6	18	[+]
WXF	3.22 3.25	2.9300 3.5700	17:00 17:00 17:00 12:57	328 28 310 2519	3,2200 3,2200 3,2200 3,2200	3 1 3 1	1844 2645 1926 409	3.2100 3.2000 3.1800 3.1600	3.3600 3.3800 3.3900 3.4000	1495 1133 278 538	1 2 1 1
WASKO	1,5900	17:02	2063	1.61	-1.85 %	1200	1.5850	1.6100	450	3	5	[+]
WAS	1.59 1.61	1.4500 1.7700	17:00 09:30 09:59 09:59	637 500 20 280	1,5900 1,6100 1,6200 1,6150	3 1 2 2	1467 2000 1277 1253	1.5800 1.5750 1.5700 1.5650	1.6150 1.6200 1.6250 1.6350	1482 3328 900 1245	1 2 2 2
WAWEL	626,0000	15:58	4	610.00	-1.26 %	2	630.0000	636.0000	6	0	141	[+]
WWL	610.00 630.00	550.0000 670.0000	12:47 12:47 12:47 11:50	1 4 12 4	626,0000 626,0000 626,0000 624,0000	1 1 2 1	17 7 11 13	628.0000 626.0000 624.0000 610.0000	638.0000 640.0000 642.0000 644.0000	5 45 12 8	3 6 1 1
WERTHHOLZ	0,2040	17:00	106	0.00	0.00 %	10000	0.1800	0.2040	3994	0	0	[+]
WHH	0.00 0.00	0.1640 0.2440	10:18 13:42 11:52 11:50	5500 4523 3236 1500	0,1900 0,1900 0,2060 0,2060	1 1 2 1	3499 3000 6650 8333	0.1650 0.1640 0.1600 0.1540	0.2060 0.2100 0.2180 0.2200	6000 9556 42599 9999	1 2 2 1
WESTREAL	0,6100	10:35	20	0.00	0.00 %	1900	0.5500	0.6200	1700	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	1 1 1 1	100 100 100 100	0.5400 0.5200 0.5000 0.4700	0.6300 0.6400 0.6500 0.6600	200 100 200 200	1 1 1 1
WIELTON	6,5600	17:02	252	6.80	-4.93 %	537	6.5600	6.6400	200	72	481	[+]
WLT	6.51 6.82	6.1200 7.4800	17:02 17:00 17:00 17:00	372 700 425 80	6,5600 6,5600 6,5600 6,5600	4 1 2 5	361 400 1005 552	6.5500 6.5400 6.5200 6.5100	6.6500 6.6700 6.6800 6.6900	868 387 10 555	1 3 1 1
WIERZYCL	1,0100	15:41	323	1.01	0.00 %	52	1.0000	1.1000	150	0	0	[+]
WRL	1.01 1.01	0.8100 1.2100	09:00 13:24 13:24 13:24	10 167 45 28	1,0100 1,0100 1,0200 1,0200	1 1 1 1	200 200 200 200	0.9800 0.9700 0.9650 0.9600	1.1100 1.1200 1.1300 1.1400	200 50 100 100	1 1 1 1
WIKANA	7,4000	14:42	45	7.40	0.00 %	380	7.1500	7.4000	3030	1	5	[+]
WIK	7.40 7.40	6.7000 8.1000	09:00 09:00 17:00 17:00	134 540 21 182	7,4000 7,4000 7,4000 7,4000	1 1 1 1	1312 1080 400 202	7.1000 7.0500 6.8500 6.6500	7.4500 7.5000 7.6000 7.6500	1000 200 420 115	1 1 1 1
WIRTUALNA	91,3000	17:00	5	96.70	-3.89 %	132	91.2000	91.3000	54	5	489	[+]
WPL	90.80 96.80	87.1000 106.2000	17:00 17:00 17:00 17:00	3 4 8 14	91,3000 91,3000 91,3000 91,3000	1 3 1 1	300 49 17 22	91.1000 91.0000 90.8000 90.6000	91.9000 94.0000 94.5000 95.9000	4 15 1 20	1 1 1 1
WITTCHEN	28,2500	16:43	1	28.30	-0.18 %	308	28.1000	28.2000	500	7	188	[+]
WTN	27.90 28.30	25.5000 31.1000	16:39 16:39 16:34 16:28	15 5 1 1	28,1500 28,1500 28,2500 28,2000	4 1 3 1	133 1 528 3	28.0000 27.9500 27.9000 27.8500	28.2500 28.3000 28.4500 28.6000	201 988 207 100	3 5 2 1
WOODPCKR	6,6800	14:17	29	6.78	-1.04 %	71	6.6800	6.7000	36	2	11	[+]
WPR	6.68 6.80	6.1100 7.4500	14:17 14:08 14:00 13:52	51 14 5 10	6,6800 6,7000 6,6800 6,6800	1 1 1 1	275 10 82 15	6.6500 6.6200 6.5900 6.5700	6.8000 6.8800 6.9000 6.9300	600 15 280 50	3 2 1 1
XBSPROLOG	97,5000	16:45	2	100.00	-2.50 %	19	97.5000	100.0000	39	0	3	[+]
XBS	97.50 100.00	80.0000 120.0000	12:21 12:16 09:29 16:41	1 10 20 20	100,0000 100,0000 100,0000 100,0000	1 1 1 1	1 106 12 15	95.5000 95.0000 94.0000 93.0000	102.0000 107.0000 108.0000 110.0000	20 3 35 57	1 1 1 3
XPLUS	1,4350	16:45	5	1.50	-4.33 %	25	1.4350	1.5000	688	7	10	[+]
XPL	1.44 1.53	1.3500 1.6500	16:45 16:45 15:44 13:01	8 100 1000 200	1,4350 1,4600 1,5000 1,5000	1 1 1 1	1539 175 300 200	1.4300 1.4200 1.4100 1.4000	1.5100 1.5300 1.5500 1.5600	2380 763 50 80	2 1 1 1
XTB	61,2000	17:04	90	61.88	-0.75 %	1011	61.2000	61.2200	1121	302	18 635	[+]
XTB	61.20 62.82	55.7000 68.0600	17:04 17:01 17:01 17:01	40 557 243 120	61,2000 61,2000 61,2000 61,2000	4 6 5 5	55 245 519 2198	61.1800 61.1600 61.1400 61.1200	61.2800 61.3400 61.3600 61.3800	158 43 972 224	2 2 2 2
XTPL	103,6000	16:42	36	104.00	-0.19 %	5	102.0000	103.8000	6	0	24	[+]
XTP	101.40 104.00	93.6000 114.4000	15:50 15:50 15:50 15:50	13 20 22 9	103,6000 103,6000 103,6000 102,4000	1 2 2 3	32 21 98 102	101.6000 101.4000 100.4000 100.2000	105.8000 106.0000 106.4000 107.0000	19 36 12 46	1 2 1 2
YARRL	6,8000	16:32	687	6.60	3.03 %	110	6.6500	6.8000	94	2	13	[+]
YRL	6.60 6.85	5.9500 7.2500	16:31 12:21 09:23 09:15	50 2 54 665	6,7500 6,7500 6,7500 6,7500	3 2 1 2	165 110 30 120	6.6000 6.5500 6.5000 6.4500	6.8500 6.9000 7.0000 7.1000	555 100 1518 1056	2 2 4 4
ZAMET	0,8600	14:50	1000	0.85	-0.92 %	9110	0.8540	0.8600	1766	21	18	[+]
ZMT	0.85 0.87	0.7680 0.9360	14:50 14:50 14:39 14:28	25 3900 100 1585	0,8600 0,8600 0,8600 0,8700	4 9 1 1	6080 19657 30 50	0.8520 0.8500 0.8480 0.8440	0.8740 0.8760 0.8780 0.8800	6000 52 2500 5470	1 1 3 3
ZEPAK	17,7200	17:00	607	17.92	-1.56 %	554	17.7200	17.9400	2	8	141	[+]
ZEP	17.72 18.08	16.1400 19.7000	17:00 17:00 17:00 17:00	2 1 114 1	17,7200 17,7200 17,7200 17,7200	4 1 1 3	7 500 500 52	17.7000 17.6800 17.6600 17.6400	17.9600 18.0000 18.0600 18.0800	1 773 4 382	1 3 1 2
ZORTRAX	0,0968	15:00	1000	0.10	-0.21 %	1700	0.0951	0.0966	20000	15	1	[+]
ZRX	0.10 0.10	0.0679 0.1258	15:00 11:01 11:00 11:00	1530 1047 1850 10000	0,0968 0,0969 0,0969 0,0969	1 1 1 1	2000 10085 10000 20000	0.0950 0.0940 0.0922 0.0920	0.0968 0.0969 0.0970 0.0976	24000 50000 7129 2000	1 1 1 1
ZREMB	3,8800	17:00	10	3.91	0.78 %	85	3.8150	3.8800	525	1	3	[+]
ZRE	3.81 3.91	3.5200 4.3000	15:48 15:48 14:41 14:41	8 4 32 18	3,8150 3,8200 3,8900 3,8900	2 2 2 1	317 596 2300 100	3.8100 3.8050 3.8000 3.7950	3.8850 3.8950 3.9000 3.9050	50 12 691 963	1 1 2 2
ZUE	10,4000	17:00	50	10.45	0.00 %	167	10.3000	10.4000	476	1	9	[+]
ZUE	10.30 10.45	9.4200 11.4500	16:16 15:00 15:00 14:50	20 383 37 2	10,4000 10,3000 10,3000 10,3500	1 5 4 2	20 1126 602 745	10.2500 10.2000 10.1500 10.1000	10.4500 10.5000 10.5500 10.6000	3 315 355 708	3 3 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	81968.3	+0.27%	09-09
WIG20	2330.9	+0.55%	09-09
WIG20 Fut	2302.0	+0.57%	09-09
WIG20USD	601.6	+0.09%	09-09
mWIG40	6066.8	-0.55%	09-09
sWIG80	24089.0	-0.18%	09-09

Notowania Świat
Dow	40829.6	+1.20%	09-09
SP500 Fut	5476.8	-0.05%	4:04
Nikkei	36452.0	+0.65%	3:54
DAX	18443.6	+0.77%	09-09
Ropa WTI	68.7	-0.01%	4:14
Złoto	2503.1	-0.12%	4:14

Notowania Waluty
EUR/PLN	4.27596	+0.03%	4:14
CHF/PLN	4.56248	+0.06%	4:14
USD/PLN	3.87565	+0.07%	4:14
EUR/USD	1.10329	-0.04%	4:14
GBP/USD	1.30625	-0.09%	4:14
USD/JPY	143.319	+0.11%	4:14

Forum
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Gra - dywidendy 2014 [5]
» Massmedica [3]
» ArenaPL - HiPowerSa [1][ARE]
» Handel walutami [1]
» conajbardziej oplacasiue... [1][IFI]
» witam [1]
» sprzedaż wycofanego ALUMETALu [9][CNT]
» Dywidendy 2023 [0]

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