Notowania giełdowe online - GPW i New Connect Gra Giełdowa

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)

119

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	0.05	0.00 %	15:00:00	61000	0.05	14	335454	0.05	0.06	1272693	16	61	3	[+]
01C	0.05 0.05	0.04 0.06	11:00:00 11:00:00 15:00:00 11:00:00	48120 315 37 55026	0.05 0.05 0.06 0.05	11 7 6 3	524489 296110 271000 210000	0.04 0.03 0.02 0.01	0.07 0.08 0.09 0.10	785070 878175 729814 1134738	13 19 16 19
11B	443.00	1.48 %	17:03:00	3	445.00	3	237	445.00	446.00	72	1	6	2,507	[+]
11B	440.50 448.00	399.00 487.00	17:02:45 17:02:45 17:01:19 17:00:11	3 4 6 12	445.00 445.00 445.00 445.00	2 4 1 2	90 423 100 20	442.50 442.00 441.50 440.50	447.00 447.50 448.50 449.00	112 18 105 10	1 1 2 1
4FUNMEDIA	14.90	1.01 %	17:00:00	1	14.95	1	1	14.90	14.95	120	1	0	2	[+]
4FM	14.70 14.95	13.45 16.35	17:00:00 16:01:16 14:27:12 09:34:09	15 64 37 20	14.95 14.70 14.70 14.70	1 2 1 1	50 585 649 170	14.40 14.05 14.00 13.95	15.00 15.10 15.20 15.30	247 40 69 280	3 1 1 2
ABAK	0.00	3.63 %	16:49:35	10	2.00	1	1700	1.29	1.39	1500	1	0	0	[+]
ABK	0.00 0.00	1.55 2.30	12:38:49 11:38:45 16:29:08 15:23:33	1100 1200 1030 5	1.84 1.76 1.70 1.70	1 0 0 0	500 0 0 0	1.01 0.00 0.00 0.00	8.00 0.00 0.00 0.00	608 0 0 0	1 0 0 0
ABCDATA	1.54	-1.29 %	17:00:00	1	1.53	2	1200	1.52	1.53	7597	1	103	155	[+]
ABC	1.48 1.54	1.39 1.69	16:48:35 16:48:35 16:38:19 16:06:29	2402 726 1000 5490	1.53 1.53 1.52 1.52	1 5 9 11	740 11457 14757 13358	1.51 1.50 1.49 1.48	1.54 1.55 1.56 1.57	13768 18142 11851 4636	4 14 8 5
ABMSOLID	10.80	-4.15 %	16:30:38	1	10.40	1	100	9.94	10.40	191	1	1	8	[+]
ABM	9.96 10.80	9.72 11.85	16:30:37 16:30:36 16:30:35 16:30:34	1 1 1 1	10.40 10.40 10.40 10.40	2 1 1 1	31 140 80 15	9.60 9.10 9.00 8.00	10.45 10.90 11.00 11.10	718 95 182 115	1 1 1 1
ABPL	21.10	2.38 %	14:35:16	60	21.50	1	46	21.30	21.60	269	1	0	8	[+]
ABE	21.10 21.50	19.00 23.20	14:28:43 14:25:05 14:05:10 13:56:40	30 100 23 30	21.50 21.50 21.50 21.50	2 3 2 2	220 604 122 170	21.10 21.00 20.80 20.50	21.80 21.90 22.00 22.10	400 25 61 25	1 1 2 1
ABSINVEST	1.19	0.00 %	15:50:56	20	1.19	2	600	1.17	1.19	1499	1	0	0	[+]
AIN	1.19 1.19	0.96 1.42	09:11:04 09:12:05 09:33:10 09:27:43	20 20 20 20	1.19 1.19 1.19 1.19	1 1 1 1	200 200 100 5000	1.15 1.05 1.03 1.01	1.20 1.23 1.24 1.25	3960 1990 198 2150	1 1 1 2
ACARTUS	0.25	0.00 %	14:32:53	100	0.25	1	24000	0.24	0.25	3370	1	0	0	[+]
ACA	0.25 0.25	0.20 0.30	09:16:13 09:25:02 10:17:38 10:42:03	100 100 50 50	0.25 0.25 0.25 0.25	1 1 1 1	1360 1000 1000 1000	0.22 0.21 0.20 0.18	0.26 0.28 0.30 0.32	5000 3470 1949 7910	1 1 1 1
ACAUTOGAZ	43.00	0.00 %	10:43:07	224	43.00	1	84	42.70	42.90	40	1	0	10	[+]
ACG	43.00 43.00	38.70 47.30	15:09:27 15:09:27 14:24:12 14:24:12	92 22 11 23	43.00 42.90 42.70 42.70	1 1 2 1	51 20 185 35	42.00 41.80 41.70 41.00	43.00 43.40 43.50 43.70	276 76 20 220	1 3 1 2
ACTION	3.80	0.52 %	17:00:00	1	3.85	2	328	3.80	3.85	9989	1	14	52	[+]
ACT	3.76 3.94	3.42 4.18	16:27:47 16:27:47 16:24:01 14:15:11	150 500 10 735	3.80 3.80 3.85 3.88	1 2 4 1	500 949 2165 324	3.76 3.73 3.70 3.65	3.86 3.88 3.90 3.94	400 364 1500 1509	1 2 1 3
ADIUVO	9.36	-1.68 %	13:51:03	110	9.36	1	10	9.20	9.52	31	2	1	9	[+]
ADV	9.36 9.36	8.44 10.25	13:43:33 13:43:33 16:24:26 12:57:55	890 10 9 1257	9.36 9.36 9.52 9.48	1 1 1 1	980 10 930 10	9.16 8.50 8.10 7.50	9.70 9.96 9.98 10.20	50 50 165 50	1 1 1 1
ADMIRAL	0.00	0.00 %	15:22:39	8945	0.03	9	441964	0.01	PKC	80000	1	0	0	[+]
ADM	0.00 0.00	0.02 0.04	11:27:06 11:00:00 11:00:00 11:00:00	5000 5000 7640 40000	0.03 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	11433 190414 60166 802000	3 2 4 6
AEDES	0.00	0.00 %	15:00:12	1000	0.10	1	100000	0.01	PKC	250	1	0	0	[+]
AED	0.00 0.00	0.08 0.12	15:00:12 11:00:00 11:00:00 15:00:00	1000 915 700 300	0.10 0.08 0.08 0.08	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.04 0.09 0.10 0.11	782 34748 97315 1000	1 3 5 1
AERFINANC	0.16	0.00 %	10:18:22	100	0.16	1	100	0.14	0.16	115740	2	0	0	[+]
AER	0.16 0.16	0.13 0.19	10:03:34 09:31:00 09:46:21 10:01:30	100 80 100 80	0.16 0.16 0.16 0.16	1 1 1 1	200 3600 500 299	0.13 0.12 0.10 0.09	0.23 0.25 0.27 0.29	200 3625 9246 13000	1 1 2 1
AGORA	10.25	1.46 %	16:41:26	900	10.40	2	156	10.35	10.50	2879	6	3	27	[+]
AGO	10.25 10.50	9.24 11.25	13:20:02 13:20:02 13:20:02 11:36:16	456 112 97 100	10.35 10.35 10.40 10.35	1 1 2 2	551 100 20 1000	10.30 10.25 10.10 9.80	10.65 10.70 10.75 10.80	85 1000 33 147	1 1 1 1
AGROLIGA	14.90	0.68 %	10:57:56	10	14.90	1	10	13.40	14.90	47	1	0	0	[+]
AGL	14.90 14.90	12.00 17.80	10:19:00 10:03:29 17:00:00 09:13:27	1 1 10 15	14.90 14.80 14.80 14.80	1 1 1 1	10 50 15 10	12.60 10.50 10.40 10.30	15.10 15.50 15.60 15.70	25 53 80 37	1 1 1 1
AGROTON	4.45	-4.04 %	17:00:00	2	4.27	1	100	4.24	4.27	348	1	4	17	[+]
AGT	4.24 4.50	4.01 4.89	15:06:33 15:06:33 12:41:29 11:25:20	32 199 1 157	4.24 4.24 4.24 4.28	1 1 1 1	200 400 300 50	4.22 4.21 4.20 4.10	4.30 4.40 4.45 4.50	200 350 2963 1181	1 1 2 1
AILLERON	14.85	4.23 %	15:05:25	189	14.80	2	564	14.60	14.80	391	1	13	187	[+]
ALL	14.60 15.30	13.40 16.30	15:04:07 13:01:48 12:57:25 12:37:35	37 500 774 507	14.80 15.00 14.80 14.80	1 1 1 1	200 27 1400 267	14.40 14.35 14.30 14.25	15.00 15.10 15.20 15.25	801 2170 1100 202	2 2 2 1
AITON	0.66	3.03 %	17:00:00	100	0.68	1	50	0.68	0.69	100	1	1	0	[+]
AIT	0.64 0.68	0.53 0.79	14:39:11 14:39:11 14:18:32 14:18:32	150 200 140 80	0.64 0.64 0.65 0.66	1 1 2 2	200 350 1850 933	0.63 0.62 0.61 0.60	0.70 0.71 0.72 0.73	200 15932 4000 5000	1 3 1 1
AKCEPTFIN	0.37	18.92 %	15:55:58	3000	0.44	1	5264	0.38	0.42	7896	1	8	3	[+]
AFC	0.37 0.44	0.30 0.44	15:53:15 15:50:22 15:50:22 13:24:35	5 3080 1250 1000	0.44 0.38 0.37 0.37	1 3 3 3	4500 13061 11700 10700	0.34 0.33 0.32 0.30	0.43 0.44 0.45 0.53	4652 1995 3544 6000	1 1 1 1
ALCHEMIA	4.10	-0.25 %	17:00:00	261	4.02	1	89	4.02	4.09	300	1	2	9	[+]
ALC	4.02 4.10	3.69 4.51	14:44:21 09:32:48 09:32:44 09:32:27	820 300 300 300	4.03 4.03 4.03 4.03	1 1 1 1	500 10 509 1000	4.01 4.00 3.92 3.91	4.10 4.11 4.13 4.16	590 550 264 385	2 1 1 1
ALDA	2.18	0.00 %	12:34:36	2	2.18	1	4	2.00	2.06	505	1	0	0	[+]
ALD	2.18 2.18	1.75 2.60	09:01:58 12:27:14 12:27:13 09:00:27	2 1 2 1	2.18 2.18 2.18 2.18	1 1 1 1	525 105 188 133	1.92 1.66 1.16 1.10	2.18 2.22 2.46 2.56	937 457 458 197	1 1 1 1
ALEJA	0.91	-5.05 %	15:06:39	100	0.94	1	1700	0.87	0.94	2111	2	10	9	[+]
ALS	0.85 0.94	0.73 1.09	09:08:25 09:02:56 09:02:56 09:02:56	1 5500 1999 1100	0.85 0.88 0.89 0.91	2 4 1 2	3200 10877 7500 2515	0.86 0.85 0.84 0.80	0.98 0.99 1.00 1.01	7980 2650 3440 1822	3 1 2 1
ALIOR	66.50	-0.90 %	17:00:00	272	65.80	3	6613	65.80	66.15	1704	1	196	12,902	[+]
ALR	65.30 66.80	59.85 73.15	17:00:00 17:00:00 17:00:00 17:00:00	359 100 909 20	65.80 65.80 65.80 65.80	1 4 1 6	500 3717 6607 3432	65.75 65.70 65.65 65.60	66.25 66.50 66.55 66.60	4 53 1022 3598	1 1 2 1
ALTA	3.18	-8.75 %	16:48:59	504	2.92	1	10	PKC	3.18	298	1	3	11	[+]
AAT	2.92 3.18	2.88 3.48	16:25:36 16:25:36 12:24:08 12:24:08	2455 173 1 80	3.06 3.08 3.18 3.10	1 1 1 1	600 5000 59 1	3.48 2.92 1.85 0.01	3.20 3.50 3.60 3.64	301 498 1498 985	1 1 1 1
ALTUSTFI	7.50	0.53 %	17:04:40	301	7.54	1	197	7.42	7.54	2199	1	19	142	[+]
ALI	7.42 7.54	6.76 8.24	17:04:31 17:03:58 17:01:39 17:01:39	2199 2500 2801 199	7.54 7.54 7.54 7.54	2 1 5 1	850 583 1111 5000	7.40 7.36 7.34 7.32	7.56 7.58 7.60 7.70	2500 11 2200 300	1 1 2 1
ALUMAST	1.00	-3.85 %	14:53:00	2212	1.00	1	962	1.04	1.10	102000	2	2	2	[+]
ALU	1.00 1.00	0.80 1.20	17:00:00 13:07:48 13:07:48 13:07:48	74 74 926 3000	1.04 0.91 1.08 1.09	1 1 1 1	4000 120 1000 20000	0.91 0.85 0.70 0.60	1.12 1.28 1.37 1.44	893 1000 11450 4000	1 1 1 1
ALUMETAL	48.40	-0.81 %	17:00:00	2	49.00	1	4451	49.00	49.30	78	1	2	77	[+]
AML	46.50 49.30	43.60 53.20	17:00:00 14:43:39 14:41:55 14:41:55	1 213 70 100	49.00 49.30 49.00 49.00	1 1 1 1	61 80 41 17	47.70 47.60 47.10 47.00	49.40 49.45 49.50 49.90	301 100 200 598	3 1 1 2
AMBRA	12.00	3.28 %	17:00:00	68	12.60	1	113	12.50	12.60	613	2	6	71	[+]
AMB	12.00 12.60	10.80 13.20	17:00:00 17:00:00 16:47:38 16:32:10	3075 57 1 82	12.60 12.60 12.45 12.45	1 2 3 1	311 129 307 2647	12.40 12.10 12.00 11.95	12.75 12.80 12.90 12.95	87 555 200 160	1 2 1 1
AMICA	120.00	2.33 %	16:36:52	6	122.80	1	12	122.40	122.80	143	2	1	128	[+]
AMC	119.00 122.80	108.00 132.00	16:31:13 16:31:13 16:31:13 16:31:13	26 10 15 49	122.80 122.60 122.60 122.40	1 1 1 2	768 22 22 39	122.00 121.20 121.00 120.20	123.00 123.80 124.00 124.20	29 125 63 22	2 2 2 1
AMPLI	0.00	0.00 %	15:00:00	459	0.22	0	0	0.00	0.00	0	0	0	0	[+]
APL	0.00 0.00	0.00 0.00	15:00:00 11:25:17 11:00:00 15:00:00	21 300 240 695	0.22 0.22 0.22 0.21	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
AMREST	444.00	0.00 %	17:00:00	1	440.00	1	1	PKC	440.00	483	1	2	1,095	[+]
EAT	436.00 444.00	400.00 488.00	17:00:00 17:00:00 17:00:00 17:00:00	1 7 6 4	440.00 440.00 440.00 440.00	1 1 1 1	4 69 6 20	436.00 434.00 433.00 431.00	442.00 443.50 444.00 444.50	76 56 27 5	1 2 3 1
ANALIZY	64.00	0.78 %	12:54:31	16	64.50	1	16	65.50	69.00	40	1	1	35	[+]
AOL	61.00 64.50	51.50 76.50	12:54:31 12:54:31 11:51:48 11:39:40	234 38 24 226	64.50 64.00 61.00 61.00	1 2 1 1	12 170 10 176	64.50 60.00 59.00 58.00	69.50 70.00 76.50 0.00	106 115 100 0	1 2 1 0
APATOR	25.80	1.55 %	16:16:32	1	26.20	2	500	25.60	26.00	48	1	3	68	[+]
APT	25.80 26.20	23.30 28.30	16:16:32 16:01:33 15:57:24 15:56:37	112 500 300 12	26.00 26.00 26.00 26.00	2 2 2 3	211 291 181 349	25.30 25.20 25.10 25.00	26.10 26.20 26.50 26.60	492 349 200 40	2 2 1 1
APLISENS	12.00	4.35 %	09:00:00	2	12.00	1	100	11.40	12.00	370	2	0	0	[+]
APN	12.00 12.00	10.80 13.20	17:00:00 15:59:51 09:00:00 11:11:29	50 50 2 100	11.50 11.60 12.00 11.50	2 1 0 0	80 100 0 0	10.80 10.60 0.00 0.00	12.20 12.50 12.90 13.00	250 1100 396 1050	1 2 3 2
APS	1.40	0.00 %	09:00:00	2	1.40	0	0	0.00	1.39	358	1	0	0	[+]
APS	1.40 1.40	1.12 1.68	09:02:11 09:00:00 09:00:00 09:06:34	2 2 2 2	1.40 1.40 1.40 1.40	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.40 1.70 1.79 1.80	357 339 300 1252	1 1 1 2
APSENERGY	2.78	3.73 %	09:00:00	150	2.78	2	3950	2.70	3.00	3800	2	0	0	[+]
APE	2.78 2.78	2.51 3.05	16:46:32 16:42:04 16:41:50 16:12:43	500 2795 5 400	2.68 2.79 2.79 3.00	1 1 0 0	200 333 0 0	2.40 0.01 0.00 0.00	3.04 3.40 3.53 3.68	2102 500 600 500	1 1 1 1
AQUABB	16.00	0.00 %	09:44:19	1	16.00	1	5	15.70	15.90	10	1	0	0	[+]
AQU	16.00 16.00	12.80 19.20	09:53:04 16:39:03 10:45:04 10:45:03	1 1 1 1	16.00 16.00 16.00 16.00	1 1 1 1	70 5 5 5	15.40 15.20 15.00 14.50	16.00 16.10 16.50 16.70	87 72 5 10	1 2 1 1
AQUAPOZ	6.75	1.50 %	09:26:39	18	6.75	1	160	6.30	6.75	160	1	0	0	[+]
AQA	6.75 6.75	5.40 8.10	12:49:30 09:06:48 09:00:00 09:00:00	150 159 1 79	6.65 7.05 6.90 6.90	1 1 1 1	1000 20 1 1	5.20 5.00 4.00 1.82	7.00 7.80 7.90 8.50	50 484 299 873	1 1 1 1
ARCHICOM	0.00	0.00 %	13:43:57	72	13.80	1	50	13.55	13.80	158	3	0	0	[+]
ARH	0.00 0.00	12.45 15.15	16:44:40 16:44:40 16:44:40 16:44:40	140 725 378 100	13.75 13.75 13.75 13.80	1 1 1 0	1000 45 564 0	13.50 13.35 13.30 0.00	13.90 13.95 14.10 14.20	550 80 70 200	1 1 1 1
ARCTIC	4.10	-0.25 %	14:45:25	350	4.06	1	1708	4.05	4.08	8000	2	57	233	[+]
ATC	4.06 4.12	3.69 4.51	14:20:56 14:20:56 14:16:32 14:16:32	100 400 88 112	4.06 4.06 4.06 4.06	1 1 1 1	500 500 1000 251	4.04 4.00 3.98 3.97	4.11 4.12 4.15 4.17	821 61 3810 500	1 1 3 1
ARCUS	0.00	0.00 %	16:37:16	667	1.50	2	6300	1.45	1.55	5200	1	0	0	[+]
ARC	0.00 0.00	1.35 1.65	16:37:16 09:00:00 14:44:45 14:33:00	33 60 200 320	1.50 1.55 1.55 1.55	1 0 0 0	333 0 0 0	0.01 0.00 0.00 0.00	1.60 1.85 1.92 1.98	1000 380 260 2078	1 1 1 1
ARTERIA	6.58	0.00 %	17:00:00	1	6.58	1	40	6.36	6.58	514	2	1	5	[+]
ARR	6.36 6.58	5.94 7.22	12:31:42 12:31:42 09:00:00 17:00:00	668 132 1 1	6.36 6.36 6.58 6.58	1 1 1 1	1185 633 1 13	6.34 6.30 0.94 0.11	6.60 6.62 6.86 6.88	544 1135 150 450	2 1 1 1
ARTMAN	8.70	0.69 %	16:14:21	827	8.76	1	166	8.74	8.76	173	1	4	39	[+]
ART	8.60 8.76	7.84 9.56	16:14:21 15:51:06 15:51:06 15:49:25	173 527 473 334	8.74 8.62 8.64 8.74	1 1 1 1	401 477 300 940	8.62 8.60 8.50 8.42	8.80 8.98 9.00 9.10	4000 303 1000 89	2 1 1 1
ASBIS	3.08	-0.65 %	17:00:00	158	3.05	2	2362	3.02	3.06	998	1	125	379	[+]
ASB	2.98 3.15	2.78 3.38	17:00:00 17:00:00 17:00:00 17:00:00	777 200 2000 490	3.05 3.05 3.05 3.05	2 5 1 3	1611 3735 500 3121	3.01 3.00 2.99 2.98	3.07 3.08 3.11 3.14	500 500 255 1332	1 1 1 1
ASSECOBS	27.00	-1.82 %	09:00:00	40	27.00	1	381	26.20	27.00	20	1	0	1	[+]
ABS	27.00 27.00	24.30 29.70	15:57:06 15:57:06 15:56:02 15:56:02	23 777 23 377	27.50 27.50 27.50 27.50	1 1 1 1	383 289 250 1204	26.10 25.90 25.10 25.00	27.50 28.00 28.50 28.80	1507 193 50 100	3 4 1 1
ASSECOPOL	43.28	1.43 %	17:00:00	8	43.90	1	2500	43.62	43.90	1109	3	109	4,754	[+]
ACP	43.28 43.90	38.96 47.60	17:00:00 17:00:00 17:00:00 17:00:00	53 47 41 46	43.90 43.90 43.90 43.90	2 1 2 1	2191 779 530 427	43.50 43.48 43.40 43.36	43.94 43.96 43.98 44.00	755 50 50 100	1 1 1 1
ASSECOSEE	11.50	1.32 %	09:23:03	10	11.50	1	16	11.35	11.45	230	1	0	0	[+]
ASE	11.50 11.50	10.35 12.65	14:08:16 14:04:02 13:54:42 13:53:13	197 293 174 25	11.35 11.35 11.35 11.35	1 2 3 1	500 1182 1506 30	11.15 11.10 11.00 10.90	11.50 11.55 11.65 11.80	1096 650 500 4	2 1 1 1
ASSETUS	0.00	0.00 %	15:00:00	100	0.29	1	40	0.30	0.31	34	1	0	0	[+]
ASS	0.00 0.00	0.24 0.34	11:00:00 11:00:00 11:00:00 15:00:00	1 99 100 100	0.30 0.30 0.32 0.34	1 1 1 1	500 250 200 1000	0.28 0.25 0.24 0.20	0.33 0.35 0.37 0.38	200 200 2870 4090	1 1 1 2
ASTARTA	33.00	-1.82 %	16:47:54	22	32.40	1	119	32.40	32.80	246	1	0	14	[+]
AST	32.40 33.00	29.70 36.30	15:33:52 11:59:22 09:00:00 15:12:41	254 150 2 8	32.80 32.80 33.00 33.00	1 2 1 2	500 8039 500 141	32.20 32.00 31.60 31.50	33.00 33.50 34.40 34.50	75 500 30 1000	1 1 1 1
ASTRO	0.43	0.00 %	11:17:16	105	0.43	1	72	0.40	0.43	1114	1	0	0	[+]
ASR	0.43 0.43	0.35 0.51	09:36:01 17:00:00 11:05:24 11:05:24	295 5 128 200	0.43 0.43 0.40 0.41	1 1 1 1	200 998 200 1000	0.38 0.35 0.34 0.33	0.44 0.45 0.46 0.55	1890 1696 1848 125	1 1 1 1
ATAL	30.20	-0.65 %	16:17:30	52	30.50	1	248	30.50	30.70	71	2	0	4	[+]
1AT	30.20 30.70	27.20 33.20	09:22:21 09:00:19 09:00:00 15:46:16	50 2 21 1	30.70 30.70 30.20 30.70	1 3 3 1	200 669 352 40	30.40 30.20 30.00 29.70	31.00 31.70 31.90 32.00	104 197 497 975	2 1 1 2
ATCCARGO	3.88	-0.51 %	16:48:49	5	3.88	2	727	3.22	3.88	817	2	3	10	[+]
ATA	3.38 3.88	3.12 4.64	16:46:33 16:45:58 16:39:44 16:39:44	394 200 1 5	3.38 3.38 3.88 3.70	1 1 1 1	970 657 890 180	3.14 3.08 3.06 3.04	3.90 3.92 3.94 3.96	1997 648 1000 1300	2 1 1 2
ATENDE	3.85	-6.49 %	17:00:00	10	3.60	1	31	3.60	3.85	2390	1	0	0	[+]
ATD	3.60 3.85	3.47 4.23	16:06:57 16:06:31 09:00:00 09:43:57	2 10 2 2	3.85 3.75 3.85 3.85	1 1 0 0	39 78 0 0	3.47 3.20 0.00 0.00	3.99 4.00 4.19 4.20	983 414 2856 4000	1 2 2 1
ATLANTAPL	4.11	0.00 %	12:35:52	500	4.11	1	800	4.11	4.23	172	1	1	2	[+]
ATP	4.11 4.11	3.70 4.52	14:18:54 17:02:13 17:01:17 17:00:00	300 481 841 500	4.11 4.10 4.10 4.10	1 1 1 1	900 1900 104 1	4.10 4.04 3.81 0.30	4.24 4.32 4.49 4.50	1800 130 93 185	1 1 1 1
ATLANTIS	0.57	-5.36 %	17:00:00	1398	0.53	1	2467	0.53	0.58	2007	2	45	25	[+]
ATS	0.52 0.59	0.52 0.62	16:49:24 16:48:14 16:40:14 16:38:52	2 67 3 67	0.57 0.53 0.58 0.53	3 2 3 1	4310 9600 10094 9000	0.52 0.51 0.50 0.49	0.59 0.60 0.61 0.65	5587 4018 7500 21027	2 3 2 7
ATLASEST	1.03	0.97 %	13:07:00	1400	1.04	2	12110	1.00	1.08	980	1	5	5	[+]
ATL	1.03 1.04	0.93 1.13	09:41:16 16:47:01 12:55:34 12:55:34	3180 50 1173 300	1.03 1.03 0.98 0.98	1 1 2 2	1198 4000 2111 22846	0.99 0.96 0.93 0.90	1.10 1.11 1.16 1.17	5000 1000 4300 3500	1 1 2 1
ATM	7.02	-0.85 %	17:00:00	1	6.96	2	245	6.80	6.96	4383	2	2	12	[+]
ATM	6.96 7.02	6.32 7.72	13:16:28 11:31:09 10:19:26 10:12:31	32 15 1150 5	6.96 6.96 7.00 7.02	3 1 1 1	774 1200 2000 239	6.70 6.68 6.62 6.54	6.98 7.00 7.02 7.24	1150 2060 236 271	1 1 1 85
ATMGRUPA	6.80	-0.30 %	17:00:53	30	6.66	1	140	6.38	6.66	1472	2	11	70	[+]
ATG	6.38 6.80	6.12 7.48	17:00:00 17:00:00 17:00:00 17:00:00	439 1544 1354 1663	6.66 6.66 6.66 6.66	1 1 1 1	208 175 975 250	6.26 6.22 6.12 6.00	6.72 6.80 6.98 7.12	1740 350 398 1810	2 1 1 2
ATONHT	0.00	0.00 %	15:00:00	50000	0.07	3	61000	0.06	0.07	100	1	0	0	[+]
ATO	0.00 0.00	0.06 0.08	11:00:00 15:06:06 11:27:52 11:00:00	200 34850 15000 150	0.08 0.07 0.07 0.07	2 3 2 1	60000 14600 15000 5000	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.11	29115 500 32418 20200	3 1 3 2
ATREM	0.00	0.00 %	11:31:10	13	2.47	3	137	2.47	2.52	100	5	0	0	[+]
ATR	0.00 0.00	2.23 2.71	09:13:43 09:13:43 09:13:43 09:13:43	9 12 12 12	2.46 2.46 2.46 2.46	3 8 4 5	720 160 130 125	2.45 2.42 2.40 2.35	2.54 2.55 2.58 2.60	125 299 130 520	3 6 3 4
AUTOPARTN	4.25	0.00 %	16:48:11	18	4.25	3	1200	4.14	4.24	402	1	3	12	[+]
APR	4.15 4.25	3.83 4.67	16:48:11 16:47:09 13:40:55 13:40:55	182 318 1860 240	4.15 4.15 4.17 4.19	1 1 3 2	568 400 1227 820	4.12 4.11 4.02 4.01	4.25 4.29 4.30 4.32	4299 90 3000 136	3 1 1 1
AUXILIUM	7.70	2.16 %	17:00:00	2	7.56	1	200	6.64	7.56	198	1	2	15	[+]
AUX_	6.90 7.70	6.16 9.24	17:00:00 17:00:00 16:24:50 16:23:41	100 53 1 6	7.56 7.56 7.38 6.98	1 1 1 1	300 25 50 100	6.62 6.20 6.10 6.04	7.70 7.92 7.94 7.98	127 166 35 100	2 1 1 1
AVIASG	0.00	0.00 %	15:52:48	176	15.05	3	3627	15.05	15.25	400	1	0	0	[+]
ASG	0.00 0.00	13.55 16.55	10:42:33 10:42:33 09:00:00 17:00:00	257 237 2 2	15.05 15.05 15.20 15.15	1 5 1 0	2000 31800 1000 0	15.00 14.95 14.80 0.00	15.50 17.50 18.10 19.00	500 14 91 42	1 1 2 1
AWBUD	1.05	-8.70 %	16:47:09	470	1.05	1	555	1.04	1.05	4742	1	8	8	[+]
AWB	1.05 1.05	0.95 1.15	16:47:09 16:47:09 13:16:11 13:15:40	2000 5437 990 2002	1.05 1.05 1.15 1.15	1 2 1 1	1530 1678 1603 5000	1.03 1.00 0.99 0.98	1.10 1.14 1.15 1.16	525 10000 782 6000	1 1 1 1
AZTEC	1.45	-1.32 %	15:54:07	1	1.50	1	200	1.33	1.52	1496	3	0	0	[+]
AZC	1.45 1.50	1.16 1.74	15:54:07 10:22:05 13:19:35 13:19:35	190 10 24 90	1.45 1.45 1.52 1.50	1 2 1 1	181 300 1124 400	1.32 1.31 1.30 1.25	1.53 1.60 1.63 1.68	2221 100 544 172	1 1 2 1
B2BPARTNER	0.00	0.00 %	09:44:10	250	0.07	1	10000	0.05	PKC	68274	4	0	0	[+]
B2B	0.00 0.00	0.06 0.08	15:30:13 15:28:07 15:28:07 12:05:49	1800 3221 1779 3221	0.07 0.07 0.07 0.07	3 2 2 0	123000 150000 156000 0	0.04 0.03 0.02 0.00	0.03 0.04 0.05 0.06	2000 20020 60686 61830	1 2 1 2
BAHOLDING	2.40	-2.08 %	17:04:38	3584	2.35	2	1170	2.33	2.35	3584	1	461	1,090	[+]
BAH	2.31 2.43	2.16 2.64	17:00:00 17:00:00 17:00:00 17:00:00	250 4700 300 2710	2.35 2.35 2.35 2.35	6 6 7 2	23278 17789 7795 1410	2.32 2.31 2.30 2.29	2.37 2.38 2.39 2.40	6629 4111 5000 33730	5 4 1 8
BALTICINV	0.01	0.00 %	11:00:00	50000	0.01	1	50500	0.01	PKC	113000	2	50	1	[+]
BCI	0.01 0.01	0.01 0.02	15:00:00 11:24:24 11:08:29 11:00:00	89000 73000 255000 20000	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	552257 1791470 1226557 865407	2 27 26 18
BALTICON	10.80	17.39 %	09:17:21	5	10.80	1	228	8.80	9.20	218	1	0	0	[+]
BLT	10.80 10.80	8.65 12.90	12:13:13 09:31:20 09:23:18 09:00:00	3 60 50 2	9.20 8.90 9.30 10.80	2 1 1 1	402 250 350 550	8.00 6.50 6.00 5.00	10.80 12.50 14.00 14.80	205 450 200 473	1 1 1 1
BALTONA	4.54	0.89 %	09:05:02	1	4.54	1	3500	4.45	4.54	4633	3	0	0	[+]
BAL	4.54 4.54	4.09 4.99	11:37:36 10:41:07 10:39:03 09:06:14	656 778 222 1	4.50 4.50 4.51 4.53	1 1 1 1	2504 200 867 1	3.95 3.90 2.87 2.00	4.55 4.56 4.59 4.60	1104 500 557 6044	1 1 2 3
BBIDEVNFI	0.55	1.82 %	16:11:26	746	0.56	5	41677	0.55	0.57	25000	2	73	41	[+]
BBD	0.54 0.56	0.50 0.60	16:08:38 16:08:38 16:08:38 14:29:43	4207 1913 3880 3007	0.56 0.56 0.56 0.56	7 1 4 2	50712 2000 21740 25000	0.54 0.53 0.52 0.50	0.58 0.59 0.60 0.61	5000 14000 20411 1700	1 4 5 1
BEDZIN	25.90	0.00 %	16:30:13	1	25.90	1	573	23.50	25.90	933	2	0	0	[+]
BDZ	25.90 25.90	23.40 28.40	16:30:12 16:30:11 16:30:10 16:30:09	1 1 1 1	25.90 25.90 25.90 25.90	1 1 0 0	321 573 0 0	23.40 22.50 0.00 0.00	26.90 27.90 28.00 28.60	547 42 750 350	2 1 1 1
BENEFIT	962.00	1.06 %	15:44:54	1	956.00	1	7	940.00	954.00	10	1	0	192	[+]
BFT	920.00 962.00	866.00 1055.00	15:44:54 15:44:17 15:44:03 15:43:58	1 14 3 1	954.00 950.00 952.00 952.00	1 1 1 3	135 2 2 25	934.00 924.00 922.00 920.00	956.00 960.00 962.00 986.00	13 40 59 14	1 1 2 1
BEST	0.00	0.00 %	09:51:00	260	29.20	1	270	28.20	29.20	240	1	0	0	[+]
BST	0.00 0.00	26.40 32.00	15:12:19 09:17:54 09:17:54 09:17:54	76 107 130 13	29.20 30.00 30.00 29.80	1 0 0 0	500 0 0 0	27.60 0.00 0.00 0.00	29.40 30.40 30.80 37.00	260 150 80 125	1 1 1 1
BETACOM	14.30	0.00 %	09:31:41	1	14.30	3	6	14.30	14.40	100	50	0	3	[+]
BCM	14.00 14.30	12.90 15.70	09:31:41 09:31:41 09:31:41 09:31:41	5 1 3 1	14.30 14.30 14.30 14.30	100 1 1 1	200 10000 700 10000	14.20 14.10 14.00 13.80	14.50 14.70 14.80 14.90	600 168 250 145	1 1 2 1
BGE	0.00	0.00 %	11:13:34	2680	0.05	1	50000	0.01	0.05	7000	1	0	0	[+]
BGE	0.00 0.00	0.04 0.06	11:00:00 11:08:19 11:06:03 11:06:03	200 9000 3950 1700	0.05 0.05 0.05 0.05	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.11 0.17 0.20 0.35	5000 15000 100 50000	1 1 1 1
BGZ	51.80	-3.47 %	17:00:00	101	50.00	1	400	49.60	50.00	899	1	1	42	[+]
BGZ	50.00 51.80	46.70 56.80	16:26:43 16:13:17 15:58:46 13:05:46	2 40 161 45	50.00 50.00 50.00 50.00	3 1 1 1	475 20 206 49	49.00 48.70 48.60 48.10	50.20 51.00 51.80 52.00	10 210 150 29	1 1 1 1
BIK	15.60	0.00 %	17:00:00	1	15.60	30	48	14.80	15.60	301	1	0	8	[+]
BIK	15.30 15.65	14.05 17.15	16:06:21 16:06:21 16:06:21 16:06:21	13 1 1 3	15.35 15.30 15.30 15.30	30 1 1 0	48 600 33 0	14.75 14.70 0.01 0.00	15.65 15.80 15.85 16.05	1393 259 380 23	2 1 1 1
BIOERG	0.08	0.00 %	10:09:37	200	0.08	6	124066	0.07	0.08	153883	4	0	0	[+]
BER	0.08 0.08	0.07 0.09	09:54:08 09:54:08 11:25:55 09:00:00	2476 2024 1 62	0.08 0.08 0.08 0.08	7 3 3 1	179215 101499 139500 200000	0.06 0.05 0.04 0.01	0.09 0.10 0.11 0.12	77600 41000 65699 86155	5 3 3 3
BIOGENED	0.00	0.00 %	15:11:18	50	13.40	1	155	13.20	13.80	180	1	0	0	[+]
BGD	0.00 0.00	10.80 16.00	11:45:36 11:45:36 11:41:27 14:39:25	200 50 150 10	12.00 12.10 14.00 15.00	1 1 1 1	50 50 134 13	11.60 11.00 8.70 8.00	14.20 14.50 14.80 14.90	95 239 366 18	1 1 1 1
BIOMASS	0.53	-1.89 %	17:00:00	206	0.52	1	37	0.49	0.52	6363	3	12	6	[+]
BEP	0.49 0.53	0.43 0.63	17:00:00 17:00:00 16:18:16 16:15:56	800 2194 1225 2515	0.52 0.52 0.51 0.51	1 1 3 1	1000 2128 20100 12000	0.48 0.47 0.40 0.27	0.53 0.54 0.55 0.58	48057 1000 11819 5000	4 1 2 1
BIOMAXIMA	4.62	-2.13 %	17:00:00	5	4.60	1	31	4.50	4.60	25	1	3	15	[+]
BMX	4.46 4.70	3.70 5.50	13:21:25 13:21:25 10:06:14 10:05:57	564 36 70 694	4.50 4.50 4.50 4.50	1 2 1 1	1 362 420 240	4.46 4.42 4.34 4.32	4.66 4.72 4.74 4.80	50 50 1445 2495	1 1 1 2
BIOMEDLUB	1.26	0.00 %	16:42:56	10000	1.26	1	2995	1.25	1.26	13558	2	61	77	[+]
BML	1.25 1.27	1.14 1.38	16:31:26 16:29:41 16:20:51 16:17:06	7005 1500 1942 118	1.25 1.26 1.26 1.26	1 2 1 2	5000 10000 252 1400	1.24 1.23 1.22 1.20	1.27 1.28 1.29 1.30	5995 1000 17272 11600	2 1 7 4
BIOTON	7.17	-0.28 %	17:00:00	1177	7.10	1	3942	7.10	7.14	373	1	47	331	[+]
BIO	7.04 7.25	6.46 7.88	17:00:00 17:00:00 17:00:00 16:49:51	79 131 221 55	7.10 7.10 7.10 7.06	1 1 1 2	339 150 250 1114	7.06 7.05 7.04 7.03	7.16 7.17 7.18 7.19	2011 8373 373 200	2 2 1 1
BLACKPOIN	0.39	-7.14 %	17:00:00	1	0.39	1	500	0.37	0.39	1661	1	0	0	[+]
BPN	0.39 0.39	0.32 0.46	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	0.39 0.42 0.42 0.42	1 1 1 1	3400 6500 4400 2946	0.36 0.35 0.34 0.33	0.44 0.45 0.49 0.50	2998 147 5301 3450	1 1 1 1
BLIRT	0.00	0.00 %	14:52:10	1	0.47	1	2592	0.39	0.47	2149	1	0	0	[+]
BLR	0.00 0.00	0.38 0.56	09:00:00 09:03:02 13:32:38 13:28:54	1 2 755 2195	0.46 0.46 0.46 0.46	2 1 0 0	510 200 0 0	0.32 0.25 0.00 0.00	0.54 1.00 1.76 1.90	50 1000 800 5568	1 1 1 2
BLOOBER	51.40	1.77 %	17:00:00	10	51.80	1	31	50.00	51.80	139	2	8	391	[+]
BLO	49.70 53.00	41.15 61.60	16:49:42 16:44:10 16:29:11 16:16:47	120 85 5 1	51.80 50.90 50.00 50.90	1 1 1 4	17 100 10 2090	49.70 49.65 49.20 49.00	51.90 52.00 52.20 52.50	19 119 60 60	1 2 1 1
BLUETAX	0.01	0.00 %	11:00:00	200	0.01	0	0	0.00	PKC	1101053	5	0	0	[+]
BTG	0.01 0.01	0.01 0.02	15:00:00 15:00:00 11:00:00 15:00:00	500 2000 200 500	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	86123 6957573 3267625 1096515	6 35 16 10
BLUPREIPO	0.00	0.00 %	09:24:19	1	0.47	1	1	0.15	0.20	43706	2	0	0	[+]
BLU	0.00 0.00	0.38 0.56	09:24:19 11:14:45 10:04:44 14:54:34	106 1181 1819 1513	0.47 0.47 0.55 0.60	1 1 0 0	8334 1 0 0	0.12 0.01 0.00 0.00	0.47 0.50 1.00 0.00	21 141 40 0	1 1 1 0
BOA	0.00	0.00 %	15:26:23	2660	0.38	1	200	0.37	0.44	200	1	0	0	[+]
BOA	0.00 0.00	0.31 0.45	16:49:02 09:47:08 17:00:00 16:35:02	1985 30 25 236	0.51 0.58 0.62 0.55	1 2 1 1	200 2700 200 200	0.34 0.32 0.30 0.27	0.48 0.49 0.50 0.51	200 500 200 330	1 1 1 1
BOGDANKA	59.00	0.33 %	17:00:05	64	60.00	2	111	59.70	60.00	528	2	12	712	[+]
LWB	57.40 60.00	53.10 64.90	17:00:00 17:00:00 17:00:00 17:00:00	8 148 63 50	60.00 60.00 60.00 60.00	2 1 1 1	192 94 41 90	59.60 59.50 59.40 59.30	60.20 60.40 60.50 60.60	50 74 1062 42	1 1 2 1
BORUTA	0.16	5.88 %	17:00:00	100	0.18	15	442591	0.16	0.18	386188	10	285	48	[+]
BRU	0.16 0.18	0.13 0.19	17:00:00 16:23:04 16:19:11 16:13:15	200 9050 5 4707	0.18 0.17 0.18 0.17	16 18 17 12	437662 317760 1038616 312682	0.15 0.14 0.13 0.12	0.19 0.20 0.21 0.22	407458 475729 629115 699418	15 22 18 18
BORYSZEW	6.40	0.16 %	17:04:20	685	6.41	1	2000	6.41	6.45	2100	2	372	2,378	[+]
BRS	6.38 6.48	5.76 7.04	17:01:11 17:01:11 17:01:11 17:01:11	1000 1000 1000 1000	6.41 6.41 6.41 6.41	5 2 1 3	5000 1267 3136 2665	6.40 6.39 6.38 6.37	6.47 6.48 6.50 6.51	200 2065 2565 2065	1 1 2 1
BOS	8.23	-0.98 %	16:33:39	30	8.09	1	234	8.01	8.09	170	1	6	51	[+]
BOS	7.85 8.23	7.41 9.05	15:42:25 15:40:42 15:17:56 15:14:39	97 100 10 197	7.90 7.90 8.10 7.85	1 1 1 3	2500 1110 100 2130	7.95 7.85 7.73 7.70	8.10 8.22 8.25 8.27	1990 150 650 750	3 1 1 1
BOWIM	0.00	0.00 %	17:00:00	50	3.49	1	1700	3.36	3.48	300	1	0	0	[+]
BOW	0.00 0.00	3.15 3.83	13:59:08 17:00:00 17:00:00 17:00:00	500 394 2000 106	3.38 3.50 3.50 3.50	1 1 1 1	3000 1700 2000 138	3.35 3.11 3.02 2.51	3.50 3.60 3.68 3.70	3000 300 1373 78	1 1 1 1
BPC	0.06	16.67 %	15:00:00	500	0.07	2	7027	0.06	0.07	275681	10	1	0	[+]
BPC	0.06 0.07	0.05 0.07	11:00:00 15:20:17 15:20:17 15:19:28	200 8773 19565 9435	0.06 0.06 0.06 0.06	6 6 5 3	246549 238333 129443 98666	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.11	290483 456321 113408 434433	10 15 5 6
BRASTER	3.97	4.53 %	17:00:00	350	4.15	1	1860	4.11	4.15	3809	2	57	233	[+]
BRA	3.90 4.24	3.58 4.36	16:47:21 16:43:46 16:42:58 16:42:27	249 250 1414 100	4.11 4.15 4.15 4.15	1 1 1 1	1436 1835 111 255	4.10 4.09 4.02 4.01	4.19 4.21 4.22 4.23	1064 1800 500 110	1 1 1 1
BROADGATE	0.41	0.00 %	13:26:38	1000	0.41	1	413	0.39	0.41	1179	1	1	0	[+]
BDG	0.41 0.41	0.33 0.49	12:35:20 09:03:16 15:51:18 09:01:13	2 2 3 1	0.41 0.41 0.41 0.41	1 2 1 1	2600 3730 2800 1900	0.38 0.37 0.36 0.34	0.42 0.43 0.45 0.46	8993 2471 22231 4462	1 1 2 2
BSCDRUK	40.80	0.00 %	17:00:00	1	40.80	1	8	38.60	40.80	94	3	0	0	[+]
BSC	40.80 40.80	36.80 44.80	09:00:00 17:00:00 09:00:00 09:00:00	1 1 1 1	40.80 40.80 40.80 40.80	1 1 1 0	280 15 1 0	38.40 36.20 20.00 0.00	41.00 45.00 0.00 0.00	292 159 0 0	1 2 0 0
BUDIMEX	109.60	-0.55 %	17:00:00	19	109.40	3	83	108.00	109.40	110	4	2	217	[+]
BDX	108.00 109.80	98.70 120.40	17:00:00 17:00:00 17:00:00 17:00:00	10 50 50 25	109.40 109.40 109.40 109.40	1 2 1 6	123 105 20 272	107.80 107.60 107.20 107.00	109.60 109.80 110.00 110.20	10 48 239 25	1 2 4 1
BUWOG	0.00	0.00 %	15:13:40	2	124.10	1	8	125.60	132.00	72	1	0	0	[+]
BWO	0.00 0.00	111.70 136.50	14:40:15 10:07:06 13:47:55 16:22:32	1 12 12 1	123.10 122.80 124.20 125.90	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
BYTOM	2.70	7.61 %	16:49:44	965	2.97	1	300	2.95	2.97	138	1	402	1,178	[+]
BTM	2.70 3.06	2.68 3.26	16:49:06 16:48:56 16:47:59 16:46:01	3000 2000 1000 944	2.97 2.97 2.97 2.98	1 1 3 1	280 3000 700 2000	2.94 2.93 2.90 2.89	2.98 2.99 3.00 3.03	1056 15200 147657 2000	1 2 2 1
BZWBK	344.20	-1.44 %	17:00:00	51	342.00	1	238	342.00	344.00	80	1	39	13,373	[+]
BZW	338.60 345.00	309.80 378.60	17:00:00 17:00:00 17:00:00 17:00:00	245 259 212 541	342.00 342.00 342.00 342.00	1 2 2 2	353 2074 798 586	341.80 341.40 340.60 340.20	345.00 345.80 346.00 346.20	80 910 90 481	1 3 2 2
CALESCO	0.00	1.56 %	11:23:48	5	1.30	1	800	0.81	2.50	6087	2	0	0	[+]
CLS	0.00 0.00	1.03 1.53	11:23:47 10:12:40 10:26:44 11:30:57	5 10 10 10	1.30 1.30 1.30 1.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.86 0.00 0.00 0.00	2271 0 0 0	1 0 0 0
CAPITAL	3.35	3.58 %	15:26:36	1	3.47	2	4958	3.12	3.47	1294	2	1	2	[+]
CPA	3.35 3.47	3.02 3.68	09:59:09 09:41:00 09:39:40 09:25:40	1 1 1 300	3.46 3.42 3.40 3.36	1 2 1 1	200 400 169 500	3.05 3.00 2.98 2.86	3.49 3.50 3.52 3.55	1500 2000 777 1255	1 1 1 1
CCC	206.00	1.84 %	17:00:00	111	210.00	1	646	209.20	210.40	79	2	43	9,019	[+]
CCC	204.40 212.00	185.40 226.60	17:00:00 17:00:00 17:00:00 17:00:00	248 110 603 111	210.00 210.00 210.00 210.00	2 1 1 2	428 718 2316 1521	209.00 208.80 208.60 208.20	210.60 211.00 211.20 211.40	944 645 4478 668	2 2 2 1
CCENERGY	0.00	0.00 %	15:00:00	633	0.06	0	0	0.00	0.00	0	0	0	0	[+]
CCE	0.00 0.00	0.00 0.00	15:00:00 15:00:00 15:00:00 11:01:43	5000 2971 30 6999	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
CCS	0.83	-4.76 %	16:48:11	586	0.80	1	2532	0.79	0.84	2381	1	3	3	[+]
CCS	0.80 0.83	0.67 0.99	16:48:11 16:48:11 11:56:39 11:56:39	995 1219 455 45	0.81 0.82 0.81 0.83	1 1 1 1	2084 150 2000 5000	0.75 0.71 0.70 0.60	0.91 0.92 0.98 1.10	4800 3172 200 947	1 2 1 1
CCTOOLS	0.04	66.67 %	13:26:53	2500	0.05	5	40850	0.06	0.06	6238	3	8	0	[+]
CCT	0.04 0.05	0.04 0.06	12:39:01 10:24:17 17:00:29 10:00:20	5000 500 1000 982	0.05 0.04 0.03 0.05	2 2 2 4	8500 39500 3221 46999	0.05 0.04 0.03 0.02	0.07 0.08 0.09 0.10	8427 3709 10263 26470	3 1 2 4
CDPROJEKT	208.00	-1.65 %	17:04:40	110	203.20	1	586	PKC	203.60	1354	1	150	30,778	[+]
CDR	203.20 209.00	187.20 228.80	17:02:12 17:01:49 17:01:20 17:00:38	120 1000 12 154	203.20 203.20 203.20 203.20	4 32 3 4	771 5726 97 3783	203.20 203.00 202.80 202.60	204.00 204.20 204.40 205.00	134 70 140 30	2 1 1 2
CDRL	24.90	2.41 %	17:00:00	70	25.50	2	60	25.20	25.50	235	3	1	27	[+]
CDL	24.90 25.50	22.50 27.30	17:00:00 16:09:18 14:22:15 13:48:06	1 150 11 2	25.50 25.50 25.50 25.50	1 1 1 1	324 30 130 990	25.00 24.00 23.50 22.70	25.60 25.70 26.00 26.50	541 260 100 2131	1 1 1 2
CELTIC	0.00	0.00 %	15:52:43	20	8.15	1	980	7.80	8.15	1368	2	0	0	[+]
CPD	0.00 0.00	7.35 8.95	11:04:40 16:34:16 10:36:02 16:36:29	9 50 10 120	8.15 8.15 8.15 8.10	1 1 1 1	77 300 1049 1	7.75 7.50 7.20 2.52	8.30 8.40 8.70 8.80	920 237 300 325	1 1 1 2
CEZ	92.00	-0.49 %	12:10:01	25	92.00	1	10	91.20	92.00	15	1	0	2	[+]
CEZ	92.00 92.00	82.80 101.20	10:43:57 10:43:57 09:00:00 09:34:39	47 19 50 157	92.45 92.45 91.50 91.50	1 1 1 1	14 10 2 5000	91.00 90.20 90.00 89.05	92.85 95.50 96.00 96.50	5000 130 46 32	1 1 1 1
CFG	32.80	1.79 %	17:04:50	160	31.35	1	63	31.10	31.35	40	1	74	2,253	[+]
CFG	27.50 32.87	26.24 39.36	17:04:50 17:04:50 17:04:45 17:01:34	200 18 168 125	31.35 31.35 31.35 31.35	1 1 1 1	100 17 41 150	31.00 30.75 30.61 30.60	31.58 31.75 31.80 31.88	65 790 27 40	1 1 1 1
CHEMOS	0.00	0.00 %	16:48:18	232	0.33	1	1700	0.35	PKC	23636	13	0	0	[+]
CHS	0.00 0.00	0.30 0.36	16:48:02 16:48:02 16:45:40 16:45:33	673 1947 211 2386	0.31 0.32 0.33 0.32	1 1 2 1	1300 251 74000 90000	0.33 0.29 0.04 0.03	0.01 0.04 0.11 0.25	407 225 1900 750	2 1 2 1
CIASTZKRA	0.00	0.00 %	09:00:00	200	0.65	1	1667	0.60	0.68	1471	1	0	0	[+]
CZK	0.00 0.00	0.52 0.78	14:56:58 14:01:47 14:01:47 10:26:51	1292 4292 5000 1000	0.65 0.76 0.75 0.75	1 1 1 1	940 940 2500 300	0.48 0.47 0.43 0.35	0.99 1.24 1.59 0.00	8000 5827 5000 0	1 1 1 0
CIECH	53.60	-1.49 %	17:00:00	8	52.80	2	768	52.80	53.15	100	1	27	1,406	[+]
CIE	52.50 54.15	48.24 58.95	17:00:00 17:00:00 17:00:00 17:00:00	25 866 88 12	52.80 52.80 52.80 52.80	1 1 1 2	100 278 25 191	52.75 52.65 52.60 52.55	53.20 53.30 53.50 53.60	398 100 450 100	2 1 1 1
CIGAMES	1.45	4.76 %	17:04:54	3000	1.54	2	780	1.53	PKC	2500	1	19,490	30,949	[+]
CIG	1.45 1.73	1.44 1.74	17:04:11 17:04:09 17:03:23 17:03:23	5712 11000 13778 1000	1.54 1.54 1.54 1.54	7 6 21 8	64135 59524 130162 47292	1.52 1.51 1.50 1.49	1.54 1.55 1.56 1.57	34390 56540 52759 33847	4 10 7 6
CLNPHARMA	33.10	-4.85 %	17:02:43	85	31.40	2	260	31.10	31.40	201	2	35	1,106	[+]
CLN	30.30 33.10	29.80 36.40	17:00:50 17:00:50 17:00:38 17:00:00	67 33 67 50	31.40 31.40 31.40 31.40	1 1 1 1	100 250 150 649	31.05 31.00 30.80 30.75	31.50 31.60 31.65 31.70	170 543 264 20	2 1 1 1
CLOUD	12.85	-4.76 %	17:02:10	80	13.00	1	200	12.85	13.00	250	1	4	58	[+]
CLD	12.80 13.75	10.30 15.40	17:00:00 16:49:13 16:48:25 16:47:01	100 100 115 60	13.00 13.00 13.00 13.00	1 1 1 1	50 160 140 600	12.80 12.70 12.50 12.40	13.30 13.45 13.60 13.70	160 150 60 200	1 1 1 1
CNT	9.18	0.00 %	12:07:21	7	9.18	1	111	9.02	9.18	361	1	0	0	[+]
CNT	9.18 9.18	8.28 10.05	09:00:00 09:14:05 09:34:00 09:00:00	152 10 10 40	9.18 9.00 9.00 9.00	1 1 1 1	1940 195 200 150	9.00 8.62 8.60 8.58	9.20 9.26 9.30 9.48	10 20 200 399	1 1 1 2
COGNOR	2.14	-0.48 %	17:03:58	1075	2.07	3	4890	2.06	2.09	2399	2	44	91	[+]
COG	2.07 2.15	1.93 2.35	17:00:00 17:00:00 17:00:00 17:00:00	1000 1825 500 2500	2.07 2.07 2.07 2.07	2 2 1 2	5777 1949 4000 6300	2.05 2.04 2.03 2.02	2.10 2.11 2.12 2.13	2552 5000 6814 1520	3 2 2 2
COLUMBUS	0.20	0.00 %	16:32:42	4980	0.20	1	25000	0.19	0.20	2020	1	11	2	[+]
CLC	0.20 0.21	0.16 0.24	15:51:39 09:31:04 09:31:04 11:51:55	5000 151 1349 2150	0.20 0.21 0.20 0.20	4 2 2 2	29073 11000 22000 6000	0.18 0.17 0.15 0.14	0.21 0.22 0.23 0.24	19048 49782 47500 27000	5 5 3 4
COMARCH	163.00	0.00 %	17:00:00	25	165.00	1	10	163.50	165.00	85	2	1	180	[+]
CMR	162.50 165.00	147.00 179.00	17:00:00 17:00:00 16:40:05 16:40:05	7 368 31 19	165.00 165.00 165.00 165.00	1 1 1 1	10 12 13 60	163.00 162.00 161.50 161.00	166.00 167.00 168.00 169.00	61 25 14 49	2 2 1 2
COMP	60.00	0.84 %	17:02:36	17	60.00	1	41	59.50	60.00	133	1	6	330	[+]
CMP	59.50 61.00	54.00 66.00	17:01:27 17:00:00 17:00:00 17:00:00	33 967 250 100	60.00 60.00 60.00 60.00	2 3 2 1	387 488 70 300	59.00 56.50 56.00 53.50	61.00 61.50 62.00 63.50	2264 39 500 66	2 1 1 2
COMPRESS	0.00	0.00 %	11:00:00	100	0.30	1	100	0.28	0.29	13200	1	0	0	[+]
COM	0.00 0.00	0.24 0.36	11:00:00 11:00:00 11:00:00 15:00:00	2000 1 100 100	0.29 0.30 0.30 0.30	1 1 1 2	111 151 250 651	0.26 0.25 0.24 0.23	0.30 0.34 0.38 0.40	97400 10180 11000 22200	3 2 1 1
COMPRZESZ	0.35	6.06 %	17:00:00	1	0.35	2	4200	0.27	0.35	6999	1	0	0	[+]
COR	0.35 0.35	0.28 0.42	11:08:22 11:08:22 10:32:19 09:26:11	2588 199 1 35	0.33 0.33 0.33 0.32	1 2 1 2	500 2490 255 600	0.24 0.22 0.21 0.20	0.38 0.45 0.46 0.48	1679 3499 2975 3799	1 1 1 1
COPERNIC	0.00	0.00 %	15:34:11	191	5.25	1	19	5.55	5.90	170	1	0	0	[+]
CRS	0.00 0.00	4.56 6.80	09:47:43 09:47:43 13:25:38 15:52:29	300 100 300 200	5.00 5.00 5.00 5.00	1 1 1 1	182 100 100 200	5.50 5.00 4.60 3.00	13.80 14.40 15.80 27.00	102 297 90 67	1 1 1 1
CORMAY	1.03	17.48 %	17:04:31	2604	1.21	2	5890	1.18	1.22	64892	6	2,755	3,197	[+]
CRM	1.03 1.21	1.02 1.24	17:04:31 17:04:31 17:04:31 17:04:31	2000 2811 635 3000	1.21 1.21 1.21 1.21	1 2 4 7	1000 5000 12323 31953	1.17 1.16 1.15 1.14	1.23 1.24 1.25 1.26	54685 46783 34266 27972	8 9 6 5
CPGROUP	4.94	0.00 %	09:37:17	2	4.94	100	210	4.84	4.92	210	100	0	2	[+]
CPG	4.94 4.94	4.46 5.40	09:37:17 09:37:17 09:37:17 09:37:17	1 5 1 3	4.94 4.94 4.94 4.94	100 1 1 1	210 1700 1586 1000	4.82 4.80 4.74 4.50	4.94 4.96 5.00 5.05	621 2017 1600 4998	1 1 1 1
CSY	0.00	0.00 %	16:19:54	40	4.30	1	250	4.00	4.30	260	1	0	0	[+]
CSY	0.00 0.00	3.44 5.15	09:07:02 17:00:00 16:42:28 09:00:00	60 32 256 258	3.70 3.66 3.92 3.88	1 1 1 1	671 216 144 10	3.28 3.22 2.92 2.54	4.38 0.00 0.00 0.00	400 0 0 0	1 0 0 0
CWA	0.50	-1.85 %	17:00:00	100	0.53	2	176	0.50	0.53	8500	2	5	3	[+]
CWA	0.50 0.53	0.40 0.60	12:48:42 10:26:38 10:00:54 10:00:54	200 839 1085 1675	0.53 0.50 0.50 0.50	2 1 1 2	3762 1000 5000 10700	0.49 0.46 0.45 0.41	0.54 0.56 0.57 0.59	800 2688 6331 4022	1 1 3 2
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	999	0.02	PKC	7330	1	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.15 0.17 0.25 0.27	2000 7864 2000 1999	1 3 1 1
CYFRPLSAT	22.00	0.46 %	17:00:00	2606	22.00	1	16150	22.00	22.10	12402	1	424	9,363	[+]
CPS	21.92 22.28	19.80 24.20	17:00:00 17:00:00 17:00:00 17:00:00	6 632 35 10471	22.00 22.00 22.00 22.00	2 1 3 2	901 1100 1260 20600	21.98 21.96 21.94 21.92	22.20 22.22 22.24 22.26	1210 2374 25133 2480	1 2 6 2
DANKS	0.71	0.00 %	12:28:21	479	0.71	1	459	0.68	0.70	1333	1	2	1	[+]
DNS	0.71 0.71	0.57 0.85	12:28:21 10:37:58 15:39:35 10:59:48	1521 146 33 1139	0.71 0.71 0.71 0.69	2 1 2 2	4000 1700 3214 3129	0.67 0.66 0.65 0.64	0.71 0.72 0.73 0.76	1554 1389 4000 1246	1 1 1 1
DEBICA	146.00	-2.05 %	13:19:57	99	143.50	1	50	142.00	143.50	474	3	10	1,468	[+]
DBC	140.00 146.00	131.50 160.50	13:12:09 13:11:54 13:11:40 13:11:40	3901 692 208 100	143.50 143.50 143.50 143.50	1 2 1 1	31 40 20 15	141.00 140.00 139.00 138.50	145.50 146.50 148.00 148.50	31 98 98 128	1 4 4 3
DECORA	10.45	-0.48 %	17:00:00	28	10.45	1	500	10.20	10.45	1604	3	0	0	[+]
DCR	10.45 10.45	9.42 11.45	09:00:00 09:58:21 09:26:44 09:26:44	2 2 60 10	10.45 10.50 10.10 10.10	2 1 2 2	180 597 300 600	10.15 10.10 10.05 10.00	10.50 10.60 10.70 10.80	1561 250 100 403	3 2 1 3
DEKPOL	41.40	1.49 %	17:00:00	50	40.80	1	190	40.00	40.80	22	1	0	17	[+]
DEK	40.80 41.40	37.40 45.40	17:00:00 16:48:17 11:02:23 09:26:57	200 22 22 22	40.80 40.80 40.80 40.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	41.00 41.40 42.00 47.60	90 103 180 150	1 1 1 1
DEKTRA	8.95	1.68 %	16:33:45	17	9.10	1	200	8.80	9.25	733	1	1	7	[+]
DKR	8.95 9.10	7.20 10.70	10:58:42 10:25:51 14:41:34 14:41:34	727 2 225 20	8.95 8.95 8.95 9.00	1 1 2 2	300 100 1986 100	8.75 8.60 8.50 8.40	9.80 10.00 10.10 10.20	824 431 5 160	2 1 1 1
DELKO	7.70	-0.26 %	16:17:36	9	7.70	1	40	7.50	7.70	451	3	6	42	[+]
DEL	7.00 7.70	6.94 8.46	16:17:36 16:17:36 16:17:36 14:31:48	31 40 20 2	7.70 7.66 7.64 7.50	1 1 1 1	28 50 100 100	7.36 7.30 7.20 7.10	7.80 7.82 7.94 7.98	100 578 100 100	1 1 1 1
DENTAMDC	0.08	12.50 %	12:21:11	49	0.09	2	7994	0.08	0.10	12140	2	0	0	[+]
DAM	0.08 0.09	0.07 0.09	10:24:42 11:18:29 09:59:52 09:37:09	200 6 100 150	0.08 0.08 0.09 0.09	2 3 2 3	21000 98066 10499 20500	0.07 0.06 0.05 0.04	0.11 0.12 0.13 0.14	3516 500 600 600	1 1 1 1
DGA	9.84	0.61 %	16:46:15	4	9.90	2	540	9.60	9.90	129	1	2	15	[+]
DGA	9.50 9.90	8.86 10.80	16:46:15 16:46:15 16:25:30 16:24:30	13 175 225 200	9.90 9.86 9.86 9.86	1 1 2 1	60 120 210 210	9.30 9.06 9.00 8.00	9.98 10.00 10.30 10.40	350 730 3600 136	1 3 1 1
DIGITAL	0.00	0.00 %	10:46:59	3784	0.21	1	7000	0.20	0.22	4546	1	0	0	[+]
DGL	0.00 0.00	0.17 0.25	10:46:59 10:46:59 10:46:59 10:46:59	2999 1000 1000 100	0.21 0.21 0.22 0.23	1 1 1 2	1744 4000 2347 2335	0.19 0.18 0.17 0.16	0.23 0.24 0.25 0.26	1000 1000 6000 40384	1 1 2 4
DINOPL	98.50	3.74 %	17:04:59	300	101.20	1	10	101.00	PKC	1193	1	109	10,879	[+]
DNP	97.70 101.50	88.65 108.30	17:04:59 17:03:15 17:02:48 17:02:08	35 100 10 50	101.20 101.20 101.20 101.20	1 2 2 1	800 2519 1864 1302	100.80 100.60 100.50 100.40	101.20 101.40 101.50 101.60	727 20 456 100	1 1 3 1
DOMDEV	70.20	-0.28 %	17:00:00	159	70.00	2	830	70.00	70.60	74	2	1	86	[+]
DOM	70.00 70.60	63.20 77.20	16:30:14 14:04:45 14:04:45 13:55:05	15 1 22 28	70.00 70.60 70.20 70.00	1 2 2 2	14 30 70 54	69.80 68.20 68.00 67.60	71.60 71.80 72.00 72.60	30 5 117 250	1 1 1 1
DOMENOMAN	0.74	1.23 %	17:00:00	1	0.82	2	665	0.75	0.82	1219	1	20	15	[+]
DOA	0.74 0.88	0.60 0.88	16:06:49 16:06:49 15:26:45 15:11:15	501 299 299 1	0.75 0.81 0.82 0.88	1 2 2 0	1352 2863 3700 0	0.74 0.51 0.01 0.00	0.88 0.90 0.93 0.95	555 3729 1500 1723	1 3 1 2
DOMLEK	0.00	0.00 %	13:27:29	30	8.80	1	150	8.10	9.00	40	1	0	0	[+]
DLK	0.00 0.00	7.05 10.50	10:20:30 10:01:12 09:39:14 09:53:55	2 3 2 2	8.65 8.65 8.65 8.65	1 1 1 1	4 30 150 50	8.00 7.50 7.00 6.50	9.50 9.70 9.80 10.00	40 8 10 30	1 1 1 1
DROZAPOL	1.72	4.65 %	16:43:50	2	1.80	1	989	1.69	1.72	4365	1	2	4	[+]
DPL	1.66 1.80	1.55 1.89	16:43:50 16:43:49 16:43:48 16:43:48	2 2 3 3	1.80 1.80 1.80 1.80	1 1 1 2	596 1100 1000 6000	1.68 1.66 1.63 1.62	1.80 1.82 1.84 1.96	799 500 187 600	1 1 1 1
EASTSIDE	0.00	0.00 %	13:28:02	1000	0.27	1	1000	0.21	0.39	1000	1	0	0	[+]
ESC	0.00 0.00	0.22 0.32	09:43:17 09:04:47 09:47:22 09:00:06	5 1 300 2400	0.30 0.28 0.28 0.27	1 1 0 0	100 11504 0 0	0.20 0.19 0.00 0.00	0.40 0.44 0.55 0.65	4499 5924 3333 2222	1 1 1 1
EASYCALL	2.08	37.93 %	14:57:04	2	2.40	1	468	2.14	2.30	1024	3	9	19	[+]
ECL	1.69 2.40	1.67 2.48	14:57:04 14:45:23 13:44:57 13:44:31	463 495 4 491	2.16 2.14 2.20 2.04	1 1 1 1	10979 134 1540 1000	2.00 1.80 1.41 1.20	2.40 2.50 2.74 2.80	993 200 1500 3287	2 1 1 3
EBC	0.13	0.00 %	15:49:39	9499	0.13	1	11501	0.13	0.14	20328	2	10	1	[+]
EBC	0.13 0.13	0.11 0.15	11:06:38 10:35:59 09:39:49 09:39:49	100 400 1 583	0.13 0.13 0.13 0.13	3 3 5 2	25707 41250 62200 25000	0.12 0.11 0.10 0.09	0.15 0.16 0.17 0.18	23615 10746 18055 30205	5 2 3 5
EC2	0.41	7.89 %	14:21:44	340	0.41	1	10000	0.40	0.43	4373	2	33	14	[+]
EC2	0.41 0.45	0.33 0.49	14:21:44 14:21:44 12:09:42 12:08:29	2050 76 56 944	0.41 0.41 0.43 0.43	2 4 4 3	8108 13800 12400 18255	0.39 0.38 0.37 0.36	0.44 0.45 0.46 0.47	24150 18520 13568 11595	3 7 4 3
ECHO	4.20	-0.94 %	17:02:24	127	4.20	6	7560	4.20	4.21	2140	2	77	324	[+]
ECH	4.10 4.21	3.78 4.62	16:48:47 16:48:47 16:48:47 16:48:47	1746 300 2484 320	4.20 4.20 4.20 4.20	1 1 1 3	5000 900 244 950	4.15 4.11 4.09 4.06	4.22 4.23 4.26 4.28	590 2000 5575 1239	1 1 2 2
EDINVEST	0.00	0.00 %	14:57:01	1	1.96	2	8212	1.87	1.96	8005	2	0	0	[+]
EDI	0.00 0.00	1.77 2.14	09:00:00 16:37:23 09:08:03 11:33:50	500 1 2 1	1.88 1.97 1.97 1.97	1 0 0 0	142 0 0 0	1.75 0.00 0.00 0.00	2.00 2.22 2.26 2.66	3375 682 359 13200	3 2 1 3
EFEKT	22.50	5.78 %	17:00:00	15	23.80	1	1	23.80	23.90	162	1	0	1	[+]
EFK	22.50 23.80	20.30 24.70	17:00:00 09:00:00 17:03:00 17:00:00	6 1 22 1	23.80 22.50 22.50 22.50	1 1 2 1	1 47 131 40	22.50 21.70 21.60 21.50	24.00 25.40 25.50 25.60	68 11 14 1725	1 1 1 1
EFENERGII	0.04	-25.00 %	15:08:37	20000	0.03	7	2995828	0.03	0.02	1	1	588	18	[+]
EFE	0.03 0.04	0.03 0.05	15:01:07 15:00:00 15:00:00 15:00:00	50000 317650 170900 2100	0.03 0.03 0.03 0.03	28 11 0 0	2448209 1295240 0 0	0.02 0.01 0.00 0.00	0.04 0.05 0.06 0.07	1789404 1975419 938379 561913	35 31 16 12
EFIXDM	0.00	0.00 %	09:35:21	1	5.30	2	34	5.30	5.85	20	1	0	0	[+]
EFX	0.00 0.00	4.24 6.35	09:58:42 09:18:44 09:58:23 09:43:15	3 280 2 3	5.30 5.30 5.40 5.40	1 1 1 1	60 30 30 30	5.00 4.40 4.10 3.80	6.40 6.70 7.35 7.65	10 10 10 20	1 1 1 1
EKIOSK	0.40	0.00 %	15:00:00	384	0.43	1	100	0.35	0.43	116	1	8	3	[+]
EKS	0.40 0.43	0.32 0.48	15:00:00 11:00:00 15:00:00 11:27:52	266 7676 1734 407	0.43 0.40 0.43 0.38	1 1 1 2	3100 200 200 855	0.32 0.28 0.26 0.25	0.46 0.47 0.48 0.49	100 200 12000 16315	1 1 1 3
EKOEXPORT	4.62	-4.21 %	16:45:53	68	4.55	1	620	4.56	4.70	500	2	12	54	[+]
EEX	4.55 4.74	4.16 5.08	16:45:21 16:45:21 16:33:13 16:29:43	470 30 100 300	4.55 4.56 4.57 4.57	2 1 1 1	1062 400 400 250	4.55 4.54 4.53 4.52	4.71 4.72 4.74 4.75	568 400 517 806	1 1 2 2
EKOPOL	1.78	-5.03 %	15:43:18	1140	1.70	2	1537	1.70	1.78	1150	1	4	7	[+]
EGH	1.70 1.78	1.43 2.12	15:42:17 15:42:17 15:32:04 15:32:04	37 83 1177 40	1.70 1.70 1.70 1.73	1 1 1 0	700 800 1111 0	1.57 1.56 1.45 0.00	1.79 2.10 2.26 2.28	9156 800 168 500	1 1 1 1
ELBUDOWA	53.40	-3.37 %	17:00:00	35	51.60	5	338	51.60	52.60	2	1	3	165	[+]
ELB	51.60 54.20	48.10 58.60	17:00:00 17:00:00 17:00:00 17:00:00	27 8 22 8	51.60 51.60 51.60 51.60	1 2 1 1	100 79 224 16	51.40 51.20 51.00 50.60	53.00 53.40 53.60 53.80	100 50 85 118	1 2 3 1
ELEKTROTI	5.20	1.18 %	16:30:11	2	5.14	2	250	5.02	5.14	81	1	6	34	[+]
ELT	5.06 5.32	4.68 5.72	16:30:11 16:30:11 16:28:55 16:28:44	100 100 17 100	5.12 5.10 5.14 5.06	3 1 2 2	2061 1000 3800 3200	5.00 4.95 4.85 4.60	5.16 5.18 5.20 5.24	100 100 100 100	1 1 1 1
ELEMENTAL	1.72	4.02 %	17:01:04	735	1.81	3	8065	1.81	1.83	650	1	810	1,468	[+]
EMT	1.69 1.89	1.55 1.89	17:01:04 17:00:00 17:00:00 17:00:00	265 135 4865 344	1.81 1.81 1.81 1.81	1 2 1 1	1500 1888 2000 2150	1.79 1.78 1.77 1.76	1.84 1.85 1.86 1.87	17340 9818 2850 22472	1 2 3 4
ELZAB	0.00	0.00 %	09:00:00	8	7.45	1	20	4.80	7.90	163	1	0	0	[+]
ELZ	0.00 0.00	6.75 8.15	10:36:32 09:27:32 09:09:37 09:09:31	27 269 50 100	7.40 7.40 7.20 7.20	1 1 0 0	20 3600 0 0	4.00 2.00 0.00 0.00	8.10 8.55 8.85 9.90	50 150 121 80	1 1 1 1
EMC	7.95	0.00 %	09:00:39	1	7.95	1	1049	7.15	7.50	1000	1	0	0	[+]
EMC	7.95 7.95	7.20 8.70	09:04:24 09:00:15 09:03:23 09:00:25	1 1 1 1	7.95 7.90 7.90 7.90	1 1 1 0	99 221 325 0	6.50 6.40 0.01 0.00	7.95 8.00 8.10 8.95	44 749 578 48	1 1 1 1
EMMERSON	0.05	0.00 %	09:03:23	3	0.05	4	109138	0.04	0.05	650426	7	0	0	[+]
EMM	0.05 0.05	0.04 0.06	09:01:33 16:49:31 09:01:20 09:03:17	3 3019 3 3	0.05 0.05 0.05 0.05	7 5 1 0	391899 290501 100000 0	0.03 0.02 0.01 0.00	0.06 0.07 0.08 0.09	141089 184981 159256 113000	6 5 4 2
EMONT	0.00	0.00 %	10:23:25	1000	0.71	0	0	0.00	0.97	490	1	0	0	[+]
ELM	0.00 0.00	0.57 0.85	09:22:14 10:35:47 09:52:39 10:08:04	20 25 20 20	0.68 0.68 0.68 0.68	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.98 1.09 1.43 2.04	6283 5000 4500 698	1 1 1 1
EMUZYKA	2.52	0.80 %	12:03:30	100	2.52	1	834	2.40	2.52	2514	3	1	2	[+]
EMU	2.52 2.52	2.02 3.02	09:36:05 11:39:43 09:00:00 09:00:00	530 30 878 750	2.52 2.50 2.28 2.28	1 1 1 3	572 2500 50 1115	2.32 2.20 2.16 2.10	2.56 2.60 2.72 2.74	1400 6880 1197 200	1 1 1 1
ENAP	1.14	0.00 %	09:00:00	2	1.14	1	1000	1.01	1.14	1978	1	0	0	[+]
ENP	1.14 1.14	1.03 1.25	09:02:20 10:30:57 10:30:53 10:19:25	2 4 852 6821	1.14 1.16 1.10 1.07	1 0 0 0	2000 0 0 0	0.95 0.00 0.00 0.00	1.16 1.19 1.23 1.29	95 1497 1998 1143	1 1 2 1
ENEA	8.92	-1.57 %	17:00:00	185	8.78	3	6582	8.78	8.88	2634	3	385	3,414	[+]
ENA	8.75 9.05	8.03 9.81	17:00:00 17:00:00 17:00:00 17:00:00	894 1000 1200 45	8.78 8.78 8.78 8.78	5 4 4 6	3415 5340 11440 3024	8.77 8.76 8.75 8.74	8.89 8.90 8.91 8.93	3350 1206 466 770	4 2 1 2
ENELMED	0.00	0.00 %	15:50:24	200	8.95	1	124	9.00	9.35	810	1	0	0	[+]
ENE	0.00 0.00	8.10 9.80	15:49:40 14:08:08 09:21:59 09:00:00	200 803 75 297	9.00 9.35 9.50 9.50	1 1 1 0	841 100 149 0	8.95 8.55 8.00 0.00	9.80 9.90 10.50 11.90	500 100 200 350	1 1 1 1
ENERGA	8.91	-3.33 %	17:00:00	100	8.70	5	2875	8.70	8.74	115	1	384	3,365	[+]
ENG	8.69 9.02	8.02 9.80	17:00:00 17:00:00 17:00:00 17:00:00	295 300 500 405	8.70 8.70 8.70 8.70	5 7 4 8	4421 6427 3747 913	8.69 8.68 8.67 8.66	8.75 8.78 8.79 8.82	638 23996 1824 1000	1 3 1 1
ENERGOINS	1.05	2.88 %	17:03:04	5000	1.07	1	20132	1.07	1.08	2500	2	177	178	[+]
ENI	0.95 1.07	0.95 1.15	17:02:44 17:02:05 17:02:05 17:01:15	5000 5499 5 995	1.07 1.07 1.07 1.07	1 2 2 2	596 2000 8660 9000	1.05 0.99 0.98 0.97	1.09 1.10 1.11 1.12	2000 2000 1000 500	2 1 1 1
ENTER	21.40	9.35 %	16:37:55	2	23.40	2	98	22.00	23.00	5	1	1	20	[+]
ENT	21.40 23.40	19.30 23.50	16:37:55 16:33:21 16:33:20 16:32:45	1 20 30 338	23.40 23.00 22.80 22.20	1 1 1 1	355 250 50 167	21.60 21.50 21.40 21.10	23.30 23.40 23.70 24.00	100 32 71 130	1 1 1 1
ERBUD	13.90	1.09 %	13:44:23	1	13.95	1	90	13.30	13.75	68	1	1	7	[+]
ERB	13.50 14.15	12.55 15.25	13:43:45 13:43:45 09:00:28 09:00:28	320 80 4 16	13.50 13.50 14.15 13.90	1 1 1 1	152 14 500 10	13.20 13.10 13.05 13.00	14.15 14.20 14.30 14.70	227 98 210 88	1 1 2 2
ERG	49.00	-0.40 %	16:14:01	1	49.80	1	50	44.70	49.60	18	1	0	15	[+]
ERG	48.30 49.90	44.10 53.80	16:13:41 16:13:41 14:28:19 14:27:56	158 13 1 116	48.30 48.40 49.90 49.30	1 1 1 1	100 100 100 100	40.10 40.00 38.00 36.00	49.90 50.00 50.20 50.40	122 96 35 48	1 2 2 1
ERGIS	3.63	0.82 %	16:17:54	20	3.69	1	3164	3.64	3.69	14980	1	1	4	[+]
EGS	3.63 3.70	3.27 3.99	15:19:58 09:53:37 09:08:11 17:00:00	5 20 1000 2956	3.63 3.70 3.63 3.66	4 1 1 2	3195 247 3000 275	3.63 3.61 3.55 3.50	3.72 3.77 3.80 3.88	817 1000 580 274	1 1 2 1
ERNE	1.08	-7.41 %	17:00:00	1838	1.00	1	155	0.98	1.07	498	1	4	4	[+]
ERN	1.00 1.09	0.87 1.29	10:04:23 10:04:12 10:04:12 09:02:05	644 820 696 1	1.08 1.09 1.08 1.08	2 2 1 1	1701 3500 2000 500	0.97 0.91 0.86 0.82	1.08 1.10 1.13 1.14	1340 146 1800 1500	1 1 1 1
ERS	0.20	0.00 %	10:26:19	100	0.20	1	200	0.18	0.20	5484	1	0	0	[+]
ERS	0.20 0.20	0.16 0.24	09:56:29 17:00:00 13:48:54 13:18:10	100 200 500 2500	0.20 0.20 0.19 0.19	1 3 2 1	500 621 17900 700	0.16 0.15 0.14 0.13	0.22 0.23 0.26 0.27	5000 4800 3500 2644	1 1 1 1
ESKIMOS	0.34	0.00 %	10:08:35	50	0.34	1	300	0.31	0.34	13546	2	0	0	[+]
ESK	0.34 0.34	0.28 0.40	10:23:09 09:29:57 09:00:00 09:27:55	30 75 50 100	0.34 0.34 0.34 0.34	1 1 1 1	700 500 190 1000	0.30 0.28 0.27 0.26	0.35 0.37 0.39 0.40	5220 600 3960 5195	1 1 3 1
ESOTIQ	23.90	1.26 %	17:00:00	5	24.20	1	10	23.00	24.20	1294	1	0	1	[+]
EAH	23.90 24.20	21.60 26.20	17:00:00 17:00:00 09:00:00 17:00:00	15 40 1 1	24.20 24.20 23.90 23.90	1 1 2 1	380 68 857 692	22.90 21.80 21.00 20.00	24.50 24.60 24.90 25.00	336 1262 200 690	2 1 1 2
ESSYSTEM	0.00	0.00 %	10:52:51	203	2.48	1	777	2.30	2.46	1000	1	0	0	[+]
ESS	0.00 0.00	2.24 2.72	10:52:51 09:17:19 09:00:19 16:16:06	209 30 1 2	2.48 2.48 2.48 2.42	1 2 3 1	400 1400 1935 2200	2.24 2.22 2.20 2.12	2.48 2.60 2.64 2.72	3295 1812 802 699	7 1 1 1
ESTAR	0.00	0.00 %	-	-	-	1	350	1.50	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.38 1.68	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	9.42	0.21 %	17:00:00	2	9.42	2	100	9.18	9.42	2303	1	0	2	[+]
EUC	9.18 9.42	8.48 10.35	13:14:20 09:28:52 09:00:00 17:00:00	80 100 2 300	9.20 9.18 9.42 9.40	1 1 1 1	210 230 193 150	9.00 8.90 8.80 8.34	9.44 9.46 9.48 9.50	100 236 242 39	1 1 2 1
EUROCASH	17.70	-4.29 %	17:01:31	10	17.18	4	749	17.18	17.20	2997	3	240	4,162	[+]
EUR	17.02 18.04	15.93 19.47	17:01:31 17:00:00 17:00:00 17:00:00	40 60 40 20	17.18 17.18 17.18 17.18	2 1 5 2	180 697 3569 768	17.17 17.16 17.15 17.13	17.25 17.27 17.28 17.29	87 2398 100 200	1 3 1 2
EUROHOLD	0.00	0.00 %	14:20:13	27	4.02	1	5	2.80	3.80	100	1	0	0	[+]
EHG	0.00 0.00	3.62 4.42	11:10:23 09:17:59 16:30:13 14:51:37	22 23 45 34	4.02 3.68 2.80 2.78	1 0 0 0	1000 0 0 0	0.01 0.00 0.00 0.00	3.90 3.98 4.00 4.12	6 58 443 58	1 1 1 1
EUROSNACK	0.00	0.00 %	10:28:11	80	0.32	1	6420	0.32	0.36	3600	1	0	0	[+]
ECK	0.00 0.00	0.26 0.38	09:00:00 16:00:54 11:45:03 17:00:00	18 2412 3300 160	0.32 0.32 0.33 0.33	1 1 0 0	999 1000 0 0	0.26 0.10 0.00 0.00	0.37 0.45 0.58 0.59	6000 84 1000 41277	1 1 1 1
EUROTAX	3.92	-3.92 %	13:13:07	5	3.92	1	250	3.96	4.02	21307	1	1	2	[+]
ETX	3.92 3.92	3.14 4.70	12:43:19 12:34:22 09:14:46 09:01:32	1 494 6 1	3.92 3.92 3.92 4.08	1 1 1 1	50 280 250 300	3.90 3.82 3.80 3.76	4.04 4.06 4.10 4.28	267 260 895 650	1 1 1 2
EUROTEL	18.60	-2.41 %	17:00:00	45	18.25	1	42	18.25	18.50	300	1	0	2	[+]
ETL	18.25 18.60	16.75 20.40	12:50:38 17:00:00 16:24:09 16:19:30	54 1 126 420	18.60 18.70 18.20 18.20	1 2 3 1	300 300 318 70	18.20 18.15 18.10 18.05	18.65 18.70 18.90 19.00	142 410 70 1282	2 1 1 1
EVEREST	0.56	0.00 %	14:33:04	20	0.56	1	364	0.56	0.63	100	1	0	0	[+]
EVE	0.56 0.56	0.51 0.61	15:05:33 15:13:11 10:51:39 10:32:24	20 5596 16222 50	0.56 0.56 0.58 0.58	1 1 1 1	26 5000 100 250	0.55 0.54 0.52 0.50	0.64 0.66 0.71 0.73	736 100 999 100	1 1 1 1
FABRYKAKD	0.87	-1.12 %	15:44:49	1	0.88	1	2000	0.84	0.88	2499	1	3	2	[+]
FKD	0.86 0.88	0.70 1.04	15:06:23 14:59:42 13:05:40 12:34:36	465 535 200 264	0.86 0.86 0.86 0.86	1 1 2 1	2000 1830 5590 1000	0.83 0.82 0.80 0.76	0.89 0.90 0.91 0.92	2076 2148 200 1295	1 2 1 1
FACHOWCY	0.01	99.99 %	15:00:00	1000	0.02	1	100000	0.02	0.02	3059745	43	472	5	[+]
FAV	0.01 0.02	0.01 0.02	11:15:37 11:15:37 11:00:00 11:00:00	241626 158374 21500 23200	0.01 0.01 0.01 0.01	14 0 0 0	2479111 0 0 0	0.01 0.00 0.00 0.00	0.03 0.04 0.05 0.06	817202 720972 969527 626057	26 16 17 7
FAMUR	5.52	-2.55 %	17:00:00	228	5.36	2	2497	5.36	5.48	6300	1	16	89	[+]
FMF	5.36 5.52	4.97 6.06	17:00:00 17:00:00 17:00:00 16:49:51	500 350 930 121	5.36 5.36 5.36 5.48	1 1 1 1	1000 296 130 2800	5.20 5.16 5.10 5.02	5.50 5.52 5.54 5.56	10058 13584 1282 1004	5 4 3 1
FARM51	33.00	-1.24 %	17:02:35	1496	31.90	1	250	31.90	32.55	230	1	90	2,872	[+]
F51	30.00 33.35	26.40 39.60	17:02:30 17:00:26 17:00:26 17:00:26	250 33 50 23	31.90 31.90 31.90 31.90	2 2 3 1	134 132 248 100	31.80 31.75 31.60 31.55	32.60 32.75 32.80 32.90	100 100 50 147	2 1 1 1
FASING	16.00	0.00 %	15:45:35	10	16.00	1	200	15.65	16.00	757	2	1	10	[+]
FSG	15.95 16.00	14.40 17.60	15:26:09 15:26:09 15:25:16 14:43:37	63 203 90 114	16.00 16.00 16.00 16.00	1 1 1 1	102 484 150 500	15.60 15.50 15.25 15.05	16.25 16.50 16.55 16.60	462 1080 275 728	1 1 2 2
FASTFIN	0.89	-7.78 %	16:27:32	975	0.83	1	1021	0.83	0.90	3957	1	6	5	[+]
FFI	0.83 0.90	0.81 0.97	16:27:32 16:19:46 13:51:50 13:51:50	25 2000 504 349	0.90 0.85 0.83 0.83	1 1 1 1	9200 2500 2200 401	0.82 0.79 0.75 0.74	0.92 0.94 0.95 0.98	100 3000 890 100	1 1 2 1
FDGAMES	0.15	26.67 %	17:03:47	560	0.19	1	5000	0.18	0.19	29343	2	291	50	[+]
FDG	0.15 0.19	0.15 0.21	17:01:54 17:01:54 17:01:12 17:01:09	6997 3003 6000 12897	0.19 0.19 0.19 0.19	2 2 5 8	8600 40000 69333 96761	0.17 0.16 0.15 0.14	0.20 0.21 0.22 0.23	158449 13000 19074 13172	6 2 3 1
FEERUM	7.98	8.88 %	16:30:55	1	8.58	1	650	7.30	8.58	110	1	0	0	[+]
FEE	7.98 8.58	7.20 8.76	16:30:54 16:30:53 16:30:52 16:30:50	1 1 1 1	8.58 8.58 8.58 8.58	1 1 1 1	200 200 20 165	7.08 7.06 6.00 4.65	8.60 8.68 8.70 8.92	315 88 719 110	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	73	1	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.40 25.00 28.00 30.00	87 100 150 300	1 1 1 1
FERRO	13.25	-0.76 %	17:00:00	1	13.00	1	100	12.85	13.00	532	2	4	49	[+]
FRO	12.80 13.25	11.95 14.55	16:45:35 16:45:35 15:36:17 15:36:16	35 35 150 80	13.00 12.90 12.80 12.80	2 2 3 2	720 1850 1147 581	12.80 12.75 12.70 12.60	13.20 13.30 13.60 14.30	225 800 339 324	1 1 1 1
FERRUM	4.30	-1.40 %	16:42:02	381	4.24	1	1000	4.23	4.24	4619	1	15	62	[+]
FER	4.24 4.30	3.87 4.73	16:29:45 16:29:44 16:04:23 16:04:23	1 1 6606 2500	4.29 4.29 4.30 4.30	1 1 1 1	711 1800 3000 40	4.22 4.21 4.00 2.50	4.29 4.30 4.35 4.36	998 9 5748 132	1 1 2 1
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	PKC	1000	1	0	0	[+]
FIN	0.00 0.00	0.24 0.34	15:00:00 15:00:17 11:00:00 15:00:00	25 1667 100 100	0.35 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.16 0.35 0.58 0.59	2000 1625 600 5280	1 1 1 3
FLUID	0.95	6.32 %	16:35:52	16	1.01	2	4956	0.96	1.01	3984	1	6	6	[+]
FLD	0.95 1.01	0.76 1.14	15:03:28 14:16:32 12:03:33 11:44:30	2950 2084 600 733	0.96 0.96 0.95 0.95	1 2 2 3	107 2221 2351 2676	0.95 0.94 0.92 0.90	1.02 1.04 1.05 1.07	8530 1650 2650 4588	2 1 2 2
FOREVEREN	1.47	-0.68 %	15:32:26	4652	1.46	1	100	1.44	1.45	3200	2	40	57	[+]
FOR	1.39 1.47	1.18 1.76	15:32:26 15:32:26 15:32:26 14:31:21	3000 1712 636 200	1.45 1.45 1.45 1.40	2 3 8 1	2700 3429 11806 1000	1.41 1.40 1.39 1.38	1.46 1.47 1.48 1.49	10218 5212 11777 4000	3 3 2 3
FORTE	45.90	-0.56 %	17:00:00	50	44.75	1	89	44.20	44.75	111	1	6	285	[+]
FTE	44.10 45.90	41.35 50.40	17:00:00 17:00:00 17:00:00 17:00:00	10 774 42 41	44.75 44.75 44.75 44.75	3 1 1 3	405 300 60 106	44.10 44.05 43.70 43.60	45.40 45.80 45.90 46.00	130 100 226 1500	1 1 2 2
FUTURIS	0.00	0.00 %	15:00:00	150	0.24	1	15000	0.03	PKC	2300	4	0	0	[+]
FUT	0.00 0.00	0.20 0.28	15:00:00 15:00:00 11:00:00 11:00:00	195 68 50 250	0.24 0.24 0.22 0.19	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.24 0.42 0.60 0.66	143 555 20 879	1 1 1 1
GALVO	0.00	0.00 %	11:45:07	50	0.77	1	75	0.73	0.76	175	1	0	0	[+]
GAL	0.00 0.00	0.62 0.92	13:31:22 16:28:32 16:21:46 09:29:01	100 14 32 50	0.76 0.80 0.80 0.82	1 1 1 1	150 100 100 100	0.70 0.67 0.65 0.62	0.78 0.82 0.85 0.88	490 150 100 100	1 1 1 1
GENERGY	0.00	0.00 %	12:21:45	200	0.02	1	78880	0.03	PKC	1562	1	0	0	[+]
GNR	0.00 0.00	0.01 0.03	12:11:51 11:07:17 11:07:17 11:00:00	150 24329 25671 20000	0.02 0.02 0.02 0.02	9 9 0 0	333097 978432 0 0	0.02 0.01 0.00 0.00	0.02 0.03 0.04 0.05	211533 30244 601473 88104	1 3 7 3
GETBACK	0.00	0.00 %	09:04:21	60	3.75	2	211	PKC	PKC	123166	63	0	0	[+]
GBK	0.00 0.00	3.38 4.12	09:04:20 09:04:20 09:04:20 09:04:20	4000 100 300 200	3.75 3.75 3.75 3.75	1 1 1 1	11 11 11 11	2.11 2.00 1.11 1.01	0.01 0.10 0.19 0.40	3892 1000 276 375	4 1 1 1
GETIN	0.52	0.00 %	17:00:00	3150	0.52	8	53958	0.52	0.53	55310	9	81	42	[+]
GTN	0.51 0.53	0.47 0.57	16:49:51 16:37:16 16:35:13 16:34:06	1171 1000 1000 52	0.52 0.53 0.53 0.53	21 17 6 5	97579 111158 13206 20350	0.51 0.50 0.49 0.48	0.54 0.55 0.56 0.57	76237 44183 56989 62764	11 10 11 11
GETINOBLE	0.90	-3.33 %	17:02:37	3000	0.87	14	83767	0.86	0.87	8911	2	424	375	[+]
GNB	0.87 0.90	0.81 0.99	17:02:37 17:02:37 17:02:37 17:02:37	4000 2000 500 400	0.87 0.87 0.87 0.87	11 1 1 3	127835 1331 1347 82597	0.85 0.84 0.83 0.82	0.89 0.90 0.91 0.92	14922 64433 90204 78151	3 11 12 8
GINOROSSI	0.59	1.69 %	14:23:08	100	0.60	1	323	0.59	0.60	42765	4	1	0	[+]
GRI	0.59 0.60	0.54 0.64	09:39:04 16:28:02 16:28:02 16:15:06	677 55 1500 2000	0.59 0.59 0.59 0.60	3 3 4 3	12200 5755 9712 7597	0.58 0.57 0.56 0.55	0.61 0.62 0.63 0.64	29442 49805 88052 8752	5 6 8 3
GKSKAT	0.29	0.00 %	15:00:00	100	0.29	2	4010	0.25	0.29	5700	1	0	0	[+]
GKS	0.29 0.29	0.24 0.34	11:00:00 11:00:29 11:00:29 11:00:00	200 6000 84 15	0.29 0.26 0.26 0.26	2 1 2 1	800 400 2601 2000	0.24 0.23 0.20 0.16	0.30 0.31 0.32 0.34	14051 5940 10105 7184	4 2 2 1
GLCOSMED	1.29	0.00 %	09:00:00	1	1.29	2	696	1.28	1.29	9325	2	0	0	[+]
GLC	1.29 1.29	1.17 1.41	09:00:00 09:00:00 12:58:09 11:54:44	606 184 6300 201	1.29 1.29 1.29 1.30	1 1 0 0	7000 333 0 0	1.19 0.01 0.00 0.00	1.44 1.53 1.75 1.99	434 4961 1823 3000	1 1 1 2
GOBARTO	10.20	2.04 %	17:00:00	25	10.00	1	23	9.76	10.00	775	1	3	31	[+]
GOB	9.80 10.20	9.18 11.20	14:31:53 13:53:20 13:51:52 13:51:52	900 25 940 60	9.80 10.10 9.80 9.80	1 1 1 2	1000 2000 10000 751	9.70 9.54 9.52 9.50	10.10 10.15 10.20 10.25	1275 223 205 620	2 1 2 2
GOLAB	0.19	0.00 %	10:26:49	70	0.19	1	87	0.17	0.19	378895	1	0	0	[+]
GOL	0.19 0.19	0.16 0.22	09:56:18 09:38:23 09:52:39 10:02:15	200 80 80 70	0.19 0.19 0.19 0.19	1 1 1 1	150 500 500 400	0.15 0.13 0.12 0.11	0.20 0.21 0.23 0.24	400 200 5300 1000	1 1 2 1
GORENJE	50.00	-0.40 %	09:15:39	10	49.80	1	11	49.80	51.00	41	1	0	6	[+]
GRV	49.80 50.00	45.00 55.00	09:14:10 09:00:00 09:00:00 12:57:01	56 40 19 21	50.00 50.00 50.00 50.00	1 0 0 0	160 0 0 0	49.60 0.00 0.00 0.00	51.80 52.00 55.00 0.00	20 151 8 0	1 2 1 0
GOTFI	0.00	0.00 %	09:00:00	5	10.00	1	20	8.80	11.30	10	1	0	0	[+]
GTF	0.00 0.00	8.00 12.00	12:06:39 12:06:39 10:23:56 09:36:06	5 5 1 1	11.00 10.80 10.50 10.50	1 1 1 1	50 150 50 50	8.20 7.80 7.60 7.00	11.80 12.50 13.00 14.00	10 55 10 40	1 2 1 1
GPPI	0.00	0.00 %	12:45:21	500	0.12	4	50000	0.08	0.11	600	1	0	0	[+]
GPP	0.00 0.00	0.10 0.14	11:37:09 11:04:33 11:04:33 10:51:39	20500 500 5500 7000	0.09 0.09 0.09 0.09	1 2 1 1	3560 324 499 1	0.07 0.06 0.05 0.01	0.12 0.13 0.15 0.16	15000 14640 13532 6250	1 1 2 1
GPRE	5.45	0.00 %	09:00:00	30	5.45	1	746	5.45	5.59	1790	1	0	0	[+]
GPR	5.45 5.45	4.91 5.99	09:00:00 09:00:00 16:49:00 14:14:43	1 43 180 60	5.45 5.45 5.45 5.49	1 1 1 1	1860 283 256 200	5.38 5.30 5.02 4.85	5.60 5.63 5.65 5.70	1650 100 5700 2500	1 1 1 3
GPW	40.30	0.74 %	17:00:00	676	41.00	1	1000	40.75	41.00	500	1	56	2,275	[+]
GPW	40.30 41.40	36.30 44.30	17:00:00 17:00:00 17:00:00 17:00:00	52 93 7 50	41.00 41.00 41.00 41.00	1 2 2 3	159 300 286 371	40.65 40.60 40.55 40.50	41.05 41.10 41.15 41.20	228 343 195 1152	1 2 1 3
GREENTECH	1.63	0.00 %	15:16:59	1780	1.63	2	2220	1.63	1.74	2375	3	42	71	[+]
GRT	1.63 1.75	1.47 1.79	15:16:59 15:16:59 15:16:59 15:16:13	920 300 1000 2000	1.65 1.66 1.66 1.74	1 4 2 1	4665 94161 52355 4000	1.61 1.60 1.58 1.50	1.75 1.78 1.80 1.85	581 500 2000 1570	1 1 1 1
GREMPCO	0.00	0.00 %	16:40:03	100	0.27	1	200	0.26	0.27	500	1	0	0	[+]
GRM	0.00 0.00	0.22 0.32	16:40:02 17:00:00 17:00:00 16:46:55	100 100 500 500	0.27 0.29 0.29 0.28	2 1 1 1	346 200 200 200	0.25 0.24 0.23 0.22	0.28 0.29 0.30 0.32	500 2250 2916 5000	1 2 1 1
GROCLIN	2.81	1.07 %	17:00:00	175	2.84	1	895	2.84	2.93	390	1	11	31	[+]
GCN	2.79 2.93	2.53 3.09	17:00:00 16:36:33 16:00:22 14:03:48	55 10 230 370	2.84 2.93 2.86 2.86	1 2 2 2	571 479 541 360	2.83 2.80 2.79 2.78	2.94 2.95 2.96 2.97	1730 262 1000 4378	3 1 1 1
GRODNO	9.00	0.22 %	17:00:00	1	9.00	1	950	8.30	9.00	98	1	0	0	[+]
GRN	9.00 9.00	8.10 9.90	09:00:00 09:00:00 17:00:00 13:44:56	1 1 1 27	9.00 8.98 8.70 8.50	1 1 0 0	120 15 0 0	8.12 7.00 0.00 0.00	9.50 9.90 10.00 11.00	100 300 300 92	1 1 1 1
GRUPAAZOTY	36.20	-0.94 %	17:00:00	42	35.76	4	196	35.76	36.10	6434	1	50	1,795	[+]
ATT	35.76 36.76	32.58 39.82	17:00:00 17:00:00 17:00:00 17:00:00	1572 213 50 30	35.76 35.76 35.76 35.76	2 2 1 3	390 340 319 511	35.66 35.64 35.62 35.60	36.16 36.20 36.32 36.34	194 150 80 148	1 1 1 1
GRUPAREC	22.40	-2.68 %	17:00:00	5	21.80	1	100	21.00	21.80	46	1	0	3	[+]
GRC	21.00 22.40	18.00 26.80	16:49:16 10:12:57 09:00:00 17:00:00	95 50 1 1	21.80 21.00 22.40 22.40	1 3 1 1	100 976 40 100	20.80 20.60 19.60 18.60	22.40 24.40 24.60 24.80	50 40 49 231	1 1 1 1
GTC	8.98	0.00 %	17:00:00	2	8.95	1	100	8.82	8.95	997	1	16	145	[+]
GTC	8.85 9.08	8.09 9.87	16:47:00 16:42:39 16:09:21 15:36:17	150 70 71 70	8.90 8.94 8.94 8.90	3 1 1 4	690 500 200 789	8.80 8.78 8.75 8.70	9.04 9.07 9.09 9.16	1185 192 250 497	1 1 1 1
GWARANT	0.00	0.00 %	13:41:43	1000	1.88	1	526	1.90	1.92	1000	1	0	0	[+]
GWR	0.00 0.00	1.51 2.24	10:39:25 09:37:50 09:37:42 09:16:17	1000 1 250 1000	1.90 2.00 1.90 1.92	1 1 1 0	526 1000 500 0	1.88 1.85 1.80 0.00	2.50 3.00 3.28 3.30	350 250 2999 500	1 1 1 1
HANDLOWY	70.50	1.13 %	17:02:32	37	71.30	1	246	PKC	71.70	235	3	11	751	[+]
BHW	70.50 71.80	63.50 77.50	17:00:00 17:00:00 17:00:00 17:00:00	347 500 1000 653	71.30 71.30 71.30 71.30	1 1 4 1	1587 100 1043 38	71.30 70.90 70.80 70.70	71.80 72.00 72.20 72.60	88 100 8 7	2 1 1 1
HARPER	0.53	-5.66 %	17:00:00	1	0.50	1	18000	0.46	0.50	2999	1	0	0	[+]
HRP	0.50 0.53	0.48 0.58	09:00:00 17:00:00 14:12:22 13:53:33	1 1 2000 2000	0.53 0.53 0.49 0.49	1 1 0 0	2000 2851 0 0	0.45 0.44 0.00 0.00	0.51 0.53 0.55 0.56	14710 4024 6952 11124	1 1 2 2
HEFAL	0.00	0.00 %	11:00:00	100	0.03	4	290003	0.02	PKC	1070	1	0	0	[+]
HEF	0.00 0.00	0.02 0.04	15:00:00 11:00:00 11:00:00 15:00:00	400 400 100 110	0.03 0.03 0.03 0.03	4 0 0 0	600000 0 0 0	0.01 0.00 0.00 0.00	0.02 0.03 0.04 0.05	194548 128250 44926 7544	1 4 4 1
HELIO	10.00	-4.00 %	12:34:19	400	9.60	1	1000	9.60	9.80	100	1	0	4	[+]
HEL	9.60 10.00	9.00 11.00	09:00:00 16:44:15 09:03:14 09:01:33	1 10 1 1	10.00 10.00 10.00 10.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.96 10.00 10.25 10.30	263 853 76 210	1 1 1 3
HERCULES	3.00	0.98 %	17:00:00	100	3.08	1	700	2.98	3.08	194	1	207	618	[+]
HRS	2.97 3.08	2.70 3.30	16:40:38 16:14:38 15:45:34 15:45:34	300 200 100000 99500	2.98 2.98 2.98 2.98	1 1 1 1	340 355 300 2000	2.96 2.91 2.86 2.85	3.09 3.10 3.14 3.16	327 500 80 1537	1 1 1 2
HETAN	0.00	0.00 %	15:00:00	2000	0.03	4	82000	0.02	PKC	163897	6	0	0	[+]
HTN	0.00 0.00	0.02 0.04	11:29:31 11:28:20 11:26:53 11:25:16	24000 23000 22000 20000	0.02 0.02 0.02 0.02	5 0 0 0	621497 0 0 0	0.01 0.00 0.00 0.00	0.02 0.03 0.04 0.05	250435 829341 1908643 690700	9 20 21 14
HORTICO	0.00	0.00 %	09:00:17	200	2.36	1	5	2.28	2.36	848	1	0	0	[+]
HOR	0.00 0.00	1.89 2.82	09:42:54 13:33:05 09:21:35 09:02:40	215 147 220 150	2.32 2.22 2.28 2.20	1 1 2 1	889 10 20 10	2.26 2.16 2.12 2.06	2.64 2.66 2.68 2.80	200 3364 805 1000	1 2 1 1
HOTBLOK	0.03	0.00 %	11:00:00	5	0.03	9	1023221	0.01	0.03	853421	16	0	0	[+]
HOT	0.03 0.03	0.02 0.04	11:00:00 11:00:00 11:00:00 11:00:00	10 5 8 10	0.03 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.04 0.05 0.06 0.07	1707792 759948 500000 223486	10 5 1 2
HURTIMEX	0.00	0.00 %	10:12:43	3100	0.25	1	10000	0.23	0.28	18486	2	0	0	[+]
HRT	0.00 0.00	0.20 0.30	10:12:43 11:46:30 12:03:22 09:00:00	1900 514 8100 8175	0.25 0.28 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.30 0.38 0.39 0.41	3500 2334 4111 4546	1 1 1 1
HYDRAPRES	0.29	0.00 %	09:30:23	4000	0.29	1	5000	0.28	0.30	12341	2	8	2	[+]
HPS	0.29 0.29	0.24 0.34	09:30:23 15:48:24 09:00:00 09:54:46	4227 3000 1500 1300	0.29 0.29 0.28 0.27	1 1 1 0	4010 5758 2000 0	0.25 0.22 0.21 0.00	0.32 0.33 0.34 0.35	3234 10000 74278 9185	1 1 1 3
HYDROTOR	43.00	3.37 %	09:00:00	1	43.00	1	61	41.00	42.40	190	1	0	0	[+]
HDR	43.00 43.00	38.80 47.20	09:52:41 09:52:41 09:52:41 09:45:59	132 100 18 12	41.60 42.00 42.20 42.20	1 1 1 1	200 20 190 28	40.40 40.00 36.20 36.00	43.00 45.00 45.80 59.50	1373 652 282 68	5 2 2 1
I2DEV	14.80	-6.67 %	17:04:53	757	14.00	1	243	14.00	15.20	103	1	14	194	[+]
I2D	14.00 14.80	13.35 16.25	17:03:12 17:01:24 17:01:24 17:00:00	1591 1000 152 2848	14.00 14.00 14.00 14.00	2 2 1 1	138 3000 90 1000	13.60 13.50 13.10 13.00	15.40 15.85 15.90 16.00	230 184 452 2000	1 1 1 1
I3D	0.00	0.00 %	11:28:54	500	0.02	3	220933	0.01	PKC	41631	3	0	0	[+]
I3D	0.00 0.00	0.01 0.03	11:00:00 11:00:00 11:00:00 15:12:16	500 4805 500 217	0.02 0.02 0.02 0.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	109362 104994 191520 15800	4 4 4 2
IAI	25.00	-3.97 %	16:44:53	20	24.20	2	93	24.00	24.20	30	1	1	30	[+]
IAI	24.20 25.00	20.00 30.00	15:27:10 15:27:10 12:58:04 12:53:48	1000 20 19 80	24.40 24.60 25.00 24.60	2 1 2 3	220 200 110 2450	23.80 23.40 23.20 23.00	24.40 25.00 25.20 25.40	580 269 737 375	1 1 2 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	1	11	1.64	PKC	10940	6	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	1 1 5 2	100 1000 495000 75900	0.30 0.10 0.02 0.01	0.01 0.49 0.65 0.70	132 2323 40 99	1 1 1 1
ICPD	0.00	0.00 %	14:22:41	10	0.26	1	5600	0.18	0.26	3850	1	0	0	[+]
ICD	0.00 0.00	0.21 0.31	09:53:03 09:52:06 16:20:30 16:20:30	4000 55 1 100	0.25 0.26 0.26 0.26	1 0 0 0	2000 0 0 0	0.13 0.00 0.00 0.00	0.39 0.41 0.44 0.65	365 50000 444 690	1 1 1 1
IDEABANK	6.24	-1.90 %	17:00:00	100	6.18	1	10	6.14	6.18	700	1	39	236	[+]
IDA	6.06 6.30	5.62 6.86	17:00:00 17:00:00 17:00:00 16:14:12	200 1100 200 100	6.18 6.18 6.18 6.18	1 2 1 1	500 860 250 400	6.10 6.08 6.06 6.04	6.20 6.26 6.28 6.30	8937 406 430 1300	4 1 1 2
IDMSAPL	0.66	6.06 %	17:00:00	21	0.70	2	2253	0.67	0.70	45	1	0	0	[+]
IDM	0.66 0.70	0.60 0.72	15:10:02 15:59:31 13:07:22 11:33:57	58 3 32 1	0.66 0.66 0.66 0.66	2 3 1 1	2639 16877 1580 1605	0.66 0.65 0.63 0.62	0.71 0.76 0.77 0.80	13986 6 888 24	1 1 1 1
IFCAPITAL	0.62	4.84 %	10:12:51	50	0.65	1	1724	0.62	0.65	950	1	0	0	[+]
IFC	0.62 0.65	0.56 0.68	09:21:58 15:25:07 14:32:38 14:32:38	108 1 300 1700	0.62 0.62 0.63 0.63	1 3 1 1	999 7631 1397 3000	0.61 0.60 0.59 0.55	0.66 0.67 0.68 0.70	4077 1000 19389 3762	2 1 3 2
IFIRMA	3.04	1.33 %	16:41:44	11	3.04	1	100	2.96	3.04	118	2	3	8	[+]
IFI	2.97 3.04	2.74 3.34	15:37:35 15:36:50 15:10:19 11:31:23	1830 11 700 10	2.97 3.04 2.97 3.04	1 1 1 1	313 150 220 200	2.95 2.88 2.85 2.82	3.05 3.07 3.08 3.13	300 329 249 300	1 1 1 1
IIAAV	0.00	0.00 %	15:19:36	88	95.70	1	18	90.00	100.00	152	1	0	0	[+]
IIA	0.00 0.00	86.15 105.20	15:14:46 16:36:32 14:55:44 11:46:00	4 8 2 2	95.65 94.50 96.00 96.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	222.00 0.00 0.00 0.00	6 0 0 0	1 0 0 0
IMCOMPANY	11.95	-0.42 %	17:00:00	1	11.90	2	194	11.70	11.90	101	2	0	0	[+]
IMC	11.70 11.95	10.80 13.10	10:05:46 09:00:00 17:00:00 09:00:00	2 1 1 1	11.70 11.95 11.95 11.95	1 2 1 1	40 3223 950 35	11.65 11.60 11.55 11.10	11.95 12.00 12.05 12.50	3003 520 800 828	3 1 1 1
IMMOBILE	3.49	-2.79 %	17:00:00	9	3.49	1	204	3.46	3.49	2890	1	0	1	[+]
GKI	3.47 3.49	3.15 3.83	13:57:32 09:17:27 09:00:00 17:00:00	107 147 1 7	3.48 3.47 3.49 3.59	1 1 1 1	115 370 300 167	3.45 3.43 3.42 3.41	3.59 3.60 3.64 3.65	351 1508 1985 2194	1 1 2 1
IMPEL	15.30	0.00 %	16:41:48	1	15.30	1	70	14.50	15.10	500	1	0	0	[+]
IPL	15.10 15.30	13.80 16.80	14:30:42 14:29:57 12:35:46 10:36:37	3 1 1 2	15.10 15.10 15.30 15.30	1 1 1 1	522 15 38 18	14.40 13.80 13.10 13.00	15.30 15.50 16.20 16.30	488 243 15 150	1 1 1 1
IMPERA	1.22	-4.10 %	15:21:04	710	1.17	1	7125	1.17	1.25	7151	1	1	1	[+]
IMP	1.17 1.22	1.10 1.34	15:20:16 15:20:16 15:20:16 15:17:30	100 100 100 100	1.18 1.19 1.20 1.21	1 1 1 1	500 1200 1 200	1.16 1.15 0.20 0.10	1.30 1.55 1.60 1.69	1281 1186 2000 1027	1 1 1 1
IMPEXMET	3.92	-0.25 %	17:00:35	99	3.99	1	901	3.99	4.01	300	1	7	28	[+]
IPX	3.92 4.04	3.53 4.31	17:00:00 17:00:00 17:00:00 17:00:00	339 150 300 83	3.99 3.99 3.99 3.99	1 2 1 1	125 1882 5000 500	3.96 3.95 3.94 3.93	4.02 4.05 4.09 4.10	200 500 290 358	1 1 1 1
IMS	3.34	-1.84 %	16:42:07	1	3.20	1	530	3.10	3.18	2375	1	21	68	[+]
IMS	3.10 3.34	3.02 3.66	15:25:34 15:25:34 15:25:34 14:46:12	300 220 3513 100	3.10 3.10 3.10 3.10	2 1 1 1	2897 500 287 96	3.00 2.90 2.66 2.60	3.20 3.24 3.34 3.44	999 1000 991 2134	1 1 1 1
INBOOK	0.39	0.00 %	09:14:39	20	0.39	1	5000	0.35	0.39	10764	2	0	0	[+]
INB	0.39 0.39	0.32 0.46	09:07:29 09:10:33 15:43:16 15:43:16	20 20 5 1295	0.39 0.39 0.39 0.38	1 3 1 2	10000 11982 7000 6959	0.34 0.33 0.32 0.31	0.40 0.43 0.44 0.45	67 80 4099 5501	1 1 2 2
INDYKPOL	69.50	0.00 %	09:07:16	1	69.50	1	116	65.50	68.50	110	1	0	0	[+]
IND	69.50 69.50	63.00 76.00	09:14:16 09:00:00 09:49:11 09:05:16	1 1 10 1	69.50 69.50 68.50 69.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	69.50 72.00 73.00 75.50	161 13 17 2	2 1 1 1
INFOSYS	0.00	0.00 %	11:01:11	1000	0.12	1	1010	0.02	PKC	348	1	0	0	[+]
IFS	0.00 0.00	0.10 0.14	15:00:00 15:00:00 11:00:00 11:00:00	955 45 5 500	0.12 0.12 0.12 0.12	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.13 0.19 0.23 0.46	10000 2147 4609 710	1 1 1 1
INFRA	0.00	0.00 %	09:19:22	99	0.37	1	100	0.35	0.37	500	1	0	0	[+]
IFA	0.00 0.00	0.30 0.44	16:34:42 16:26:41 16:25:27 16:21:04	100 200 801 200	0.38 0.36 0.35 0.34	1 1 1 2	100 100 200 2899	0.34 0.33 0.32 0.31	0.38 0.41 0.43 0.44	3600 500 25289 3000	2 1 2 1
INGBSK	177.00	0.00 %	17:00:00	9	179.00	1	20	178.60	180.00	80	1	1	107	[+]
ING	177.00 180.00	159.40 194.60	17:00:00 17:00:00 17:00:00 16:21:46	5 20 2 10	179.00 179.00 179.00 178.60	1 1 1 3	250 15 15 60	178.00 177.60 177.40 177.00	180.60 180.80 181.00 181.20	50 60 263 15	1 1 5 1
INNOGENE	3.30	-1.78 %	17:00:00	60	3.32	1	44	3.17	3.32	126	1	29	97	[+]
IGN	3.17 3.42	2.64 3.96	16:47:51 16:36:31 16:32:01 16:29:07	2000 400 300 300	3.17 3.32 3.32 3.32	1 1 2 1	1000 760 1323 500	3.12 3.11 3.10 3.02	3.33 3.40 3.41 3.42	301 400 600 1292	1 1 2 3
INPRO	5.20	0.00 %	17:00:00	1	5.20	1	287	4.60	5.20	929	1	0	0	[+]
INP	5.20 5.20	4.68 5.70	09:04:28 16:20:01 16:02:35 15:18:59	1 1 1618 254	5.20 4.80 4.70 4.70	1 2 1 1	307 326 130 1	4.30 4.10 4.06 1.81	5.30 5.45 5.50 5.60	600 535 140 254	1 2 1 1
INSTALKRK	14.50	-2.72 %	17:00:00	12	14.30	1	147	14.05	14.30	38	1	2	35	[+]
INK	14.10 14.70	13.05 15.95	17:00:00 17:00:00 17:00:00 16:49:48	68 2 30 2100	14.30 14.30 14.30 14.10	1 1 2 1	226 600 504 750	14.00 13.95 13.90 13.85	14.70 14.75 14.80 14.85	75 60 220 60	1 1 1 1
INTELIWIS	1.91	0.00 %	14:27:05	10000	1.93	1	900	1.81	1.93	900	1	21	40	[+]
ITL	1.91 1.93	1.53 2.29	14:15:48 14:15:20 10:27:57 14:45:10	10000 490 10 30	1.93 1.91 1.91 1.93	1 1 3 1	500 900 1710 606	1.80 1.71 1.70 1.65	1.94 1.95 1.97 1.98	1170 575 804 1990	1 1 1 1
INTERAOLT	8.40	-0.95 %	15:04:22	860	8.32	2	200	8.30	8.60	407	1	4	35	[+]
IRL	8.32 8.60	7.56 9.24	12:50:29 10:47:51 09:48:25 09:46:26	10 1100 160 1500	8.60 8.40 8.50 8.40	2 1 1 1	180 913 380 199	8.24 8.22 8.20 8.16	8.62 8.90 9.00 9.30	871 200 11 190	1 1 1 1
INTERCARS	260.00	0.19 %	17:04:58	12	258.50	1	30	257.00	258.50	238	1	11	2,928	[+]
CAR	258.00 268.00	234.00 286.00	17:00:00 17:00:00 17:00:00 17:00:00	10 1 2 45	258.50 258.50 258.50 258.50	1 2 2 2	12 64 80 24	256.50 255.50 255.00 250.00	260.00 263.00 264.00 269.00	21 250 4 75	1 1 1 1
INTERFERI	0.00	0.00 %	15:12:14	1	3.82	1	500	3.64	3.80	2000	1	0	0	[+]
INF	0.00 0.00	3.44 4.20	14:49:18 14:49:18 11:34:19 11:26:10	60 500 10 10	3.60 3.60 3.82 3.50	1 1 0 0	2000 3000 0 0	3.62 3.40 0.00 0.00	3.82 3.84 3.88 4.00	485 2000 600 149	1 1 1 1
INTERIAPL	0.00	0.00 %	14:08:02	1166	1.56	1	1352	1.48	1.58	1266	1	0	0	[+]
INT	0.00 0.00	1.25 1.87	14:08:02 09:04:53 09:00:00 09:40:02	34 1266 1100 1235	1.58 1.58 1.54 1.62	3 1 0 0	3391 500 0 0	1.30 1.01 0.00 0.00	1.62 1.63 6.50 0.00	3000 3765 31700 0	1 1 1 0
INTERMA	2.18	0.46 %	11:08:16	20	2.19	2	1100	2.08	2.19	980	1	0	0	[+]
ITM	2.18 2.19	1.97 2.39	11:08:16 17:00:00 17:00:00 16:36:00	200 1 49 100	2.18 2.18 2.18 2.11	1 1 1 1	293 390 100 2200	2.06 2.05 2.04 2.03	2.20 2.23 2.34 2.36	592 964 943 545	1 1 1 1
INTERSPPL	2.07	0.48 %	17:00:00	3	2.08	2	5280	2.00	2.08	196	1	3	6	[+]
IPO	2.07 2.08	1.87 2.27	17:00:00 16:27:23 14:47:08 14:19:26	1 1000 1000 1000	2.08 2.07 2.07 2.07	1 1 1 1	3770 1500 5000 920	1.99 1.93 1.91 1.80	2.12 2.18 2.25 2.30	803 1323 2510 3807	1 1 1 1
INTROL	4.10	0.00 %	16:45:11	10	4.12	1	185	3.95	4.12	200	1	0	0	[+]
INL	4.10 4.12	3.69 4.51	11:09:38 09:10:53 09:12:39 16:41:55	10 10 10 20	4.10 4.12 4.12 4.12	2 1 1 1	326 100 100 210	3.94 3.92 3.90 3.89	4.18 4.20 4.24 4.28	100 328 100 100	1 2 1 1
INVISTA	0.90	0.00 %	14:32:58	20	0.90	1	100	0.80	0.90	100	1	0	0	[+]
INV	0.90 0.90	0.81 0.99	09:10:56 09:12:32 09:28:19 10:39:41	20 20 20 20	0.90 0.90 0.90 0.90	1 1 1 1	100 2100 997 1000	0.78 0.76 0.75 0.65	0.93 0.94 0.96 1.00	90 100 4900 100	1 1 1 1
INWESTCON	1.05	0.00 %	17:00:00	10	1.14	1	10000	1.04	1.14	648	1	12	12	[+]
INC	1.04 1.14	0.95 1.15	10:52:59 10:52:59 09:59:29 17:00:00	4813 3937 2750 10	1.04 1.05 1.05 1.14	2 1 1 1	796 15000 5000 100	1.03 1.02 1.01 1.00	1.15 1.16 1.17 1.18	100 100 1500 100	1 1 1 1
INWESTPL	0.21	0.00 %	16:41:23	86	0.24	2	8801	0.20	0.23	2222	1	7	1	[+]
INW	0.20 0.24	0.17 0.25	16:40:28 16:22:45 15:01:17 13:35:08	746 750 30 10	0.24 0.24 0.24 0.20	1 1 3 2	5000 15333 12150 18000	0.15 0.14 0.13 0.12	0.24 0.25 0.28 0.29	1914 7000 11013 5100	1 1 4 1
IPODS	0.15	0.00 %	11:45:27	700	0.15	1	300	0.15	0.17	13000	1	15	2	[+]
IOD	0.15 0.15	0.12 0.18	11:45:27 11:45:27 13:31:25 13:31:25	11000 3300 6500 12500	0.15 0.15 0.15 0.16	1 1 2 1	2000 5555 25622 20000	0.14 0.13 0.12 0.11	0.18 0.20 0.22 0.50	5000 15000 2000 840	1 1 1 1
IPOPEMA	1.27	0.00 %	11:29:04	2	1.27	2	1478	1.19	1.27	2358	1	0	0	[+]
IPE	1.27 1.27	1.15 1.39	11:29:02 10:36:12 09:05:20 16:08:20	4 2 2 1	1.27 1.27 1.27 1.27	1 1 1 1	6366 4900 5000 878	1.18 1.11 1.09 1.03	1.28 1.42 1.43 1.44	7419 27 20 10	2 1 1 1
IQP	0.67	0.00 %	09:00:00	2	0.67	1	2700	0.62	0.67	8306	2	0	0	[+]
IQP	0.67 0.67	0.61 0.73	09:02:32 09:00:00 13:41:33 13:40:19	2 2 2 100	0.67 0.67 0.68 0.65	1 1 0 0	1715 333 0 0	0.52 0.01 0.00 0.00	0.68 0.69 0.72 0.76	1988 22366 4240 6975	1 4 2 2
IZOBLOK	40.80	1.21 %	17:00:00	6	41.90	1	41	40.80	41.90	94	2	0	10	[+]
IZB	40.80 42.00	36.80 44.80	17:00:00 16:49:41 12:26:05 12:21:43	24 1 19 121	41.90 41.30 41.50 42.00	1 1 1 1	75 50 20 190	40.50 40.30 40.20 40.10	42.10 42.60 42.90 43.40	200 175 119 1176	1 1 1 1
IZOLACJA	1.78	0.00 %	09:00:00	2	1.78	1	1200	1.68	1.76	3785	1	0	0	[+]
IZO	1.78 1.78	1.61 1.95	09:02:33 09:00:44 09:00:41 09:00:00	2 2 2 2	1.78 1.78 1.78 1.78	2 0 0 0	1200 0 0 0	1.48 0.00 0.00 0.00	1.78 1.80 1.84 1.98	1841 700 772 430	2 1 1 1
IZOSTAL	4.07	1.48 %	16:08:08	150	4.12	3	88	4.06	4.13	130	3	0	1	[+]
IZS	4.07 4.12	3.67 4.47	12:01:18 16:30:37 16:30:37 13:22:13	100 32 40 20	4.07 4.06 4.06 4.10	4 11 10 2	120 121 250 100	4.02 4.01 3.95 3.85	4.25 4.30 4.50 4.60	130 200 300 300	3 5 6 5
JHMDEV	1.57	0.00 %	12:52:46	1	1.57	1	1000	1.46	1.57	748	1	1	1	[+]
JHM	1.50 1.57	1.42 1.72	11:59:33 09:00:00 17:00:00 12:33:27	650 1 50 750	1.50 1.57 1.57 1.51	2 4 3 3	520 1250 1000 750	1.40 1.39 1.37 1.35	1.58 1.62 1.66 1.70	4955 3000 1000 4088	1 1 1 1
JRHOLDING	0.70	0.00 %	14:39:01	35	0.70	1	150	0.67	0.70	606	1	0	0	[+]
JRH	0.70 0.70	0.56 0.84	09:21:22 16:24:59 16:24:12 16:23:29	20 10 6 50	0.70 0.70 0.66 0.70	1 1 1 1	11045 19681 200 1	0.66 0.65 0.63 0.62	0.72 0.73 0.76 0.77	3381 15000 2315 20000	3 1 1 1
JSW	75.22	-0.93 %	17:00:00	128	74.50	1	1163	PKC	74.80	200	1	173	12,984	[+]
JSW	74.50 76.08	67.70 82.74	17:00:00 17:00:00 17:00:00 17:00:00	432 101 99 100	74.50 74.50 74.50 74.50	12 1 2 1	2255 664 292 10	74.50 74.46 74.40 74.38	75.02 75.12 75.32 75.40	20 5265 504 754	1 1 1 2
JUJUBEE	7.58	0.55 %	17:00:00	150	7.34	1	88	7.26	7.34	425	2	41	305	[+]
JJB	7.16 7.70	6.08 9.08	17:00:00 17:00:00 17:00:00 16:33:37	100 25 100 450	7.34 7.34 7.34 7.30	1 2 5 1	843 399 1933 200	7.24 7.20 7.16 7.14	7.50 7.64 7.66 7.80	263 100 100 645	2 1 1 4
JWA	0.42	34.15 %	14:46:57	1	0.55	1	1730	0.43	0.53	3300	1	17	8	[+]
JWA	0.35 0.57	0.40 0.60	14:40:09 12:58:21 12:57:24 12:46:15	1000 1 1301 1	0.43 0.57 0.51 0.57	1 1 2 1	2200 2000 4500 2800	0.39 0.38 0.37 0.36	0.54 0.55 0.57 0.60	5200 3318 2137 6800	2 3 2 2
JWCONSTR	3.40	3.33 %	17:00:00	1	3.41	1	94	3.40	3.41	1109	2	2	6	[+]
JWC	3.31 3.41	3.06 3.74	14:14:13 14:14:13 13:50:09 09:00:00	307 199 1400 1	3.40 3.40 3.31 3.40	2 2 1 1	2600 905 2355 2500	3.31 3.27 3.26 3.25	3.42 3.50 3.51 3.52	2200 2479 200 995	1 3 1 1
K2INTERNT	13.70	0.00 %	17:00:00	70	13.65	1	13	13.60	13.65	71	1	0	6	[+]
K2I	13.65 13.70	12.35 15.05	17:00:00 15:07:09 11:40:57 10:24:25	1 145 115 88	13.65 13.70 13.65 13.70	1 1 2 1	200 30 705 97	13.45 13.40 13.35 13.25	13.70 13.75 13.80 13.90	665 650 500 95	2 1 1 1
KANCELWEC	2.98	-23.33 %	17:00:53	100	2.30	2	1000	2.26	2.70	738	1	2	4	[+]
KPI	2.30 2.98	1.92 2.88	16:06:21 11:04:04 11:03:36 11:03:36	2 800 400 400	2.70 2.50 2.60 2.60	1 2 1 1	450 5050 500 195	2.20 2.10 2.00 1.91	2.80 2.90 2.98 3.10	20 20 1776 900	1 1 2 1
KANIA	1.10	0.00 %	16:49:53	100	1.10	1	5000	1.09	1.10	7800	2	42	46	[+]
KAN	1.09 1.12	0.99 1.21	16:21:39 16:21:39 16:18:12 14:35:48	5175 1200 1000 1800	1.09 1.09 1.10 1.09	3 2 4 1	8500 11224 25058 7143	1.08 1.07 1.06 1.05	1.11 1.12 1.13 1.14	11000 10754 9500 14055	2 4 2 4
KBDOM	0.00	0.00 %	10:35:58	570	0.50	3	71850	0.03	PKC	5840	8	0	0	[+]
KBD	0.00 0.00	0.45 0.55	10:35:58 10:35:58 15:59:50 12:57:55	430 70 1000 1250	0.50 0.50 0.50 0.50	1 1 0 0	10 333 0 0	0.02 0.01 0.00 0.00	0.30 0.39 0.49 0.50	2 5062 1000 421	1 1 1 2
KBJ	9.60	4.62 %	11:35:47	200	10.20	1	206	9.75	10.10	180	1	1	8	[+]
KBJ	9.60 10.20	7.70 11.50	11:09:26 11:07:11 11:05:49 11:01:05	91 109 191 15	10.20 10.20 9.75 9.75	1 1 1 1	34 10 110 10	9.60 9.00 8.80 8.75	10.20 10.40 10.50 11.00	200 180 150 984	1 1 1 2
KCI	0.72	5.56 %	14:10:58	57	0.76	1	691	0.72	0.76	3795	2	0	0	[+]
KCI	0.72 0.76	0.65 0.79	12:19:24 10:58:11 10:44:30 15:36:29	4 4 2 33	0.72 0.72 0.72 0.72	2 1 1 3	1757 2300 2000 3501	0.71 0.70 0.69 0.64	0.78 0.79 0.80 0.81	6630 3600 4930 2996	3 2 3 1
KDM Shipping	1.80	-2.70 %	16:20:10	700	1.80	1	1271	1.77	1.80	6667	2	10	19	[+]
KDM	1.80 1.80	1.62 1.98	16:20:10 16:20:10 16:20:10 09:00:00	1249 1506 3978 3000	1.80 1.80 1.80 1.80	1 1 1 1	783 2114 1860 13000	1.73 1.71 1.70 1.65	1.85 1.90 1.95 2.00	2734 35478 50000 1400	1 1 1 1
KERNEL	51.70	-1.16 %	17:00:00	71	51.20	1	100	50.50	51.20	340	2	14	703	[+]
KER	50.60 51.90	46.55 56.80	17:00:00 17:00:00 17:00:00 17:00:00	26 1 12 35	51.20 51.20 51.20 51.20	1 1 1 1	35 300 26 50	50.20 50.10 49.50 49.00	51.30 51.80 52.00 52.20	337 200 500 20	2 1 1 1
KETY	379.00	-0.53 %	17:00:00	5	377.00	1	1	376.00	377.00	226	3	17	6,394	[+]
KTY	371.00 379.00	341.50 416.50	16:49:22 16:49:22 15:52:34 15:52:34	1 2 18 5	371.00 371.50 373.00 373.00	2 1 1 1	10 16 16 5	371.00 369.00 368.50 368.00	378.00 378.50 379.00 379.50	4 55 102 47	1 2 8 2
KGHM	88.40	-4.55 %	17:00:41	7	84.00	64	40691	84.00	PKC	3120	1	1,101	93,322	[+]
KGH	83.02 88.70	79.56 97.24	17:00:41 17:00:41 17:00:41 17:00:00	37 20 136 18	84.00 84.00 84.00 84.00	1 1 10 4	20 8 567 115	83.96 83.94 83.90 83.88	84.16 84.22 84.26 84.28	50 200 192 1500	1 1 1 1
KGL	15.30	-2.63 %	17:01:50	181	14.80	1	221	14.70	14.80	401	1	3	49	[+]
KGL	14.80 15.50	13.80 16.80	17:01:50 17:00:00 17:00:00 17:00:00	150 580 250 19	14.80 14.80 14.80 14.80	1 2 0 0	110 1000 0 0	14.60 14.50 0.00 0.00	15.50 16.20 16.30 16.50	519 312 546 18	1 1 1 1
KINOPOL	11.90	1.69 %	14:29:10	45	12.00	2	1497	11.90	12.00	1692	3	19	228	[+]
KPL	11.80 12.00	10.75 13.05	14:29:10 14:19:03 14:19:03 12:50:26	216 44 79 171	12.00 12.00 12.00 12.00	1 1 1 1	1990 540 87 200	11.80 11.70 11.50 11.40	12.20 12.25 12.30 12.35	435 613 130 161	4 1 1 1
KKHERBAL	0.17	0.00 %	10:30:17	70	0.17	2	21141	0.14	0.17	17054	3	0	0	[+]
KKH	0.17 0.17	0.14 0.20	16:45:52 15:55:32 13:50:57 09:56:38	114 278 600 400	0.17 0.15 0.15 0.15	1 2 1 2	1000 35500 2000 30200	0.13 0.12 0.11 0.10	0.18 0.19 0.20 0.21	8500 13793 20000 19547	2 2 2 2
KLON	0.85	-8.05 %	16:41:17	1250	0.80	1	50	0.75	0.94	100	1	1	1	[+]
KLN	0.80 0.85	0.68 1.02	16:41:17 13:32:27 13:32:27 13:32:27	50 200 1000 50	0.85 0.87 0.87 0.87	1 1 1 1	100 100 1100 100	0.70 0.65 0.60 0.55	0.96 1.00 1.04 1.08	100 1000 100 1000	1 1 1 1
KOGENERA	65.00	-3.35 %	17:00:00	1	63.40	1	20	63.40	65.00	118	2	0	0	[+]
KGN	63.40 65.00	58.60 71.40	09:00:00 17:00:00 12:44:09 12:44:00	1 1 54 5	65.00 65.60 63.40 63.40	1 2 3 1	13 110 172 50	62.40 62.20 62.00 60.60	65.40 67.00 67.60 67.80	21 159 30 25	1 2 1 2
KOMPAP	7.15	-4.49 %	16:12:36	2	7.45	1	100	7.00	7.45	813	2	1	8	[+]
KMP	7.15 7.45	6.45 7.85	15:53:20 10:34:36 15:33:59 13:46:37	1050 500 274 500	7.15 7.20 7.15 7.30	1 0 0 0	150 0 0 0	6.00 0.00 0.00 0.00	7.50 7.80 8.00 8.05	1000 550 944 300	1 2 1 1
KOMPUTRON	4.18	-0.98 %	12:40:55	64	4.06	1	3	4.06	4.12	100	1	0	1	[+]
KOM	4.06 4.18	3.77 4.59	09:35:10 09:00:00 16:31:18 16:31:18	250 1 400 102	4.06 4.18 4.10 4.11	1 2 1 1	10000 860 161 11	3.99 3.95 3.93 3.91	4.18 4.22 4.24 4.30	339 192 300 243	1 1 1 1
KONSSTALI	26.00	-0.77 %	17:00:00	5	25.70	3	700	25.00	25.70	945	2	0	0	[+]
KST	25.70 26.00	23.40 28.60	09:00:46 15:53:15 12:49:09 10:52:41	1 200 500 9	26.00 25.90 25.90 26.00	1 1 1 1	20 43 142 50	24.80 24.50 24.00 23.30	25.80 25.90 26.00 26.50	58 300 265 100	1 1 2 1
KOPEX	1.95	-8.08 %	17:00:39	1000	1.82	3	4200	1.82	1.84	1000	1	503	941	[+]
KPX	1.80 1.95	1.76 2.14	17:00:27 17:00:00 17:00:00 17:00:00	50 383 650 500	1.82 1.82 1.82 1.82	3 9 4 1	3980 12099 2410 1100	1.81 1.80 1.79 1.78	1.85 1.86 1.87 1.89	1000 1000 4295 4724	1 1 2 2
KORBANK	2.28	0.00 %	10:07:28	5	2.28	1	25	2.22	2.28	160	1	0	0	[+]
KOR	2.28 2.28	1.83 2.72	10:24:40 09:15:20 09:00:00 09:26:37	5 10 5 10	2.28 2.28 2.28 2.28	1 1 1 1	10 10 100 25	2.16 2.10 2.00 1.90	2.30 2.34 2.36 2.44	30 50 15 50	1 1 1 1
KPPD	0.00	0.00 %	09:00:00	5	24.60	1	321	23.60	24.60	311	1	0	0	[+]
KPD	0.00 0.00	22.20 27.00	09:03:42 09:59:25 09:59:11 12:19:04	1 1 1 1	24.60 24.60 23.60 23.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	25.80 27.00 29.00 31.80	253 11 20 418	1 1 1 1
KRAKCHEM	0.00	0.00 %	16:08:28	1	1.55	1	2408	1.48	1.55	4874	1	0	0	[+]
KCH	0.00 0.00	1.40 1.70	16:08:13 16:00:00 15:59:57 15:59:50	2 2 1 1	1.55 1.55 1.55 1.55	1 1 1 1	600 5176 1000 1000	1.46 1.45 1.42 1.27	1.66 1.67 1.68 1.73	348 257 1303 2336	1 1 2 1
KREC	6.06	7.47 %	17:00:00	1	6.04	1	1450	5.54	6.04	149	1	0	0	[+]
KRC	6.04 6.06	5.46 6.66	09:00:00 16:17:39 16:17:39 16:17:39	1 150 1 1	6.06 5.62 5.64 5.64	1 2 0 0	4000 210 0 0	5.50 5.48 0.00 0.00	6.06 6.12 6.16 6.30	578 126 649 5262	2 1 1 3
KREDYTIN	0.00	0.00 %	16:37:10	1	16.70	1	10	16.30	16.50	294	1	0	0	[+]
KRI	0.00 0.00	15.10 18.30	09:07:51 17:00:00 09:54:28 09:17:03	2 1 2 2	16.70 16.70 16.90 16.90	1 0 0 0	470 0 0 0	16.00 0.00 0.00 0.00	16.80 16.90 17.00 17.20	447 846 359 124	1 1 1 1
KREZUS	1.83	-6.01 %	17:04:26	500	1.72	4	4062	1.72	1.74	2000	1	2,097	3,691	[+]
KZS	1.68 1.88	1.65 2.01	17:04:26 17:04:14 17:03:33 17:03:26	1200 500 300 668	1.72 1.72 1.72 1.72	2 11 7 11	3000 16721 9527 16522	1.71 1.70 1.69 1.68	1.76 1.77 1.78 1.79	620 9273 12456 29315	2 7 9 7
KRKA	0.00	0.00 %	14:05:46	31	245.00	1	20	247.00	0.00	0	0	0	0	[+]
KRK	0.00 0.00	221.00 269.00	09:13:43 10:14:39 09:12:52 09:13:29	1 31 1 1	255.00 255.00 256.00 256.00	1 1 0 0	5 8 0 0	234.00 221.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
KRUK	211.40	0.76 %	17:00:00	8	213.20	1	520	212.20	213.20	100	1	13	2,833	[+]
KRU	211.00 213.80	190.30 232.40	17:00:00 17:00:00 17:00:00 17:00:00	31 4 72 58	213.20 213.20 213.20 213.20	1 1 2 2	229 50 232 4221	212.00 211.60 211.40 211.00	213.40 213.80 214.00 214.40	188 50 40 279	1 1 1 2
KRUSZWICA	59.60	0.00 %	17:00:00	24	59.60	1	31	58.20	59.80	10	1	0	4	[+]
KSW	59.60 59.60	53.80 65.40	16:44:02 09:19:13 09:00:00 17:00:00	26 2 8 2	59.60 59.60 59.60 59.60	1 1 2 2	20 40 28 114	58.00 57.80 57.40 57.00	60.00 60.20 60.40 60.60	65 10 98 50	1 1 1 2
KRVITAMIN	6.60	-0.60 %	16:26:56	1	6.58	1	217	6.44	6.56	199	1	6	38	[+]
KVT	6.44 6.86	5.94 7.26	10:49:16 10:48:04 10:48:04 09:31:10	1 1200 199 1	6.44 6.58 6.62 6.60	1 1 1 1	200 137 1200 29	6.42 6.36 6.30 6.20	6.58 6.60 6.80 6.86	853 1140 1500 498	1 1 1 1
KSGAGRO	1.02	4.63 %	15:54:58	14	1.13	1	132	1.08	1.12	1500	1	6	6	[+]
KSG	1.01 1.13	1.01 1.23	15:42:33 15:35:54 15:08:19 14:03:45	166 734 150 467	1.10 1.10 1.10 1.08	2 1 2 1	800 300 4600 1000	1.02 1.01 1.00 0.91	1.13 1.15 1.16 1.19	1986 1902 210 1445	2 3 1 1
KUPIEC	0.00	0.00 %	10:15:10	4000	0.68	1	100	0.66	0.73	1	1	0	0	[+]
KPC	0.00 0.00	0.55 0.81	10:15:10 10:04:04 09:43:42 11:18:14	840 30 50 193	0.68 0.68 0.68 0.64	1 1 1 1	100 2999 400 200	0.60 0.56 0.55 0.52	0.77 0.85 0.87 0.88	300 4019 3001 3586	1 1 1 2
LABOPRINT	13.40	-1.11 %	09:00:00	1	13.40	1	74	13.35	13.95	100	1	0	0	[+]
LAB	13.40 13.40	12.10 14.70	09:12:50 10:28:51 10:25:29 10:25:29	5 5 50 600	13.55 14.15 13.35 13.25	1 1 1 1	620 630 50 50	13.30 13.20 13.00 12.80	14.85 15.00 15.20 15.30	97 1000 100 666	1 1 1 1
LANGLOO	0.00	0.00 %	11:00:00	600	0.10	1	19448	0.08	0.11	5000	1	0	0	[+]
LAN	0.00 0.00	0.08 0.12	15:00:00 11:27:23 11:00:44 11:00:24	5000 5000 7690 5210	0.10 0.10 0.10 0.10	1 3 3 1	22000 41999 41499 10000	0.07 0.06 0.05 0.04	0.13 0.14 0.15 0.16	8106 925 8800 8200	2 1 1 1
LARQ	9.80	-4.29 %	17:00:00	810	9.38	1	90	9.38	10.90	185	1	3	26	[+]
LRQ	9.34 9.80	8.82 10.75	17:00:00 16:17:41 16:01:46 15:58:59	1 100 813 800	9.38 9.34 9.36 9.38	1 1 1 1	100 950 900 15	9.06 9.02 8.90 7.00	11.00 11.95 13.00 13.20	699 1 165 140	2 1 1 1
LAURENPES	0.00	0.00 %	17:00:00	153	0.05	1	29847	0.05	0.06	631778	19	0	0	[+]
LPS	0.00 0.00	0.04 0.06	16:20:46 16:20:32 16:44:23 16:44:23	1000 99000 1000 33772	0.06 0.05 0.06 0.05	15 7 6 6	476254 297999 449999 890000	0.04 0.03 0.02 0.01	0.07 0.08 0.09 0.10	435584 137950 41710 156500	17 6 4 5
LCCORP	2.39	1.27 %	17:00:00	8164	2.39	1	20000	2.35	2.39	7313	2	439	1,040	[+]
LCC	2.33 2.39	2.16 2.62	17:00:00 17:00:00 17:00:00 17:00:00	20 555 100 990	2.39 2.39 2.39 2.39	2 1 2 2	4797 5000 5000 13000	2.34 2.33 2.32 2.31	2.40 2.41 2.42 2.43	22181 10640 1000 36200	5 3 1 3
LENA	2.89	0.35 %	16:29:27	408	2.89	2	1200	2.87	2.88	800	1	25	74	[+]
LEN	2.86 2.94	2.61 3.17	16:27:37 15:08:06 13:41:20 13:25:27	1745 300 500 200	2.88 2.87 2.88 2.88	1 3 2 3	500 3377 801 1486	2.86 2.85 2.82 2.81	2.89 2.96 2.99 3.00	1731 437 480 3000	1 1 1 1
LENTEX	7.60	-2.85 %	17:02:03	1403	7.50	1	1333	7.48	7.60	815	2	7	54	[+]
LTX	7.50 7.70	6.84 8.36	17:01:09 17:00:00 17:00:00 17:00:00	597 1803 35 1492	7.50 7.50 7.50 7.50	1 2 1 2	650 497 300 530	7.46 7.40 7.32 7.20	7.62 7.70 7.74 7.80	677 1042 150 147	1 1 1 1
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	1	1000	0.17	0.24	2857	1	0	0	[+]
LTG	0.00 0.00	0.20 0.30	09:12:25 09:01:07 09:00:59 09:05:25	1 1 1 1	0.25 0.25 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.25 0.26 0.38 0.39	21595 4588 140 1786	4 1 1 1
LIBET	1.28	0.00 %	17:00:00	100	1.28	2	6085	1.23	1.28	6176	2	33	41	[+]
LBT	1.27 1.28	1.16 1.40	15:21:14 09:00:00 17:00:00 17:00:00	32400 1 300 1000	1.27 1.28 1.28 1.28	1 2 1 2	9000 8888 15000 1800	1.22 1.21 1.16 1.15	1.29 1.30 1.40 1.42	23000 2326 1736 897	1 1 2 2
LIVECHAT	29.75	0.67 %	17:00:00	3143	30.00	1	200	29.90	30.00	874	1	48	1,438	[+]
LVC	29.75 30.50	26.80 32.70	17:00:00 17:00:00 17:00:00 17:00:00	404 46 555 105	30.00 30.00 30.00 30.00	2 1 2 1	1176 176 1006 350	29.70 29.65 29.50 29.40	30.10 30.15 30.30 30.45	100 1580 730 60	1 1 4 1
LOKATYBUD	0.00	0.00 %	11:00:00	20	0.20	1	6175	0.16	0.20	4562	2	0	0	[+]
LBD	0.00 0.00	0.16 0.24	15:00:00 15:00:00 15:00:00 11:00:00	18 66 119 2500	0.20 0.20 0.20 0.19	1 1 1 1	5785 3000 8650 5000	0.14 0.13 0.12 0.10	0.21 0.22 0.23 0.24	5425 4500 2700 4315	1 1 1 1
LOKUM	17.00	0.00 %	15:30:25	100	17.00	1	455	16.60	17.00	100	1	206	3,503	[+]
LKD	16.80 17.20	15.30 18.70	15:16:04 15:16:04 15:16:04 14:34:44	100 300 53 8	16.80 16.80 16.80 16.80	1 1 1 1	500 80 5000 999	16.30 16.10 16.00 15.00	17.40 17.80 17.90 18.00	435 55 1277 55	1 1 1 1
LOTOS	66.90	-0.39 %	17:00:00	84	66.32	2	1284	66.32	66.00	6566	1	210	13,978	[+]
LTS	66.06 67.14	60.22 73.58	17:00:00 17:00:00 17:00:00 17:00:00	234 971 1020 936	66.32 66.32 66.32 66.32	1 3 1 1	100 1214 4148 100	66.30 66.28 66.26 66.24	66.80 66.82 66.84 66.86	100 200 100 100	1 2 1 1
LPP	8,750.00	-0.63 %	17:00:00	3	8,720.00	3	64	8720.00	8770.00	5	1	1	10,318	[+]
LPP	8,700.00 8,830.00	7875.00 9625.00	17:00:00 17:00:00 17:00:00 17:00:00	14 5 9 1	8,720.00 8,720.00 8,720.00 8,720.00	2 2 1 4	39 10 8 46	8715.00 8710.00 8705.00 8700.00	8790.00 8805.00 8815.00 8820.00	3 78 9 30	2 1 1 2
LSISOFT	9.98	8.59 %	17:00:00	20	10.75	1	100	10.65	10.75	1380	1	12	128	[+]
LSI	9.98 10.75	9.00 10.95	17:00:00 16:23:43 16:22:18 16:18:01	80 350 250 250	10.75 10.75 10.75 10.70	2 2 2 1	8150 1000 400 200	10.55 10.30 10.15 10.10	10.80 10.90 11.00 11.10	740 55 90 219	1 1 1 1
LUBAWA	0.84	-2.35 %	17:00:00	500	0.83	1	2500	0.83	0.84	23438	5	42	35	[+]
LBW	0.82 0.85	0.76 0.92	17:00:00 17:00:00 16:43:01 15:04:58	2000 300 100 5000	0.83 0.83 0.84 0.83	10 4 7 3	38467 7301 21539 7310	0.82 0.81 0.80 0.79	0.85 0.86 0.87 0.88	12330 9220 23692 30142	3 4 5 8
LUG	9.10	0.00 %	17:00:00	1	9.00	1	200	8.64	9.00	249	1	1	10	[+]
LUG	8.80 9.36	7.28 10.90	15:56:44 15:56:44 14:21:38 14:14:27	200 100 1 154	8.80 9.00 9.20 8.92	1 1 1 1	212 250 200 50	8.62 8.60 8.54 8.40	9.30 9.38 9.44 9.46	210 206 1623 200	1 1 2 1
LUKARDI	0.00	0.00 %	14:48:40	8	0.86	1	450	0.75	0.78	5232	1	0	0	[+]
LUK	0.00 0.00	0.69 1.03	14:48:40 14:26:35 09:00:43 16:14:55	52 1300 30 13	0.74 0.74 0.86 0.81	1 1 1 1	1370 900 1 2000	0.73 0.61 0.55 0.40	0.81 0.85 0.86 0.89	1235 66 1615 1463	1 1 1 1
LUXIMA	0.00	0.00 %	15:00:00	173600	0.01	13	665226	0.01	0.02	1353194	13	0	0	[+]
LUX	0.00 0.00	0.01 0.02	11:00:00 11:00:00 11:00:00 11:00:00	300 200 200 300	0.02 0.02 0.02 0.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.05 0.06	1400147 378400 499 4000	15 6 1 1
LZMO	0.00	0.00 %	15:00:00	5000	0.03	1	99	0.02	0.03	83659	5	0	0	[+]
LZM	0.00 0.00	0.02 0.04	11:05:01 11:00:00 15:00:00 11:02:19	4900 4353 1000 647	0.03 0.03 0.04 0.03	2 0 0 0	90000 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.07 0.23	46000 5000 6007 127000	2 1 1 1
M4B	21.00	0.00 %	09:05:53	1	21.00	1	61	16.60	20.00	51	1	0	0	[+]
M4B	21.00 21.00	16.80 25.20	12:42:06 09:57:08 09:15:57 09:12:23	1 30 51 49	21.00 17.00 19.80 21.00	1 1 1 1	15 35 28 47	15.00 4.20 4.00 3.80	21.00 24.80 25.00 25.80	28 14 236 22	1 1 1 1
MABION	115.00	0.00 %	17:00:00	848	116.00	1	236	114.80	116.00	150	1	4	514	[+]
MAB	112.20 116.00	103.60 126.40	17:00:00 17:00:00 17:00:00 17:00:00	483 35 17 100	116.00 116.00 116.00 116.00	1 1 1 1	25 10 25 125	114.60 114.00 113.80 113.60	116.40 116.60 117.00 117.80	17 133 20 10	1 1 1 1
MAKARONPL	0.00	0.00 %	17:00:00	10	4.54	1	20	4.36	4.54	1864	1	0	0	[+]
MAK	0.00 0.00	4.10 4.98	09:00:00 17:00:00 12:49:42 09:01:13	50 212 55 1713	4.50 4.54 4.42 4.38	1 1 0 0	1733 65 0 0	4.34 3.80 0.00 0.00	4.56 4.60 4.80 4.88	900 500 4700 180	1 1 1 1
MAKOLAB	2.10	5.00 %	09:10:45	3	2.10	1	520	1.98	2.04	1000	1	0	0	[+]
MLB	2.10 2.10	1.68 2.52	09:35:37 09:32:26 09:08:41 17:00:00	79 490 3 510	2.00 2.00 2.00 1.99	1 1 1 1	250 64 2000 2000	1.90 1.82 1.71 1.55	2.06 2.10 2.18 2.20	500 657 197 300	1 1 1 1
MAKORA	0.07	-12.50 %	11:10:18	6024	0.07	1	10126	0.06	0.07	10000	1	6	0	[+]
MRA	0.07 0.07	0.06 0.08	15:12:19 15:12:19 15:13:53 09:58:04	40 510 1000 5000	0.08 0.08 0.08 0.08	1 1 1 1	499 2000 2000 2000	0.05 0.04 0.03 0.02	0.08 0.10 0.11 0.12	4866 8449 9124 10000	1 4 4 3
MALKOWSKI	0.55	7.84 %	09:01:11	5	0.55	1	2326	0.43	0.51	1961	1	0	0	[+]
MMA	0.55 0.55	0.44 0.66	09:23:51 09:00:00 12:08:06 15:22:13	100 5 2211 50	0.51 0.55 0.50 0.51	1 1 1 1	1000 1000 3000 3000	0.41 0.39 0.35 0.30	0.54 0.55 0.57 0.60	2200 5990 1835 100	1 1 1 1
MANGATA	89.40	0.00 %	09:00:00	1	89.40	1	20	85.80	89.40	59	3	0	0	[+]
MGT	89.40 89.40	80.60 98.20	11:55:31 10:27:25 10:27:25 10:27:25	5 8 20 15	89.40 85.40 86.40 86.40	1 1 1 1	20 90 20 100	85.60 85.40 85.20 85.00	89.60 89.80 90.00 91.00	87 99 382 147	1 1 3 3
MARSOFT	0.00	0.00 %	11:00:00	200	0.14	1	200	0.14	0.15	3183	2	0	0	[+]
MAR	0.00 0.00	0.12 0.16	15:00:00 11:00:00 11:00:00 11:00:00	200 200 200 200	0.14 0.14 0.14 0.14	3 2 1 3	7240 6750 4700 10252	0.13 0.12 0.11 0.10	0.16 0.17 0.18 0.19	3297 6231 6687 6400	2 2 3 1
MARVIPOL	3.70	-1.87 %	17:00:00	292	3.68	1	508	3.68	4.00	2688	2	2	8	[+]
MVP	3.68 3.70	3.33 4.07	14:52:02 14:52:02 10:49:10 10:49:10	93 281 719 281	3.70 3.70 3.70 3.70	2 1 0 0	3091 181 0 0	3.60 3.33 0.00 0.00	4.02 4.09 4.10 4.16	250 418 250 360	1 1 1 1
MASTERPHA	3.96	-0.51 %	17:00:00	67	3.94	1	400	3.86	3.94	2473	1	7	27	[+]
MPH	3.90 3.96	3.57 4.35	17:00:00 14:48:05 14:11:50 09:09:00	2333 1186 2115 600	3.94 3.90 3.92 3.93	1 1 1 1	1444 1086 2630 161	3.84 3.82 3.81 3.72	3.96 3.97 3.98 3.99	699 3000 3000 200	1 3 3 1
MAXIMUS	0.00	0.00 %	09:00:00	1000	0.40	1	700	0.38	0.43	600	1	0	0	[+]
MAX	0.00 0.00	0.32 0.48	09:52:38 10:45:02 10:15:41 10:12:01	450 25 25 50	0.40 0.40 0.40 0.40	1 1 1 1	1000 1000 1000 5750	0.36 0.35 0.33 0.32	0.45 0.48 0.50 0.54	700 350 1000 1000	1 1 1 1
MAXIPIZZA	0.00	0.00 %	16:37:36	170	0.84	1	2440	0.82	0.87	2299	1	0	0	[+]
MXP	0.00 0.00	0.68 1.00	16:33:56 15:35:07 15:10:48 09:13:56	1700 2410 1619 2381	0.84 0.83 0.85 0.84	1 1 1 1	1880 1350 1950 6500	0.81 0.76 0.73 0.72	0.92 0.93 0.98 1.00	7640 1199 7674 3000	1 1 1 1
MBANK	397.20	-2.61 %	17:01:02	8	388.60	1	127	388.60	389.40	15	1	12	4,804	[+]
MBK	388.60 399.40	357.60 436.80	17:00:00 17:00:00 17:00:00 17:00:00	30 21 161 99	388.60 388.60 388.60 388.60	2 4 3 1	145 51 802 56	388.40 388.00 387.80 387.20	389.60 392.40 393.00 393.60	958 96 56 56	1 1 1 1
MBPARTNER	0.13	7.69 %	17:00:00	200	0.14	3	61000	0.13	0.14	40948	6	128	17	[+]
MBP	0.13 0.14	0.11 0.15	17:00:00 15:09:52 14:38:17 10:48:39	4000 20 8799 30	0.14 0.14 0.13 0.14	8 8 5 4	163713 126000 70224 80225	0.12 0.11 0.10 0.09	0.15 0.16 0.17 0.18	88882 73940 116733 171017	8 7 13 7
MBWS	0.00	0.00 %	16:40:40	276	27.55	1	70	26.90	30.00	15	1	0	0	[+]
MBW	0.00 0.00	24.80 30.30	09:03:02 09:01:25 16:08:40 09:01:56	1 1 275 1	27.50 27.70 27.70 29.00	1 0 0 0	38 0 0 0	26.35 0.00 0.00 0.00	33.90 35.60 36.75 37.60	17 2 168 2	1 1 1 1
MCI	9.78	-0.20 %	17:00:00	120	9.76	2	607	9.50	9.76	130	1	1	9	[+]
MCI	9.50 9.80	8.82 10.75	17:00:00 16:27:03 14:07:26 12:27:33	30 101 2 480	9.76 9.50 9.50 9.50	1 1 2 1	500 200 172 1000	9.44 9.20 9.08 9.02	9.78 9.80 9.90 9.96	410 1351 700 320	1 1 1 2
MDIENERGIA	2.89	0.00 %	15:01:45	2	2.89	1	235	2.72	2.89	607	1	0	0	[+]
MDI	2.72 2.89	2.61 3.17	12:19:26 10:58:34 10:45:11 09:00:00	1 1 1 2	2.72 2.72 2.72 2.89	1 1 1 1	550 525 550 600	2.70 2.52 2.40 2.31	2.95 2.97 2.99 3.00	993 1533 798 200	1 1 1 1
MEDIACAP	2.14	0.00 %	16:28:32	4648	2.14	1	5	2.12	2.14	2337	1	17	37	[+]
MCP	2.14 2.20	1.93 2.35	16:27:33 16:27:33 16:27:33 16:27:33	2326 3006 5 5	2.15 2.15 2.16 2.17	1 1 1 1	5 5 5 5	2.11 2.10 2.09 2.08	2.15 2.19 2.20 2.48	4652 5000 1187 519	1 1 2 1
MEDIATEL	0.00	0.00 %	09:31:31	975	0.74	2	1611	PKC	PKC	919	6	0	0	[+]
MTL	0.00 0.00	0.67 0.81	09:00:00 12:44:54 10:48:15 09:03:41	1 1025 486 1	0.74 0.74 0.73 0.74	1 1 1 1	100 200 210 111	0.80 0.50 0.48 0.02	0.50 0.70 0.73 0.74	160 2520 100 543	1 4 1 1
MEDICALG	94.90	-2.21 %	17:00:00	2	92.80	2	24	91.00	92.80	98	1	2	226	[+]
MDG	88.40 96.00	85.50 104.20	17:00:00 17:00:00 17:00:00 16:49:51	37 41 20 1	92.80 92.80 92.80 91.00	1 1 2 1	100 25 32 20	90.20 89.20 88.20 88.10	93.00 93.50 93.60 94.00	100 30 29 79	1 1 1 2
MENNICA	0.00	0.00 %	09:00:00	8	21.60	1	619	20.80	21.60	560	2	0	0	[+]
MNC	0.00 0.00	19.50 23.60	12:26:14 11:09:57 09:00:00 10:36:42	5 1 3 142	21.60 20.80 21.60 21.00	1 1 1 1	5 99 150 52	20.20 19.70 19.60 19.30	21.80 22.00 22.20 22.60	100 2587 96 110	1 4 2 1
MERA	1.05	-0.94 %	09:13:25	10	1.05	1	1001	1.01	1.05	190	1	0	0	[+]
MER	1.05 1.05	0.84 1.26	09:06:57 13:17:51 12:33:23 12:33:23	10 1300 600 100	1.06 1.06 1.06 1.05	1 1 1 1	418 93 755 1100	1.00 0.94 0.90 0.81	1.06 1.08 1.10 1.12	3340 100 100 100	1 1 1 1
MERCATOR	16.95	-0.59 %	17:01:33	299	16.85	1	1	16.85	16.90	470	1	1	8	[+]
MRC	16.85 16.95	15.30 18.60	17:00:00 16:44:23 09:00:00 17:00:00	1 200 1 1	16.85 16.85 16.95 16.95	1 1 2 1	233 40 166 520	16.65 16.60 16.40 16.30	16.95 17.00 17.40 17.45	98 1117 50 60	1 3 1 1
MERCOR	10.25	5.42 %	17:00:00	44	10.70	1	359	10.60	10.70	122	1	4	37	[+]
MCR	10.25 10.80	9.24 11.25	16:34:40 15:42:19 15:42:19 12:09:05	34 56 94 100	10.70 10.65 10.65 10.60	1 1 1 2	722 300 119 341	10.40 10.25 10.10 10.05	10.75 10.80 10.85 10.90	260 3695 73 194	1 2 1 1
MERLINGRP	1.14	0.00 %	12:37:27	100	1.17	1	550	1.08	1.15	1500	1	6	6	[+]
MRG	1.10 1.17	0.92 1.36	12:06:35 11:58:24 11:52:14 11:52:14	10 520 600 185	1.17 1.10 1.10 1.12	1 1 1 1	50 50 1349 277	1.06 1.05 1.04 1.03	1.17 1.19 1.20 1.21	370 1931 1386 1431	1 3 2 1
MEXPOLSKA	2.97	-3.53 %	17:00:00	10	2.73	1	1000	2.67	2.90	220	1	30	85	[+]
MEX	2.67 2.99	2.42 2.94	17:00:00 16:49:55 16:49:55 16:49:55	40 12 1748 1510	2.73 2.67 2.67 2.67	1 1 1 1	566 40 125 760	2.61 2.50 2.00 0.01	3.25 3.33 3.46 3.80	1000 446 1000 1512	1 1 1 2
MFO	29.00	3.20 %	17:00:00	1	29.00	1	365	27.70	29.00	211	3	0	0	[+]
MFO	29.00 29.00	26.10 31.90	09:00:00 17:00:00 17:00:00 09:00:00	1 221 1 1	29.00 28.10 28.10 29.00	1 1 1 1	61 500 20 50	27.00 26.50 24.30 24.20	29.50 29.90 30.00 31.40	1000 30 87 377	1 1 1 1
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	6	570499	0.03	PKC	235813	10	0	0	[+]
MGS	0.00 0.00	0.03 0.05	11:00:00 15:24:56 15:22:21 15:00:00	23193 1000 11859 16660	0.04 0.05 0.05 0.05	7 7 0 0	425369 740621 0 0	0.02 0.01 0.00 0.00	0.02 0.03 0.04 0.05	4000 35223 357027 897851	1 4 9 23
MGMSYS	0.00	0.00 %	11:00:00	10	1.59	1	10	1.52	PKC	6420	1	0	0	[+]
MGM	0.00 0.00	1.28 1.90	11:00:00 11:00:00 11:00:00 15:00:00	10 10 10 5	1.60 1.60 1.60 1.67	1 1 1 2	700 10 25 26	1.45 1.30 1.15 1.00	1.58 2.00 3.12 4.00	650 15 50 250	1 1 1 1
MILKPOL	0.70	-2.86 %	15:55:48	200	0.68	2	7000	0.66	0.69	5000	1	6	4	[+]
MLP	0.68 0.70	0.56 0.84	13:13:34 11:36:09 09:29:37 09:12:25	1500 1000 2000 1000	0.69 0.69 0.69 0.70	1 1 1 1	1539 5000 3000 2000	0.65 0.46 0.45 0.30	0.73 0.75 0.76 0.89	2370 800 600 2589	2 1 1 2
MILLENNIUM	8.81	-0.79 %	17:02:06	15000	8.78	1	8531	8.78	8.80	15000	1	412	3,630	[+]
MIL	8.75 8.96	7.93 9.69	17:00:00 17:00:00 17:00:00 17:00:00	1977 3325 21167 950	8.78 8.78 8.78 8.78	3 5 2 1	9838 41794 9714 2000	8.77 8.76 8.75 8.73	8.86 8.87 8.89 8.90	2079 3580 1460 1794	2 1 1 1
MINERAL	0.00	0.00 %	09:27:41	1062	0.42	1	2778	0.36	0.43	5000	1	0	0	[+]
MND	0.00 0.00	0.34 0.50	09:22:16 16:38:00 16:32:48 15:59:24	1300 2581 100 2700	0.42 0.42 0.42 0.42	1 1 1 1	5 2000 4000 6000	0.31 0.15 0.12 0.09	0.44 0.47 0.48 0.49	2273 7727 4500 10533	1 1 1 1
Minox	0.00	0.00 %	09:06:47	200	0.10	6	180536	0.08	0.10	389861	11	0	0	[+]
MNX	0.00 0.00	0.08 0.12	09:09:51 12:12:04 12:12:04 11:08:31	200 19575 6925 111	0.10 0.10 0.10 0.10	6 4 4 1	177328 72299 35101 41000	0.07 0.06 0.05 0.04	0.11 0.12 0.13 0.14	130618 195469 136688 411989	9 6 8 8
MIRACULUM	1.58	-0.63 %	16:39:58	500	1.57	1	552	1.57	1.58	2396	2	4	6	[+]
MIR	1.57 1.58	1.43 1.73	14:06:28 13:50:48 13:24:11 13:24:11	4 500 638 162	1.58 1.57 1.57 1.57	1 1 2 1	654 4935 1110 9200	1.53 1.52 1.48 1.45	1.60 1.61 1.62 1.64	4032 1000 3540 1400	7 1 1 1
MIRBUD	1.07	0.00 %	17:00:20	27	1.09	3	15635	1.06	1.09	8414	2	116	126	[+]
MRB	1.06 1.11	0.97 1.17	17:00:20 16:26:56 16:25:46 15:59:21	73 21 1102 888	1.09 1.09 1.06 1.09	4 3 2 3	6790 6010 4370 30500	1.05 1.04 1.03 1.02	1.10 1.11 1.12 1.13	25758 9919 8915 19999	7 4 4 4
MLPGROUP	43.00	0.00 %	09:00:28	1	43.00	0	0	0.00	43.00	20	1	0	0	[+]
MLG	43.00 43.00	38.80 47.20	09:35:09 13:41:43 15:58:44 15:58:44	2 1 400 6	43.00 41.60 41.60 41.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	43.80 45.00 47.00 47.80	197 100 67 340	1 1 1 1
MOBRUK	0.00	0.00 %	09:58:48	208	36.20	1	219	34.40	36.00	215	1	0	0	[+]
MBR	0.00 0.00	32.60 39.80	17:00:00 15:48:26 12:49:19 10:16:41	2 28 208 20	38.00 36.40 36.80 35.20	1 1 1 0	59 10 30 0	33.00 30.20 30.00 0.00	37.80 38.00 38.60 39.80	238 198 300 25	1 1 1 1
MODECOM	0.00	0.00 %	17:00:00	50	11.30	1	5	10.30	11.30	10	1	0	0	[+]
MOD	0.00 0.00	9.05 13.50	17:00:00 17:00:00 15:32:17 10:08:24	10 10 5 5	11.30 11.30 10.80 11.30	1 1 1 1	100 5 200 5	10.20 10.10 10.00 9.70	11.40 11.70 11.80 11.90	257 10 10 100	2 1 1 1
MOJ	0.76	-2.56 %	09:35:31	2000	0.76	2	10818	0.75	0.79	2000	1	2	2	[+]
MOJ	0.76 0.76	0.69 0.83	09:17:28 09:48:14 09:24:52 15:29:42	2000 1000 10500 4000	0.78 0.80 0.79 0.79	1 1 0 0	500 500 0 0	0.65 0.64 0.00 0.00	0.80 0.83 0.89 0.90	12000 730 50000 2900	3 1 1 1
MOL	0.00	0.00 %	16:05:31	25000	37.90	1	30	35.00	39.98	32	1	0	0	[+]
MOL	0.00 0.00	34.12 41.68	16:03:54 15:53:20 15:47:33 15:22:13	50000 25000 25000 25000	37.94 37.90 37.98 37.98	1 1 1 0	90 2 1 0	32.10 32.00 1.02 0.00	40.00 42.50 42.98 46.00	1264 100 121 400	2 1 2 1
MOMO	0.00	0.00 %	15:00:00	550	0.03	1	999	0.02	PKC	220262	2	0	0	[+]
MOM	0.00 0.00	0.02 0.04	11:04:15 11:00:17 11:00:17 11:00:17	10000 10000 3300 12496	0.03 0.03 0.03 0.03	3 0 0 0	106998 0 0 0	0.01 0.00 0.00 0.00	0.02 0.03 0.04 0.05	280359 59403 171466 328717	5 4 1 4
MONNARI	6.67	2.26 %	17:00:00	2	6.80	1	2	6.71	6.80	996	2	1	5	[+]
MON	6.67 6.80	6.01 7.33	13:11:49 13:11:49 09:32:04 09:00:00	98 52 500 151	6.71 6.71 6.70 6.67	1 2 3 1	500 469 2131 416	6.69 6.67 6.65 6.61	6.98 6.99 7.00 7.05	270 150 300 598	1 1 2 1
MORIZON	1.96	1.55 %	17:00:00	1	1.96	1	6500	1.83	1.96	2995	1	0	0	[+]
MZN	1.96 1.96	1.77 2.14	09:00:00 09:01:13 09:00:00 09:00:00	1 2 75 1	1.96 1.93 1.86 1.96	1 1 0 0	1100 300 0 0	1.82 1.73 0.00 0.00	1.97 1.98 1.99 2.00	799 107 2500 11000	1 1 1 2
MOSTALPLC	7.28	2.65 %	10:13:03	120	6.98	1	10	6.98	7.16	1987	2	0	1	[+]
MSP	6.98 7.28	6.56 8.00	09:00:00 11:34:42 09:02:38 09:00:00	1 50 1 1	7.28 6.80 7.00 7.00	1 1 1 1	1130 123 10 16	6.82 6.80 6.50 6.40	7.28 7.86 7.88 7.90	400 273 966 131	2 1 1 1
MOSTALWAR	3.20	-2.57 %	17:00:00	88	3.03	1	888	2.98	3.03	2912	1	61	183	[+]
MSW	2.94 3.20	2.88 3.52	17:00:00 15:57:26 15:57:26 15:57:26	1212 616 37 647	3.03 3.07 3.04 3.02	1 1 1 5	800 811 811 2167	2.97 2.96 2.95 2.93	3.11 3.15 3.16 3.18	1788 1750 3103 839	2 2 3 1
MOTORICUS	0.00	0.00 %	11:00:00	500	0.09	2	1200	0.07	0.11	500	1	0	0	[+]
MTR	0.00 0.00	0.08 0.10	11:00:00 11:00:59 11:00:59 11:00:59	200 500 500 300	0.09 0.08 0.08 0.08	1 1 1 1	1500 2500 5000 200	0.06 0.05 0.04 0.03	0.13 0.15 0.17 0.23	500 200 200 200	1 1 1 1
MPLVERBUM	0.00	0.00 %	15:08:35	1450	1.38	1	1563	1.28	1.38	1460	1	0	0	[+]
VER	0.00 0.00	1.11 1.65	14:11:36 09:18:32 09:15:27 09:15:27	1500 53 448 1552	1.40 1.50 1.50 1.29	1 0 0 0	1545 0 0 0	0.79 0.00 0.00 0.00	1.49 1.54 1.88 2.20	1500 90 2000 500	1 1 1 1
MTRANS	0.00	0.00 %	10:32:22	2000	0.07	7	172331	0.05	0.07	88267	6	0	0	[+]
MTS	0.00 0.00	0.06 0.08	17:00:34 17:00:34 16:49:40 16:35:56	3787 111 1213 12	0.07 0.07 0.06 0.05	6 2 4 2	170949 170000 250999 51998	0.04 0.03 0.02 0.01	0.08 0.09 0.10 0.11	52591 41279 49400 60648	6 3 5 4
MUZA	0.00	0.00 %	14:20:37	94	3.10	1	2451	3.06	3.20	3944	2	0	0	[+]
MZA	0.00 0.00	2.88 3.52	14:20:37 14:20:37 10:48:09 11:22:27	500 92 100 580	3.10 3.10 3.10 3.10	1 1 0 0	300 1 0 0	2.80 2.00 0.00 0.00	3.22 3.48 3.50 3.66	240 100 832 140	1 1 1 1
MWTRADE	4.08	0.00 %	09:27:48	14	4.08	3	2317	4.10	4.16	794	1	0	0	[+]
MWT	4.08 4.08	3.68 4.48	17:03:48 16:44:48 16:07:54 14:14:03	170 400 216 20	4.08 4.08 4.16 4.16	1 4 2 1	218 3125 150 1000	4.08 4.00 3.80 3.60	4.20 4.32 4.34 4.44	1000 328 456 240	1 1 1 1
NAVIMORIN	0.01	0.00 %	11:07:59	10000	0.01	0	0	0.00	0.01	30197	1	21	0	[+]
NIN	0.01 0.01	0.01 0.02	11:00:00 11:00:00 15:13:27 15:02:38	700 10000 20000 45250	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.02 0.03 0.04 0.05	52300 14995 6200 5552	2 2 1 1
NEPTIS	97.00	0.00 %	16:29:57	45	97.00	1	10	95.50	97.00	20	1	0	4	[+]
YAN	97.00 97.00	78.00 116.00	12:07:01 09:59:36 09:13:23 09:06:35	25 10 32 2	97.00 97.00 96.00 96.00	1 2 1 1	30 6 5 10	94.50 88.00 85.00 81.00	97.50 98.00 99.00 99.50	80 312 100 94	1 3 1 1
NETIA	4.81	0.83 %	17:00:00	147	4.87	2	708	4.87	4.90	307	1	148	724	[+]
NET	4.81 4.95	4.33 5.29	17:00:00 16:49:53 16:49:50 16:49:27	36 430 101 142	4.87 4.87 4.87 4.87	1 1 2 2	500 550 358 809	4.83 4.82 4.81 4.80	4.92 4.93 4.94 4.95	361 1701 814 1233	1 2 1 2
NETMEDIA	9.50	-0.52 %	09:00:00	5	9.50	1	1000	9.55	9.90	748	1	0	0	[+]
NEM	9.50 9.50	8.55 10.40	15:21:49 11:52:50 17:00:00 09:00:00	3500 10000 70 10	9.55 9.55 9.55 10.20	1 1 1 1	154 1000 820 150	9.50 9.45 9.40 9.10	10.20 10.30 10.40 10.50	3000 1458 170 747	1 1 1 1
NEUCA	265.00	2.84 %	17:04:49	28	271.50	1	100	270.00	272.00	10	1	1	382	[+]
NEU	265.00 272.50	238.50 291.50	17:00:00 17:00:00 17:00:00 17:00:00	2 16 28 2	271.50 271.50 271.50 271.50	1 1 1 2	10 20 1 6	268.00 265.50 265.00 264.00	272.50 273.50 274.00 275.00	38 20 20 50	4 1 1 1
NEWAG	17.60	0.00 %	09:00:00	1	17.60	1	59	17.15	17.60	176	1	0	0	[+]
NWG	17.60 17.60	15.85 19.35	17:00:00 09:00:00 09:00:00 14:56:49	1 1 1 385	17.60 17.20 17.20 17.20	1 1 1 1	200 66 100 20	17.10 17.00 16.90 16.50	17.65 17.80 18.00 18.05	328 7 814 119	1 1 4 1
NEXTBIKE	99.80	0.00 %	09:40:52	15	99.80	1	27	95.40	99.80	14	1	0	2	[+]
NXB	99.80 99.80	80.00 119.50	09:07:49 17:00:00 10:28:18 09:00:00	1 1 9 1	99.80 99.80 99.80 99.80	1 1 1 0	2 50 2 0	90.00 79.60 70.00 0.00	100.00 105.00 109.00 115.50	25 11 5 33	1 2 1 1
NORTCOAST	4.71	0.00 %	16:44:34	2	4.71	1	1660	4.52	4.71	938	1	0	0	[+]
NCT	4.71 4.71	4.24 5.18	16:44:34 16:44:33 16:44:33 16:44:31	2 2 2 1	4.71 4.71 4.71 4.71	1 1 0 0	15 700 0 0	4.42 4.10 0.00 0.00	4.72 4.74 4.75 4.95	1707 1585 3210 299	1 1 1 1
NOTORIA	0.00	0.00 %	10:23:39	301	6.50	1	100	6.30	6.50	1118	2	0	0	[+]
NTS	0.00 0.00	5.20 7.80	12:20:24 11:15:53 14:14:42 12:19:05	311 150 9 155	6.45 6.50 6.50 6.45	1 1 1 1	165 323 80 45	6.25 6.20 5.35 4.64	6.55 6.95 7.50 8.35	165 1175 1449 143	1 1 1 1
NOVAINV	1.38	0.00 %	13:50:22	100	1.25	2	144	1.24	1.27	500	1	0	0	[+]
NOV	1.25 1.38	1.11 1.65	10:54:42 09:11:01 14:28:22 11:17:55	100 2 100 100	1.25 1.38 1.25 1.25	1 1 1 0	820 50 1000 0	1.23 1.18 1.04 0.00	1.38 1.39 1.40 1.41	1048 659 2596 373	2 2 1 1
NOVAVIS	1.07	-7.87 %	17:00:00	126	1.17	1	926	1.13	1.17	374	1	5	6	[+]
NVV	1.07 1.19	0.86 1.28	16:49:12 16:48:48 15:28:51 15:28:51	74 102 398 497	1.13 1.14 1.14 1.14	1 1 1 1	1000 200 499 873	1.12 1.11 1.10 1.09	1.19 1.25 1.26 1.27	1250 3000 6901 1000	1 1 1 1
NOVITA	47.60	0.00 %	10:33:21	1	47.60	1	10	45.40	47.60	33	2	0	0	[+]
NVT	47.60 47.60	42.90 52.20	16:02:12 15:58:18 15:58:18 09:44:32	26 14 160 1	47.60 47.50 47.20 47.50	1 1 4 1	20 23 20 100	45.20 45.10 45.00 44.10	47.70 48.00 48.10 48.30	30 20 17 73	1 1 1 1
NOWAGALA	1.01	-2.88 %	13:09:49	2000	1.01	1	400	1.01	1.02	4000	2	2	2	[+]
CNG	1.01 1.01	0.91 1.11	16:27:48 16:27:48 16:25:20 16:16:40	5 65 97 100	1.04 1.03 1.03 1.03	2 1 1 1	9700 77 2100 99	1.00 0.99 0.94 0.93	1.04 1.06 1.09 1.10	3195 503 7300 1392	1 1 1 1
NTTSYSTEM	2.70	0.00 %	16:29:17	1	2.70	1	2562	2.68	2.70	262	2	1	3	[+]
NTT	2.69 2.70	2.43 2.97	16:29:16 16:29:16 16:29:15 16:29:14	1 1 1 1	2.70 2.70 2.70 2.70	1 1 1 1	2800 700 500 242	2.65 2.55 2.53 2.52	2.80 2.83 2.85 2.89	870 300 320 1727	3 1 1 2
NWAI	0.00	0.00 %	15:07:23	500	1.49	1	1440	1.39	1.49	2743	2	0	0	[+]
NWA	0.00 0.00	1.20 1.78	15:06:25 13:08:15 09:02:49 10:42:23	500 1471 747 800	1.46 1.36 1.32 1.40	1 0 0 0	100 0 0 0	1.00 0.00 0.00 0.00	1.62 1.66 1.69 1.77	400 500 600 881	1 1 1 1
ODLEWNIE	3.48	-1.72 %	12:16:01	220	3.42	1	250	3.38	3.42	280	1	8	28	[+]
ODL	3.40 3.48	3.14 3.82	11:10:21 11:10:21 11:10:21 10:47:40	43 2000 457 200	3.40 3.40 3.40 3.40	2 4 1 1	2400 1214 273 21	3.34 3.30 3.26 3.22	3.44 3.46 3.48 3.50	6200 379 1297 9785	1 2 2 6
OEX	0.00	0.00 %	14:47:57	1	18.50	1	900	18.00	18.50	238	1	0	0	[+]
OEX	0.00 0.00	16.70 20.20	14:13:07 12:40:55 12:26:40 15:10:54	50 15 69 5	18.50 18.10 18.10 18.50	1 0 0 0	170 0 0 0	16.10 0.00 0.00 0.00	18.60 18.70 18.80 19.10	620 2 900 1283	1 1 1 2
ONICO	90.80	-4.63 %	17:00:00	1	86.60	1	33	82.40	86.60	37	1	0	5	[+]
ONC	86.60 90.80	72.80 108.50	14:43:36 11:09:12 09:00:00 17:00:00	32 25 1 1	86.60 86.60 90.80 90.80	1 1 0 0	28 2 0 0	82.00 60.00 0.00 0.00	90.80 91.00 91.60 94.60	41 33 25 3	1 1 1 1
OPENFIN	0.58	0.00 %	16:15:58	1000	0.57	3	2353	0.56	0.58	9500	3	45	26	[+]
OPF	0.56 0.61	0.53 0.63	13:30:08 13:03:30 11:51:58 11:28:42	5367 1000 500 98	0.58 0.57 0.58 0.56	4 2 2 1	17892 7988 3133 111	0.55 0.54 0.52 0.03	0.60 0.61 0.64 0.65	10085 5980 2639 3300	1 3 1 2
OPONEOPL	31.00	0.99 %	17:01:44	250	30.50	2	245	30.00	31.00	162	2	11	347	[+]
OPN	29.40 31.00	27.90 34.10	17:00:00 17:00:00 16:48:20 16:47:50	288 141 500 16	30.50 30.50 30.40 30.50	1 1 1 1	30 96 25 1000	29.50 29.40 29.30 28.50	31.20 31.40 32.00 32.50	564 81 100 50	1 2 1 1
OPTEAM	0.00	0.00 %	10:54:38	10	6.70	1	200	6.50	6.55	500	1	0	0	[+]
OPM	0.00 0.00	6.05 7.35	17:01:48 17:00:00 10:25:03 09:09:59	10 80 120 20	6.50 6.50 6.45 6.55	1 1 0 0	1180 61 0 0	6.45 4.36 0.00 0.00	6.70 6.75 6.80 7.75	3684 1120 300 180	4 1 1 1
ORANGEPL	4.84	0.21 %	17:02:25	100	4.87	1	11851	PKC	4.88	10000	1	2,200	10,718	[+]
OPL	4.84 4.89	4.36 5.32	17:00:00 17:00:00 17:00:00 17:00:00	1000 22675 320 3812	4.87 4.87 4.87 4.87	2 1 5 4	34900 22511 26198 68572	4.87 4.86 4.85 4.84	4.89 4.90 4.91 4.92	4717 22455 17560 72484	5 7 3 5
ORBIS	89.00	-1.12 %	16:20:53	100	88.20	1	23	88.00	88.80	41	1	2	175	[+]
ORB	87.60 89.20	80.20 97.80	16:20:24 16:20:24 14:17:38 14:17:38	270 130 50 50	87.80 87.80 87.80 87.80	2 3 2 1	491 96 111 40	87.40 87.20 87.00 86.60	89.00 89.20 89.40 89.60	18 319 15 209	1 2 1 2
ORCOGROUP	1.70	0.00 %	12:22:03	30	1.70	1	30000	1.50	1.81	1660	1	20	34	[+]
OPG	1.70 1.70	1.53 1.87	12:22:03 11:44:12 11:44:12 11:44:12	3788 16140 50 10	1.70 1.70 1.70 1.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.82 1.83 1.84 1.85	2792 1670 5535 13840	3 2 4 4
ORGANIC	0.00	0.00 %	14:06:50	335	3.04	1	100	3.00	3.12	20	1	0	0	[+]
ORG	0.00 0.00	2.44 3.64	09:00:00 12:13:39 10:06:17 10:05:44	10 100 100 68	3.26 3.26 3.26 3.26	1 1 1 1	100 100 100 100	2.90 2.80 2.72 2.70	3.14 3.16 3.20 3.28	40 100 100 50	1 1 1 1
ORIONINV	0.00	0.00 %	15:58:18	1	6.85	1	1225	6.15	6.40	2430	1	0	0	[+]
ORN	0.00 0.00	6.20 7.50	14:33:21 12:03:04 12:03:02 10:15:14	1 1 1 1	6.85 6.85 6.85 6.85	1 1 1 1	133 336 321 20	5.50 5.40 5.10 4.50	6.45 6.80 7.30 7.35	1175 495 369 1130	1 1 1 1
ORPHEE	1.04	0.96 %	17:00:00	1	1.05	1	2000	1.04	1.05	199	1	23	24	[+]
ORP	1.00 1.15	0.84 1.24	15:22:43 14:13:54 13:03:58 13:00:19	800 5000 2000 1000	1.05 1.06 1.05 1.05	1 1 1 1	4850 920 750 100	1.00 0.94 0.93 0.90	1.12 1.13 1.14 1.16	3850 1562 2000 957	2 2 1 1
ORZBIALY	13.00	0.38 %	17:00:00	100	13.05	1	53	12.85	13.05	977	2	19	253	[+]
OBL	12.85 13.30	11.70 14.30	17:00:00 16:45:00 16:42:33 16:42:33	400 1 161 109	13.05 13.05 13.05 13.05	1 1 2 1	50 109 220 20	12.80 12.75 12.70 12.60	13.10 13.30 13.40 13.45	510 702 20 297	3 2 1 1
ORZLOPONY	0.79	-11.39 %	15:00:00	8000	0.70	1	725	0.69	0.79	5103	2	8	6	[+]
ORL	0.70 0.79	0.64 0.94	11:00:00 11:00:00 15:20:57 15:13:50	100 430 3000 2492	0.79 0.79 0.78 0.78	1 1 1 1	4000 2159 2114 3000	0.50 0.49 0.45 0.44	0.88 1.00 1.35 0.00	1030 2425 1 0	2 1 1 0
OTLOG	15.80	0.00 %	09:00:00	1	15.80	1	487	15.60	15.80	38	1	0	0	[+]
OTS	15.80 15.80	14.30 17.30	09:00:00 09:00:00 09:00:00 10:33:51	1 1 1 20	15.80 15.80 15.80 15.80	2 1 1 1	616 490 75 35	15.50 15.40 15.00 13.90	15.90 16.10 16.20 16.40	475 500 463 460	1 1 1 1
OTMUCHOW	1.91	0.52 %	17:00:00	1	1.92	1	5380	1.86	1.92	496	1	1	1	[+]
OTM	1.86 1.92	1.72 2.10	14:29:11 11:41:45 11:03:37 09:00:00	9 278 398 1	1.86 1.86 1.86 1.91	1 1 1 1	500 701 373 300	1.75 1.66 1.64 1.57	1.93 1.94 1.96 2.00	500 1324 5300 3726	1 1 1 3
OTMUCHOW-PDA	2.00	0.00 %	17:00:00	1	2.00	1	4040	1.87	2.00	27	1	0	0	[+]
OTMA	2.00 2.00	1.80 2.20	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	2.00 2.00 2.00 2.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.16 2.20 0.00 0.00	1065 108 0 0	1 1 0 0
OVOSTAR	0.00	0.00 %	13:59:23	100	98.00	1	11	97.50	98.00	12	1	0	0	[+]
OVO	0.00 0.00	88.50 107.00	16:20:48 12:48:13 15:11:36 14:42:29	51 10 5 200	98.00 98.00 98.00 100.00	1 3 0 0	300 310 0 0	97.00 96.00 0.00 0.00	102.00 109.00 114.00 121.00	500 5 27 21	1 1 1 1
PAMAPOL	1.04	-0.96 %	17:00:00	333	1.03	1	4317	1.03	1.08	2000	1	28	29	[+]
PMP	1.03 1.06	0.94 1.14	16:49:47 16:00:02 16:00:02 15:53:29	3473 3000 245 781	1.06 1.04 1.04 1.05	2 1 1 1	9056 1799 700 750	1.02 1.01 1.00 0.99	1.09 1.10 1.11 1.12	11590 12917 3111 5844	4 3 2 3
PANOVA	17.70	1.68 %	17:00:00	19	18.15	1	20	17.50	18.15	428	1	1	17	[+]
NVA	17.70 18.15	15.95 19.45	17:00:00 17:00:00 17:00:00 15:20:35	111 370 120 150	18.15 18.15 18.15 17.70	1 1 1 1	20 60 120 30	17.30 17.10 17.00 16.30	18.70 18.95 19.20 19.45	80 60 30 125	1 1 1 2
PARTNER	0.07	0.00 %	10:01:05	200	0.07	1	1600	0.07	0.08	162908	11	0	0	[+]
PRN_	0.07 0.07	0.06 0.08	10:02:36 11:44:31 15:13:15 12:50:04	200 1000 2000 5000	0.07 0.07 0.07 0.07	18 7 5 4	328608 172547 173499 97999	0.06 0.05 0.04 0.03	0.09 0.10 0.11 0.12	138594 146470 10299 107100	7 5 2 2
PATENTUS	0.87	3.57 %	12:29:07	882	0.87	1	541	0.86	0.87	9481	2	1	1	[+]
PAT	0.87 0.87	0.79 0.95	09:57:52 12:21:53 09:04:16 16:18:51	230 650 461 550	0.87 0.84 0.86 0.84	3 1 0 0	6620 9300 0 0	0.85 0.82 0.00 0.00	0.90 0.93 0.99 1.01	2333 2700 3000 6000	2 1 1 1
PBKM	71.00	0.56 %	17:00:00	6	71.40	1	73	71.40	72.00	293	2	0	31	[+]
BKM	71.00 72.00	64.00 78.00	17:00:00 16:43:46 14:38:19 14:38:19	1 20 11 100	71.40 71.40 72.00 72.00	1 1 2 2	2 99 75 115	71.20 71.00 70.00 69.20	72.20 72.40 72.80 73.60	66 180 250 22	1 2 1 1
PCCEXOL	1.66	1.20 %	17:00:00	50	1.69	1	50	1.64	1.69	6000	3	2	3	[+]
PCX	1.65 1.69	1.50 1.82	17:00:00 17:00:00 17:00:00 17:00:00	5 5 5 5	1.69 1.69 1.69 1.69	2 1 1 2	68 50 800 5050	1.63 1.60 1.58 1.57	1.70 1.71 1.75 1.78	2924 100 3000 4070	1 10 1 3
PCCROKITA	98.60	0.41 %	17:03:11	100	98.80	1	10	98.40	98.80	890	1	16	1,520	[+]
PCR	98.00 98.80	88.80 108.00	17:00:00 16:15:39 16:06:22 15:26:26	10 5000 10000 28	98.80 98.00 98.00 98.00	5 3 1 2	335 162 5 43	98.00 97.60 97.40 97.20	99.00 99.20 99.40 99.60	215 2 10 20	2 1 1 1
PCM	10.50	-3.77 %	17:00:00	51	9.96	2	179	9.96	10.20	2000	1	7	70	[+]
PCM	9.96 10.65	9.46 11.55	17:00:00 17:00:00 17:00:00 17:00:00	110 300 200 120	9.96 9.96 9.96 9.96	1 1 1 1	250 150 500 157	9.80 9.68 9.48 9.46	10.45 10.60 10.65 10.70	96 800 259 55	1 2 1 1
PEKABEX	10.20	0.00 %	17:00:00	1500	10.20	2	7200	10.20	10.60	237	2	22	219	[+]
PBX	10.20 10.20	9.20 11.20	16:47:27 16:46:47 16:46:19 16:46:11	3250 10000 1500 2000	10.20 10.20 10.20 10.20	2 4 2 1	4990 2407 1980 800	10.10 10.00 9.60 9.55	10.70 10.80 11.20 11.30	800 874 2292 200	1 2 1 1
PEKAO	114.90	-2.23 %	17:00:00	2180	111.55	6	24694	111.55	111.80	100	1	495	55,498	[+]
PEO	111.30 114.90	103.45 126.35	17:00:00 17:00:00 17:00:00 17:00:00	8 942 15 1079	111.55 111.55 111.55 111.55	9 4 2 3	3174 4943 33 4080	111.50 111.40 111.35 111.30	112.00 112.30 112.40 112.50	213 2967 21208 13	2 1 1 1
PEMANAGER	27.20	0.37 %	17:00:00	1	27.00	2	110	26.00	27.00	732	1	0	0	[+]
PEM	26.90 27.20	24.50 29.90	11:35:22 09:00:00 14:06:59 10:27:28	4 1 100 75	26.90 27.20 26.90 26.50	1 1 2 0	194 350 450 0	25.80 25.70 25.00 0.00	27.10 27.20 28.50 29.80	277 98 30 60	1 1 1 1
PEP	17.45	0.00 %	17:00:00	4	17.45	1	1	17.40	17.45	87	1	0	4	[+]
PEP	17.25 17.45	15.75 19.15	17:00:00 16:09:49 16:09:49 12:36:34	1 7 78 10	17.45 17.40 17.40 17.40	1 1 1 1	100 30 200 175	17.25 17.20 17.15 17.10	17.50 17.55 17.80 17.90	1156 700 2156 595	2 1 3 3
PEPEES	1.36	0.00 %	17:00:00	3	1.36	1	1100	1.28	1.36	11614	2	28	38	[+]
PPS	1.35 1.36	1.23 1.49	15:22:48 13:26:48 09:48:16 09:00:00	9000 12000 7407 2	1.35 1.35 1.35 1.36	1 1 1 0	5000 600 27 0	1.20 1.15 1.12 0.00	1.37 1.39 1.40 1.42	6286 3098 1050 896	1 2 1 1
PFLEIDERERGROUP	37.40	-0.54 %	17:00:00	1	36.80	1	100	36.40	36.80	70	1	1	30	[+]
PFL	36.25 37.40	33.70 41.10	12:30:14 12:30:14 10:18:53 10:18:48	114 10 1 71	36.25 36.30 37.00 36.30	1 1 2 3	40 33 61 350	36.30 36.10 36.05 36.00	36.95 37.00 37.40 37.60	48 389 651 1000	1 2 3 1
PGE	9.04	-0.11 %	17:04:48	3500	8.97	1	430	8.95	9.00	2198	1	1,378	12,364	[+]
PGE	8.90 9.06	8.14 9.94	17:04:44 17:04:44 17:00:00 17:00:00	42605 3500 1935 34442	8.97 8.97 8.97 8.97	3 2 1 4	50898 47586 50 1420	8.94 8.93 8.92 8.91	9.03 9.04 9.05 9.06	5728 436 13097 6745	3 2 6 6
PGNIG	5.46	-1.83 %	17:00:00	5327	5.36	17	174706	5.36	5.37	37996	1	3,099	16,805	[+]
PGN	5.36 5.50	4.92 6.00	17:00:00 17:00:00 17:00:00 17:00:00	400 20000 14669 6069	5.36 5.36 5.36 5.36	12 8 5 8	174151 48821 66556 42302	5.35 5.34 5.33 5.32	5.40 5.42 5.43 5.44	10030 5000 138201 92338	1 1 4 5
PGODLEW	3.49	2.35 %	16:44:49	1	3.49	1	240	3.41	3.49	164	1	0	0	[+]
PGO	3.49 3.49	3.15 3.83	16:44:49 16:44:48 16:44:48 16:44:48	1 1 1 1	3.49 3.49 3.49 3.49	1 1 1 0	3000 2350 160 0	3.40 3.20 3.13 0.00	3.50 3.69 3.81 4.48	2150 200 821 245	1 1 1 1
PGSSOFT	10.85	0.92 %	17:00:00	1	10.95	1	990	10.75	10.95	99	1	3	27	[+]
PSW	10.85 11.00	9.78 11.90	12:00:13 11:30:31 11:30:30 11:30:28	1 100 655 150	11.00 11.00 11.00 10.95	1 2 1 2	900 400 450 1037	10.55 10.50 10.35 10.30	11.00 11.80 11.90 12.00	1177 200 117 1600	2 1 1 3
PHARMENA	8.90	4.14 %	16:43:17	57	8.80	1	89	8.80	9.00	251	3	0	2	[+]
PHR	8.80 9.00	7.15 10.60	15:08:44 14:23:37 16:01:36 15:59:29	20 118 47 76	9.00 8.90 8.45 8.45	2 1 2 1	325 50 2200 200	8.00 7.95 7.90 7.85	9.10 9.20 9.30 9.50	105 205 103 500	1 2 1 1
PHN	11.20	1.79 %	16:04:22	4	11.40	3	1654	11.20	11.55	150	1	0	2	[+]
PHN	11.20 11.40	10.10 12.30	16:04:22 14:43:23 12:23:48 09:05:21	6 100 30 15	11.35 11.35 11.20 11.20	2 1 1 1	350 100 80 150	11.10 11.05 10.80 10.75	11.60 11.85 11.90 12.20	31 261 127 160	1 1 1 1
PHOTON	1.22	-11.68 %	16:48:34	1517	1.21	1	983	1.21	1.24	807	1	2	3	[+]
PEN	1.21 1.22	0.98 1.46	16:48:34 17:00:00 17:00:00 11:40:45	820 5 100 445	1.22 1.37 1.37 1.30	1 1 1 1	918 3000 3000 5000	1.09 0.90 0.80 0.70	1.29 1.41 1.42 1.43	706 3250 100 5902	1 1 1 1
PKNORLEN	98.20	-2.43 %	17:02:54	80	95.72	2	370	95.72	95.80	500	1	768	74,103	[+]
PKN	94.80 98.34	88.38 108.00	17:02:21 17:02:12 17:00:00 17:00:00	420 18 60 6914	95.72 95.72 95.72 95.72	4 1 1 1	92 4972 2416 50	95.70 95.60 95.56 95.50	95.90 96.00 96.08 96.12	312 450 400 100	1 2 1 1
PKOBP	40.30	-2.88 %	17:02:58	69	39.15	4	271	39.15	39.29	1000	1	1,638	64,696	[+]
PKO	39.13 40.31	36.27 44.33	17:00:45 17:00:36 17:00:34 17:00:05	12890 809 1000 4670	39.15 39.15 39.15 39.15	2 5 1 2	162 26026 39 5543	39.14 39.13 39.12 39.11	39.30 39.41 39.43 39.47	289 500 500 500	1 1 1 1
PKPCARGO	47.55	0.10 %	17:00:00	37	48.05	3	154	48.05	48.70	90	1	8	410	[+]
PKP	47.55 48.85	42.80 52.30	17:00:00 17:00:00 17:00:00 17:00:00	382 1 6 32	48.05 48.05 48.05 48.05	1 2 1 2	150 123 5 82	48.00 47.80 47.60 47.55	48.75 48.80 48.85 48.90	169 340 25 375	2 3 1 4
PLASMA	0.65	-6.67 %	16:01:49	1	0.70	1	1820	0.55	0.70	497	1	0	0	[+]
PSM	0.65 0.70	0.52 0.78	13:48:08 16:01:51 16:15:38 16:15:38	250 2000 300 724	0.65 0.75 0.70 0.70	2 1 1 2	7100 50 120 14	0.40 0.31 0.18 0.01	0.79 0.80 0.81 0.89	2000 2976 10 205	1 1 1 1
PLASTBOX	2.00	-0.50 %	17:00:00	1	1.99	1	5551	1.95	1.99	799	1	15	29	[+]
PLX	1.99 2.00	1.80 2.20	09:54:36 09:54:33 09:54:28 09:50:29	2999 3000 2998 1	2.00 2.00 2.00 2.00	1 1 1 1	5511 5500 40 1350	1.94 1.93 1.80 1.74	2.00 2.02 2.03 2.04	1201 2148 1700 3184	2 1 1 3
PLATIGE	38.00	0.00 %	17:00:00	1	38.50	1	180	38.10	38.50	48	1	0	8	[+]
PLI	38.00 38.50	30.40 45.60	16:49:59 16:02:18 13:24:51 10:55:28	20 52 23 100	38.10 38.00 38.00 38.00	1 4 3 1	48 141 131 56	38.00 37.00 36.00 35.40	39.00 39.50 39.80 40.00	25 200 69 319	1 2 1 4
PLATYNINW	0.00	0.00 %	10:52:41	100	0.71	1	1000	0.45	0.70	2958	2	0	0	[+]
PIW	0.00 0.00	0.63 0.77	13:02:19 16:48:14 13:26:56 13:26:56	70 344 89 11	0.66 0.73 0.73 0.70	1 1 1 1	1 1 111 111	0.30 0.20 0.05 0.03	0.71 0.72 0.73 0.74	1309 8000 1315 4610	1 2 1 2
PLAY	20.50	-1.95 %	17:00:00	100	20.10	1	10400	20.08	20.20	1187	1	244	4,915	[+]
PLY	20.02 20.50	18.45 22.54	17:00:00 17:00:00 17:00:00 17:00:00	180 1082 140 714	20.10 20.10 20.10 20.10	2 9 1 1	290 626 1137 2000	20.02 20.00 19.96 19.94	20.40 20.50 20.54 20.60	28506 7553 200 39	4 3 1 1
PLAYWAY	160.50	1.25 %	17:00:00	40	162.50	1	217	162.00	162.50	226	6	24	3,773	[+]
PLW	155.00 163.00	144.50 176.50	17:00:00 17:00:00 17:00:00 16:49:53	6 5 10 44	162.50 162.50 162.50 162.50	1 1 2 1	10 85 168 12	161.00 160.50 160.00 157.50	163.00 163.50 164.00 164.50	571 311 463 163	8 5 9 2
PLAZACNTR	0.00	0.00 %	12:17:59	15	2.92	1	181	2.55	2.91	1000	1	0	0	[+]
PLZ	0.00 0.00	2.63 3.21	15:26:32 15:10:59 15:08:51 12:19:48	20 50 7 293	2.97 2.88 2.88 2.55	1 1 1 1	400 1000 30 60	2.54 2.50 2.00 1.70	2.92 2.93 2.97 2.99	225 133 395 36	1 1 1 1
PLGROUP	0.39	-10.81 %	15:47:00	619	0.33	1	1000	0.32	0.33	4084	2	57	19	[+]
PLG	0.32 0.39	0.32 0.46	14:10:25 13:02:10 13:01:20 12:14:11	3000 1000 2000 7789	0.33 0.32 0.32 0.32	2 1 1 1	67000 10000 500 4000	0.31 0.30 0.29 0.28	0.34 0.35 0.36 0.37	20528 14039 13349 39485	1 3 1 1
POINTGROUP	3.23	-1.24 %	15:42:07	2233	3.19	1	500	3.09	3.21	2337	1	4	11	[+]
PGM	3.19 3.23	2.91 3.55	15:42:07 15:42:07 10:50:22 10:49:18	525 242 15 485	3.20 3.21 3.22 3.23	1 1 1 1	600 2451 202 426	3.07 3.06 3.05 2.75	3.33 3.50 3.55 3.70	1000 3028 227 60	1 1 1 1
POLICE	18.15	0.00 %	13:45:39	18	18.15	1	58	17.45	18.15	83	1	0	1	[+]
PCE	18.15 18.15	16.35 19.95	11:26:31 11:32:17 11:32:17 09:38:05	50 98 55 10	18.15 18.15 18.15 17.40	1 1 1 1	500 98 350 500	17.40 17.05 16.45 15.90	18.20 18.50 18.60 19.00	503 600 408 100	2 1 2 1
POLIMEXMS	4.01	-3.25 %	17:03:11	85	3.87	1	200	3.82	3.87	4607	3	242	944	[+]
PXM	3.80 4.03	3.61 4.41	17:01:02 17:00:25 17:00:00 17:00:00	2096 2904 96 1450	3.87 3.87 3.87 3.87	3 11 1 2	1244 16273 700 1996	3.81 3.80 3.79 3.78	3.88 3.89 3.90 3.91	3000 8342 4800 2250	1 4 1 2
POLLENAE	0.27	17.39 %	11:00:00	100	0.27	1	50	0.22	0.28	9300	3	0	0	[+]
PLE	0.27 0.27	0.22 0.32	11:00:00 11:00:00 15:00:00 15:00:00	200 50 800 200	0.27 0.23 0.28 0.28	1 1 1 1	50 250 100 100	0.21 0.20 0.18 0.16	0.30 0.31 0.32 0.35	5285 200 200 1500	1 1 1 1
POLMAN	0.00	0.00 %	16:04:08	100	0.31	1	4348	0.23	0.30	5401	1	0	0	[+]
PLM	0.00 0.00	0.25 0.37	16:01:58 16:01:58 16:23:32 16:23:11	153 3847 1 3599	0.22 0.26 0.31 0.28	1 1 0 0	9524 1 0 0	0.22 0.10 0.00 0.00	0.31 0.32 0.33 0.34	22802 22949 25777 45249	2 2 2 1
POLMED	2.92	0.00 %	16:45:43	5	2.92	1	53608	2.90	2.92	19217	2	6	19	[+]
POM	2.90 2.92	2.64 3.20	16:45:35 16:45:35 16:45:33 16:45:33	3 3 2 2	2.92 2.92 2.92 2.92	5 1 1 1	189000 10000 2700 610	2.88 2.86 2.84 2.74	2.94 2.96 2.98 3.00	9000 8000 2600 14478	2 2 1 4
POLNORD	9.55	1.37 %	17:00:00	100	9.63	2	1000	9.50	9.63	1112	3	19	180	[+]
PND	9.50 9.69	8.60 10.50	16:48:06 16:48:00 16:48:00 16:40:59	1000 5736 200 300	9.50 9.50 9.50 9.50	1 1 1 1	200 200 160 120	9.45 9.38 9.36 9.35	9.64 9.65 9.70 9.72	250 13812 4112 500	1 2 5 1
POLTRONIC	0.00	0.00 %	15:19:54	10000	0.20	2	19112	0.18	0.23	8696	1	0	0	[+]
PTN	0.00 0.00	0.16 0.24	15:19:54 10:09:31 09:59:49 13:08:29	8700 4500 5000 2500	0.20 0.21 0.21 0.20	1 1 1 2	10 10000 6000 2	0.16 0.15 0.10 0.01	0.24 0.28 0.29 0.30	2000 4314 2000 1811	1 1 1 1
POLWAX	6.54	3.40 %	17:03:11	1682	6.70	2	5503	6.70	6.72	410	1	393	2,474	[+]
PWX	6.08 6.70	5.90 7.18	17:03:11 17:02:41 17:02:41 17:02:35	115 285 115 85	6.70 6.70 6.70 6.70	2 2 1 1	1600 2300 4600 5000	6.60 6.40 6.38 6.36	6.78 6.80 6.84 6.90	233 1649 250 150	1 3 1 1
POZBUD	3.49	0.00 %	17:00:00	1500	3.50	1	850	3.42	3.50	1197	1	17	60	[+]
POZ	3.38 3.50	3.15 3.83	17:00:00 16:42:17 14:03:12 14:03:12	1 602 371 1479	3.50 3.50 3.50 3.49	1 2 2 1	2220 1899 2800 488	3.39 3.32 3.30 3.25	3.60 3.69 3.70 3.73	434 500 5000 2000	1 1 1 1
PRAGMAFA	16.95	-0.29 %	09:28:03	2	16.95	1	20	16.40	16.90	100	1	0	0	[+]
PRF	16.95 16.95	15.30 18.60	09:06:02 09:00:00 13:40:25 13:40:25	5 63 1 22	17.00 16.65 17.20 17.00	1 2 1 1	103 125 108 30	16.20 16.00 15.50 15.20	16.95 17.00 17.20 17.30	68 65 630 100	1 1 3 1
PRAGMAINK	0.00	0.00 %	09:05:14	20	9.54	1	50	8.80	9.54	80	1	0	0	[+]
PRI	0.00 0.00	8.60 10.45	09:00:39 10:50:10 10:49:53 10:49:53	825 90 10 20	9.12 9.50 9.50 9.40	1 1 1 1	50 50 100 332	8.60 8.40 8.00 7.82	9.60 9.70 9.80 9.90	320 20 320 20	2 1 2 1
PRAIRIE	1.35	0.00 %	16:32:47	835	1.35	1	100	1.34	1.35	854	1	23	31	[+]
PDZ	1.31 1.35	1.22 1.48	16:32:47 16:21:04 16:04:30 15:56:20	57 500 1733 2000	1.35 1.35 1.35 1.35	1 3 3 2	662 5326 3709 13925	1.33 1.32 1.31 1.30	1.36 1.38 1.39 1.40	3092 1000 4580 12608	4 1 3 4
PRESENT24	0.13	0.00 %	13:18:42	1500	0.13	2	70000	0.12	0.13	125991	9	160	18	[+]
P24	0.11 0.13	0.11 0.15	13:18:42 13:12:43 13:12:43 13:07:17	3500 15000 10000 197	0.12 0.12 0.12 0.11	7 8 3 3	489103 168753 92000 55299	0.11 0.10 0.09 0.08	0.14 0.15 0.16 0.17	161151 109149 94660 150950	8 11 5 4
PRESTO	0.06	0.00 %	13:17:29	1000	0.06	13	432434	0.05	0.06	282993	14	36	2	[+]
PST	0.05 0.06	0.05 0.07	13:03:24 12:17:01 09:04:57 11:51:09	33274 1334 1 136	0.06 0.05 0.06 0.06	11 7 7 2	605605 589999 857427 16998	0.04 0.03 0.02 0.01	0.07 0.08 0.09 0.10	240604 437334 187795 173456	10 11 6 6
PRIMAMODA	2.76	-2.17 %	12:11:42	100	2.70	1	100	2.67	2.69	369	1	3	7	[+]
PMA	2.70 2.76	2.49 3.03	09:00:00 09:00:00 15:46:55 15:36:13	2500 1 2000 100	2.76 2.76 2.76 2.78	1 1 1 1	100 100 650 100	2.65 2.62 2.61 2.60	2.70 2.78 2.84 2.86	2400 300 300 200	1 1 1 2
PRIMEMINERALS	8.70	3.33 %	17:00:00	1	9.30	1	1	9.04	9.30	9	1	0	0	[+]
PMT	8.70 9.30	6.96 10.40	12:41:53 09:23:35 12:20:49 10:01:27	1 10 5 175	9.00 8.70 9.00 9.00	1 1 1 1	2 2 2 3	8.50 8.20 8.00 7.50	9.50 9.60 9.90 10.50	110 10 5 10	1 1 1 1
PROCAD	1.67	0.60 %	12:36:03	2	1.68	1	3125	1.63	1.67	507	1	0	0	[+]
PRD	1.67 1.68	1.51 1.83	12:36:00 12:35:57 12:35:55 09:06:58	3 2 3 3	1.68 1.68 1.68 1.67	1 1 2 1	3050 4730 700 1100	1.62 1.59 1.52 1.51	1.68 1.69 1.70 1.71	6313 4442 9000 5114	3 1 2 3
PROCHEM	13.70	0.00 %	17:00:00	1	13.85	1	2500	13.65	13.85	279	1	2	23	[+]
PRM	13.70 13.85	12.35 15.05	15:54:49 13:51:47 12:52:56 12:13:16	60 200 10 1351	13.85 13.70 13.80 13.70	1 1 1 2	1000 500 300 1580	13.50 13.45 13.40 13.35	13.90 14.50 14.90 15.00	930 2018 163 67	1 2 1 1
PROJPRZEM	19.30	0.00 %	17:00:00	1	19.30	1	25	19.25	19.30	48	1	0	2	[+]
PJP	19.30 19.30	17.40 21.20	15:12:09 09:00:00 17:00:00 11:29:31	103 1 1 50	19.30 19.30 19.30 19.30	1 1 2 1	53 200 120 65	19.20 19.15 19.10 19.05	19.60 19.70 19.80 19.90	200 135 17 514	1 1 1 2
PROLOG	11.10	0.00 %	16:43:20	90	11.00	2	105	10.60	11.00	183	1	1	7	[+]
PRL	11.00 11.10	8.90 13.30	13:56:18 13:56:18 12:13:08 12:13:08	42 58 183 59	11.00 11.00 11.00 11.00	2 1 0 0	201 181 0 0	10.50 9.00 0.00 0.00	11.50 11.80 11.90 12.00	63 115 200 1169	1 1 1 1
PROMISE	0.00	0.00 %	09:29:35	290	3.80	1	750	3.36	3.50	1100	2	0	0	[+]
PRO	0.00 0.00	3.04 4.56	09:01:26 09:00:00 09:00:00 09:00:00	570 30 470 500	3.80 3.80 3.80 3.80	1 1 1 0	600 1700 150 0	3.34 3.20 2.68 0.00	3.70 3.80 6.00 0.00	964 1730 350 0	1 2 1 0
PROTEKTOR	4.00	0.00 %	16:29:30	1	4.00	2	629	3.95	4.00	2065	2	4	17	[+]
PRT	3.95 4.00	3.60 4.40	16:29:29 16:29:28 13:16:14 13:16:14	1 1 1750 250	4.00 4.00 3.95 3.96	1 1 2 1	65 200 1146 412	3.93 3.88 3.80 3.72	4.05 4.08 4.10 4.12	2499 225 2675 410	3 1 2 1
PROVIDENT	0.00	0.00 %	09:02:17	1	10.01	1	210	10.01	16.90	40	1	0	0	[+]
IPF	0.00 0.00	9.01 11.01	09:01:38 09:11:52 09:00:41 09:01:53	1 1 1 1	10.01 10.00 9.90 9.90	1 0 0 0	499 0 0 0	10.00 0.00 0.00 0.00	19.39 0.00 0.00 0.00	40 0 0 0	1 0 0 0
PULAWY	106.00	0.96 %	16:34:28	15	105.00	1	35	105.00	105.50	5	1	0	12	[+]
ZAP	105.00 106.00	95.40 116.50	16:07:42 14:39:53 14:39:53 12:39:41	9 4 10 10	105.00 105.00 105.00 105.00	1 1 1 1	10 58 10 20	104.50 103.00 102.00 101.50	106.00 106.50 107.00 107.50	70 1 10 125	2 1 1 2
PZU	42.00	-2.79 %	17:03:36	139	40.83	1	5317	PKC	40.90	2052	1	830	34,156	[+]
PZU	40.70 42.07	37.80 46.20	17:00:00 17:00:00 17:00:00 17:00:00	300 1472 922 182	40.83 40.83 40.83 40.83	5 2 8 10	7532 164 8310 11050	40.83 40.82 40.81 40.80	40.94 40.95 40.98 40.99	500 155 500 500	1 1 1 1
QUANTUM	17.00	-5.00 %	16:37:42	100	17.10	1	51	16.50	17.10	558	1	1	9	[+]
QNT	17.00 17.10	15.30 18.70	12:43:48 10:53:06 10:33:43 10:31:40	100 2 10 179	17.10 17.10 17.10 17.00	1 1 1 2	100 300 100 60	16.10 16.00 15.00 14.00	17.50 17.90 18.00 19.00	209 50 239 460	1 1 2 1
QUBICGMS	1.64	0.00 %	17:00:00	4	1.70	1	2091	1.68	1.70	3966	2	37	61	[+]
QUB	1.60 1.70	1.32 1.96	17:00:00 16:42:13 16:09:39 16:02:10	300 1909 2000 10	1.70 1.68 1.68 1.70	1 1 1 1	1156 530 2000 600	1.66 1.63 1.62 1.60	1.71 1.72 1.75 1.80	950 1599 2649 900	1 2 1 1
QUERCUS	3.50	0.00 %	17:02:55	5000	3.50	1	500	3.48	3.52	745	2	54	188	[+]
QRS	3.40 3.50	3.15 3.85	17:00:00 17:00:00 17:00:00 13:50:36	3531 1469 107 107	3.50 3.50 3.50 3.50	1 2 1 2	288 1321 1000 393	3.47 3.42 3.41 3.40	3.55 3.59 3.60 3.64	1000 518 800 300	1 1 2 1
QUMAK	1.48	12.84 %	17:00:00	250	1.67	1	100	1.66	1.67	4270	3	364	584	[+]
QMK	1.45 1.70	1.46 1.78	17:00:00 17:00:00 17:00:00 16:49:15	750 250 1000 3	1.67 1.67 1.67 1.68	1 1 1 2	2251 2492 2000 1069	1.64 1.63 1.62 1.61	1.68 1.69 1.70 1.71	19392 1873 24672 1604	3 2 11 2
RADPOL	1.53	-3.75 %	17:00:00	879	1.54	2	5300	1.49	1.54	962	1	40	61	[+]
RDL	1.48 1.58	1.38 1.68	17:00:00 15:27:19 12:30:54 12:30:54	6121 159 500 1500	1.54 1.54 1.55 1.54	1 1 1 1	511 414 2000 7000	1.48 1.47 1.46 1.45	1.55 1.60 1.62 1.64	6500 1200 3193 1000	1 1 1 1
RAFAKO	3.40	-0.88 %	17:00:00	1100	3.37	2	4233	3.33	3.37	1700	1	10	33	[+]
RFK	3.33 3.40	3.06 3.74	17:00:00 17:00:00 16:21:04 16:16:00	800 100 100 500	3.37 3.37 3.38 3.38	3 2 4 2	1650 588 5569 1948	3.32 3.31 3.30 3.27	3.38 3.39 3.40 3.41	1900 4755 2496 300	1 3 2 1
RAFAMET	12.60	0.00 %	10:34:13	5	12.60	1	21	12.60	13.00	35	1	0	0	[+]
RAF	12.60 12.60	11.35 13.85	10:34:12 10:34:10 09:45:12 09:44:23	5 5 1 3	12.60 12.60 12.60 12.60	1 1 1 1	10 16 60 30	12.00 11.50 11.00 10.60	13.30 13.45 13.90 14.00	30 1165 659 30	1 1 1 1
RAINBOW	27.00	0.00 %	15:52:22	64	27.00	3	116	26.80	27.00	110	2	0	12	[+]
RBW	27.00 27.00	24.30 29.70	15:21:48 12:26:04 12:06:13 10:45:37	56 17 17 50	27.00 27.00 27.00 27.00	1 1 3 1	400 50 635 384	26.60 26.50 26.40 26.10	27.40 27.70 27.90 28.00	500 272 180 200	1 1 1 1
RANKPROGR	1.85	0.00 %	17:00:00	490	1.87	1	3000	1.79	1.87	510	2	12	22	[+]
RNK	1.76 1.88	1.67 2.03	17:00:00 17:00:00 17:00:00 16:17:16	1010 1500 500 10	1.87 1.87 1.87 1.84	1 1 1 1	600 990 1715 6000	1.78 1.77 1.76 1.75	1.88 1.90 1.97 1.99	3888 616 1200 2530	3 2 1 3
RAWLPLUG	8.54	0.00 %	17:00:00	1	8.54	1	500	8.34	8.54	297	1	0	0	[+]
RWL	8.54 8.54	7.70 9.38	09:00:00 17:00:00 16:23:28 09:20:12	1 1 900 8	8.54 8.54 8.54 8.40	1 1 1 0	400 980 33 0	8.24 8.16 6.00 0.00	8.58 8.60 8.66 8.72	500 1800 1003 500	1 1 2 1
READGENE	1.43	-4.90 %	14:46:45	1	1.36	1	20	1.32	1.38	100	1	1	2	[+]
RDG	1.28 1.43	1.15 1.71	14:46:34 10:47:12 10:46:13 10:40:26	19 1 100 560	1.36 1.36 1.30 1.28	1 1 1 1	20 20 40 100	1.30 1.28 1.26 1.25	1.40 1.44 1.46 1.47	100 100 1997 500	1 1 1 1
REDAN	0.98	1.02 %	12:44:18	1485	0.99	1	370	0.99	1.01	1000	1	20	19	[+]
RDN	0.98 1.03	0.89 1.07	11:46:24 11:26:42 11:26:42 11:26:42	15 7590 1000 9455	1.03 0.99 0.99 0.99	1 1 1 1	3000 200 100 200	0.94 0.92 0.87 0.85	1.02 1.05 1.06 1.07	200 3548 5000 1400	1 2 1 1
RELPOL	7.42	1.62 %	17:00:00	2	7.54	1	139	7.22	7.54	1130	2	0	2	[+]
RLP	7.42 7.54	6.68 8.16	17:00:00 12:32:24 12:31:35 12:28:48	88 1 50 100	7.54 7.42 7.42 7.42	1 2 2 1	1044 292 320 200	7.20 7.14 7.12 7.04	7.58 7.60 7.66 7.70	180 649 150 175	1 1 1 1
REMAK	9.30	0.00 %	09:00:00	1	9.30	1	500	8.96	9.20	950	1	0	0	[+]
RMK	9.30 9.30	8.38 10.20	09:00:00 14:09:21 10:02:18 10:02:17	1 89 1 1	9.30 9.30 9.30 9.30	1 1 1 3	300 900 500 584	8.90 8.80 8.56 8.54	9.30 9.38 9.70 9.72	406 50 500 1000	1 1 1 1
REMEDIS	0.00	0.00 %	15:02:49	9600	0.03	3	55000	0.02	0.03	105474	4	0	0	[+]
REM	0.00 0.00	0.02 0.04	11:23:03 11:23:03 11:23:03 15:28:28	11001 999 3000 17000	0.03 0.03 0.03 0.03	7 0 0 0	382998 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.06 0.07	94500 56324 37849 18743	3 2 3 2
ROBINSON	7.45	-0.67 %	13:51:22	100	7.45	1	10	6.80	7.45	792	2	1	5	[+]
RBS	7.45 7.45	6.00 8.90	13:49:35 13:14:00 12:51:08 12:49:54	24 12 50 20	7.45 7.45 7.45 7.45	1 1 1 1	10 25 25 25	6.70 6.50 5.70 5.30	7.50 7.70 7.75 7.85	20199 616 400 281	2 2 1 1
ROCCA	0.00	0.00 %	11:00:00	9	0.47	1	400	0.45	0.53	40	1	0	0	[+]
RCA	0.00 0.00	0.38 0.56	11:00:00 11:00:00 11:00:00 11:00:00	10 10 10 10	0.47 0.47 0.47 0.47	1 1 1 1	350 2000 300 3000	0.43 0.40 0.35 0.30	0.54 0.55 0.56 0.58	100 50 100 100	1 1 1 1
RONSON	1.13	0.00 %	17:00:00	1	1.13	2	1858	1.11	1.13	4322	1	3	3	[+]
RON	1.11 1.13	1.02 1.24	16:44:11 16:18:43 13:27:02 09:42:37	432 68 70 1000	1.13 1.13 1.13 1.13	2 1 1 3	4426 2000 3000 15800	1.10 1.09 1.08 1.07	1.14 1.15 1.17 1.18	1499 2150 1993 5864	1 2 1 2
ROPCZYCE	33.40	-4.19 %	17:00:00	30	32.00	1	70	32.00	33.20	100	1	1	17	[+]
RPC	32.00 33.90	30.10 36.70	17:00:00 16:48:17 16:48:17 16:45:59	20 5 45 26	32.00 32.80 33.00 33.00	1 1 1 1	50 20 200 400	31.70 31.20 31.10 31.00	33.30 33.40 33.60 33.90	227 60 35 90	2 1 1 1
ROVITA	0.00	0.00 %	11:00:00	20	0.34	1	100	0.28	0.32	693	1	0	0	[+]
ROV	0.00 0.00	0.28 0.40	11:00:00 15:01:54 11:00:00 11:00:00	100 1738 50 70	0.33 0.29 0.29 0.29	1 1 1 1	100 300 330 200	0.26 0.25 0.24 0.21	0.36 0.38 0.40 0.43	100 100 125 1000	1 1 1 1
RSY	5.60	-9.91 %	15:22:20	10	5.00	1	10	4.80	5.30	10	1	0	1	[+]
RSY	5.00 5.80	4.48 6.70	15:20:11 15:20:04 15:18:17 15:18:03	1 10 1 10	5.30 5.30 5.40 5.40	1 1 1 1	10 10 20 20	4.70 4.60 4.50 4.40	5.40 5.50 5.55 5.60	10 10 10 20	1 1 1 1
RUBICON	1.17	-1.71 %	13:42:47	1	1.15	1	149	1.14	1.15	918	1	0	0	[+]
RBC	1.14 1.17	1.06 1.28	12:19:26 11:30:21 10:58:45 10:45:31	1 23 1 1	1.14 1.15 1.15 1.15	1 1 1 1	132 750 200 33	1.01 1.00 0.10 0.01	1.17 1.18 1.19 1.26	1394 1383 71 6000	1 1 1 1
RUCHCHORZ	0.00	0.00 %	15:00:00	1000	0.17	1	1000	0.15	0.17	40000	1	0	0	[+]
RCW	0.00 0.00	0.14 0.20	11:00:00 11:00:00 11:00:00 11:00:00	707 170 85 2400	0.17 0.20 0.20 0.20	1 0 0 0	3847 0 0 0	0.13 0.00 0.00 0.00	0.20 0.21 0.22 0.23	4739 4998 8187 2270	1 1 1 2
RUNICOM	0.00	0.00 %	15:00:11	750	0.20	1	1	0.01	0.20	1000	1	0	0	[+]
RUN	0.00 0.00	0.16 0.24	15:00:00 15:00:00 11:13:52 15:00:00	150 100 4 200	0.20 0.20 0.21 0.21	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.28 0.00 0.00 0.00	1500 0 0 0	1 0 0 0
S4E	7.95	-4.79 %	11:21:50	40	7.95	1	128	7.85	8.35	575	1	0	0	[+]
S4E	7.95 7.95	6.40 9.50	10:40:33 10:32:07 09:28:46 09:28:46	100 110 1000 112	8.35 8.90 9.10 9.00	1 1 1 1	500 1000 1000 1000	6.50 6.00 5.00 4.50	8.40 9.20 9.70 10.00	120 600 400 1214	1 1 1 1
SAKANA	0.00	0.00 %	13:00:05	4242	0.12	1	6114	0.11	0.13	3636	1	0	0	[+]
SKN	0.00 0.00	0.10 0.14	16:28:29 16:06:06 15:31:24 15:16:00	200 3801 3400 400	0.11 0.11 0.12 0.12	1 1 3 1	3600 4500 17799 10000	0.10 0.09 0.08 0.07	0.14 0.15 0.16 0.17	7395 9518 9930 7499	1 3 2 1
SANOK	31.50	0.00 %	15:50:05	50	31.50	1	104	31.30	31.50	224	2	0	7	[+]
SNK	31.30 31.50	28.40 34.60	13:28:26 12:35:26 10:54:18 17:04:43	130 3 50 80	31.30 31.50 31.50 31.50	2 1 5 2	171 42 503 30	31.20 31.10 31.00 30.80	32.10 32.20 32.50 32.70	76 195 25 76	1 2 1 1
SANTANDER	19.00	-0.79 %	14:22:50	120	18.85	3	220	18.00	20.93	23	1	0	5	[+]
SAN	18.81 19.00	17.10 20.90	14:10:57 09:35:12 09:11:28 09:00:06	100 50 100 61	18.81 19.00 19.00 19.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	22.45 23.49 23.50 26.00	5 32 27 30	1 1 1 1
SANWIL	0.57	0.00 %	14:34:03	17	0.57	2	3178	0.57	0.60	234	1	0	0	[+]
SNW	0.57 0.57	0.52 0.62	10:58:57 16:33:23 14:27:35 14:27:35	29 1000 2164 326	0.57 0.61 0.57 0.58	2 1 1 1	15181 1212 10000 10000	0.56 0.53 0.50 0.40	0.61 0.64 0.70 0.72	13000 7900 2317 2218	1 3 1 1
SARE	16.40	0.61 %	14:12:00	10	16.40	1	10	15.60	16.00	500	1	0	0	[+]
SAR	16.40 16.40	14.80 18.00	09:58:50 15:36:17 15:29:36 11:41:52	38 5 463 8	16.30 16.90 16.20 15.80	1 0 0 0	10 0 0 0	13.00 0.00 0.00 0.00	16.40 16.90 17.60 17.90	458 39 90 215	1 1 1 1
SCPFL	16.10	1.90 %	09:17:34	1	16.10	1	1	16.80	16.90	151	3	0	3	[+]
SCP	16.10 16.10	12.90 19.30	09:17:34 09:17:34 15:30:18 15:30:18	1 156 68 80	16.10 16.10 15.80 16.00	1 5 3 1	150 359 4 220	16.20 16.10 16.00 12.50	17.60 18.10 18.90 19.90	100 600 4267 385	1 1 1 1
SECOGROUP	16.80	0.00 %	15:17:57	8	16.80	1	457	16.80	17.00	46	1	0	0	[+]
SWG	16.80 16.80	15.20 18.40	15:26:00 10:20:01 12:57:37 13:15:37	200 30 265 11	16.80 17.00 16.90 16.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.60 18.00 18.40 18.50	450 100 55 60	1 1 1 1
SEKO	10.20	-7.08 %	16:49:56	9	10.50	1	100	10.00	10.50	136	1	4	40	[+]
SEK	10.10 10.50	9.20 11.20	16:49:56 16:30:34 16:07:39 16:07:39	141 100 39 20	10.10 10.10 10.20 10.30	1 1 5 1	200 120 970 500	9.90 9.80 9.70 9.65	10.60 10.80 10.90 11.90	1030 796 423 433	2 1 1 2
SELENAFM	0.00	0.00 %	16:32:00	130	12.80	1	650	12.30	12.60	798	1	0	0	[+]
SEL	0.00 0.00	11.60 14.00	13:36:17 17:00:00 16:49:58 16:49:58	100 200 320 80	12.80 12.70 12.60 12.60	2 2 1 1	345 280 50 10	12.10 12.00 9.90 9.00	12.80 12.90 13.00 13.90	1352 450 261 80	2 1 1 2
SELVITA	55.00	0.18 %	15:24:40	197	55.20	6	1217	55.00	55.50	8	1	1	69	[+]
SLV	55.00 55.50	49.50 60.50	13:31:12 12:42:10 10:36:59 10:36:59	2 100 118 65	55.50 55.20 55.00 55.00	1 1 2 3	40 80 74 78	54.40 54.30 54.20 54.00	56.00 56.50 57.40 58.30	330 300 40 3	2 1 1 1
SERINUS	0.79	-2.53 %	16:40:06	11	0.77	2	1616	0.77	0.79	2676	2	127	97	[+]
SEN	0.75 0.79	0.72 0.86	15:32:06 15:32:06 14:48:36 14:36:36	1000 291 1500 1209	0.78 0.78 0.78 0.78	8 6 2 3	14417 10172 6036 8611	0.76 0.75 0.74 0.73	0.80 0.81 0.82 0.83	61700 4848 6726 14000	7 2 3 3
SETANTA	1.52	1.32 %	09:04:38	95	1.54	1	595	1.44	1.53	1638	1	2	4	[+]
SET	1.52 1.54	1.37 1.67	09:04:38 09:04:38 15:06:16 14:55:48	1200 1005 35 450	1.53 1.52 1.52 1.45	1 1 1 1	1100 4000 600 100	1.43 1.40 1.36 1.35	1.54 1.55 1.58 1.59	1405 203 1474 1520	1 1 1 1
SFD	0.23	8.70 %	13:09:49	9500	0.25	1	30000	0.40	0.28	19769	2	23	6	[+]
SFD	0.23 0.27	0.22 0.32	12:35:56 12:35:56 17:00:00 16:21:43	1839 12000 31 10000	0.27 0.23 0.23 0.21	1 1 2 1	10000 10000 12000 6000	0.23 0.20 0.19 0.10	0.33 0.34 0.35 0.37	383 2971 2391 20000	1 1 1 1
SFINKS	1.03	-2.91 %	17:04:47	1000	1.00	2	3701	0.99	1.00	1000	1	10	10	[+]
SFS	1.00 1.03	0.93 1.13	17:00:00 17:00:00 15:38:19 09:15:08	1000 5000 214 1139	1.00 1.00 1.03 1.03	2 2 1 1	2249 4500 2000 1500	0.98 0.97 0.95 0.94	1.03 1.04 1.05 1.06	15495 6720 7800 12781	4 2 3 6
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	14	0.85	0.84	1000	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 1 1 0	50 1800 1500 0	0.70 0.50 0.30 0.00	0.99 1.00 1.14 1.50	489 1000 1404 5000	1 1 2 1
SILVANO	0.00	0.00 %	17:00:00	1	12.25	1	120	11.40	12.25	255	2	0	0	[+]
SFG	0.00 0.00	11.05 13.45	14:13:43 14:13:33 14:04:35 15:22:50	985 125 551 40	11.60 11.60 11.60 11.60	1 2 1 1	130 220 5000 130	11.30 11.20 11.10 10.80	12.45 13.00 13.50 14.60	262 3000 100 152	1 1 1 1
SIMPLE	6.40	0.00 %	17:00:00	1	6.40	1	1300	6.05	6.40	1487	2	0	0	[+]
SME	6.40 6.40	5.80 7.00	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	6.40 6.40 6.40 6.40	1 1 1 0	102 1500 1 0	5.50 5.20 0.55 0.00	6.50 6.75 6.95 7.10	3987 544 370 466	2 1 1 1
SKARBIEC	27.00	-1.10 %	15:48:52	50	27.00	2	1290	26.70	27.00	321	1	0	3	[+]
SKH	27.00 27.00	24.30 29.70	15:48:52 17:00:00 16:18:53 11:37:35	43 10 40 43	27.00 27.30 27.00 26.50	2 1 1 1	150 120 100 72	26.50 26.30 26.20 25.80	27.60 27.80 27.90 28.00	30 95 97 1073	1 1 1 1
SKYLINE	0.83	2.41 %	10:51:12	34	0.85	1	710	0.83	0.85	66	1	1	1	[+]
SKL	0.83 0.85	0.75 0.91	10:51:03 09:00:00 12:47:35 10:36:40	566 15 475 8700	0.85 0.83 0.83 0.86	2 1 1 2	10200 1000 1000 1900	0.82 0.79 0.78 0.76	0.86 0.87 0.88 0.89	748 8600 100 100	1 1 1 1
SLASKIEKA	3.89	-1.79 %	16:37:51	12	3.83	1	198	3.65	3.82	3860	1	2	6	[+]
SLK	3.65 3.89	3.12 4.66	16:25:04 14:49:53 11:49:15 11:25:38	1 20 1 100	3.65 3.84 3.65 3.82	1 1 1 1	275 280 170 400	3.64 3.42 3.41 3.32	3.83 3.84 3.85 3.89	1088 971 1570 289	1 2 2 1
SMSKREDYT	1.06	11.83 %	15:45:32	500	1.04	1	2084	0.96	1.06	1887	1	1	1	[+]
SMS	1.04 1.06	0.85 1.27	11:03:19 10:34:25 10:34:25 09:19:09	200 2151 742 2174	1.06 0.93 0.92 0.92	1 2 2 1	1450 2300 2500 752	0.92 0.91 0.89 0.81	1.08 1.10 1.19 1.20	1353 1100 3638 14643	1 1 1 2
SNIEZKA	70.00	1.43 %	15:53:41	11	71.00	1	108	70.00	71.00	437	1	0	17	[+]
SKA	70.00 71.00	63.00 77.00	15:53:41 15:53:41 15:53:41 15:53:41	13 31 107 56	71.00 71.00 70.50 70.50	2 1 1 1	157 10 100 400	68.00 65.50 65.00 60.00	72.00 73.50 74.00 74.50	41 103 15 25	1 1 1 1
SOFTBLUE	0.34	0.00 %	13:11:20	105	0.34	1	500	0.32	0.34	31411	3	0	0	[+]
SBE	0.34 0.34	0.28 0.40	09:17:56 15:31:18 15:08:11 15:08:11	429 3547 12522 1078	0.34 0.33 0.33 0.33	1 1 2 3	1000 1000 6500 5200	0.31 0.30 0.29 0.28	0.36 0.37 0.38 0.39	1300 6490 12001 13469	1 2 4 3
SOHODEV	1.40	0.00 %	12:19:27	5	1.40	2	5012	1.40	1.45	4047	1	1	1	[+]
SHD	1.40 1.40	1.26 1.54	11:10:32 10:58:59 10:45:48 13:55:11	500 5 2 1875	1.40 1.40 1.40 1.40	1 1 1 1	500 4288 1477 3931	1.37 1.31 1.30 1.28	1.46 1.47 1.55 1.56	22059 2792 1700 1000	2 2 1 1
SOLAR	0.76	0.00 %	13:23:28	1374	0.76	1	424	0.76	0.77	3809	2	3	2	[+]
SOL	0.76 0.76	0.69 0.83	13:20:12 13:20:12 10:16:18 10:11:44	846 356 51 230	0.76 0.76 0.76 0.72	1 1 1 1	1122 770 1000 1131	0.73 0.72 0.71 0.70	0.80 0.83 0.85 0.86	1000 1000 4590 1000	1 1 3 1
SONEL	0.00	0.00 %	09:38:12	2	6.16	1	10	6.18	6.30	10	1	0	0	[+]
SON	0.00 0.00	5.56 6.76	10:35:07 10:35:07 09:31:18 09:31:18	5 5 770 225	6.16 6.16 6.18 6.18	1 1 1 1	4988 10000 80 10	6.16 6.10 6.00 5.80	6.40 6.70 7.00 7.10	483 81 668 10	1 2 1 1
SOPHARMA	0.00	2.56 %	09:00:00	5	10.00	1	1000	0.01	9.20	629	1	0	0	[+]
SPH	0.00 0.00	8.80 10.70	09:00:00 15:36:17 10:20:54 16:45:35	5 9 100 10	10.00 9.50 9.70 9.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	23.60 0.00 0.00 0.00	80 0 0 0	1 0 0 0
SPAC1	0.00	0.00 %	15:00:00	918	0.08	1	3700	0.08	0.09	39145	3	0	0	[+]
SP1	0.00 0.00	0.08 0.10	15:00:00 15:00:00 15:00:00 15:00:00	22278 22222 500 1000	0.08 0.08 0.08 0.07	1 2 1 2	22222 10499 500 100999	0.07 0.05 0.04 0.03	0.10 0.11 0.12 0.15	41455 19564 89098 15555	3 3 2 1
STALEXP	3.40	0.00 %	16:40:15	5000	3.40	1	10000	3.39	3.40	2500	1	452	1,537	[+]
STX	3.38 3.40	3.06 3.74	16:37:51 16:37:51 16:33:41 16:32:24	7947 5000 42802 7000	3.40 3.40 3.40 3.40	2 1 3 2	15500 3500 10677 7500	3.38 3.37 3.36 3.35	3.42 3.43 3.44 3.45	2500 2500 4024 500	1 1 3 1
STALPROD	471.50	-2.56 %	17:03:16	22	456.00	1	3	456.00	459.00	14	1	0	183	[+]
STP	456.00 471.50	424.50 518.00	17:00:00 17:00:00 17:00:00 17:00:00	12 4 6 3	456.00 456.00 456.00 456.00	1 1 1 1	5 44 6 1	455.00 454.00 452.00 451.50	459.50 460.00 462.00 465.00	8 57 23 9	1 1 2 1
STALPROFI	0.00	0.00 %	09:00:00	222	12.00	1	86	11.70	12.00	738	2	0	0	[+]
STF	0.00 0.00	10.80 13.20	17:01:26 16:11:40 15:48:13 09:00:00	74 500 100 3	12.00 12.00 11.60 12.00	1 1 0 0	222 660 0 0	11.60 11.50 0.00 0.00	13.50 15.40 15.50 15.70	132 483 177 990	1 2 1 1
STELMET	12.20	0.41 %	16:41:12	1	12.35	1	100	10.80	12.35	109	1	0	3	[+]
STL	11.20 12.35	11.00 13.40	10:42:16 09:15:28 17:00:00 13:52:38	55 180 359 200	11.20 12.20 12.30 12.00	1 1 2 0	120 100 59 0	10.55 10.50 10.00 0.00	12.50 13.20 13.50 13.60	104 100 3187 15	1 1 1 1
STEMCELLS	0.00	0.00 %	10:27:59	50	0.44	1	50	0.41	0.44	250	1	0	0	[+]
SCS	0.00 0.00	0.36 0.52	10:27:59 13:19:08 13:19:08 14:08:51	50 50 50 100	0.44 0.44 0.43 0.43	1 1 1 1	50 100 200 100	0.38 0.35 0.34 0.33	0.47 0.48 0.49 0.50	100 100 100 15750	1 1 1 2
STOPKLA	0.00	0.00 %	15:44:34	15	6.85	1	15	6.65	8.80	60	1	0	0	[+]
STK	0.00 0.00	5.50 8.20	15:44:34 15:44:34 12:53:18 15:26:32	150 20 135 2	6.90 7.10 7.55 8.50	1 1 1 2	100 30 30 200	6.35 6.20 6.10 5.00	8.95 9.05 9.15 9.20	136 112 80 85	1 2 1 1
SUNEX	2.79	0.00 %	16:45:14	2	2.79	1	600	2.68	2.79	2889	2	0	0	[+]
SNX	2.68 2.79	2.52 3.06	16:45:14 16:45:14 16:45:14 16:45:14	2 2 2 2	2.79 2.79 2.79 2.79	1 1 1 2	2820 294 456 820	2.66 2.62 2.61 2.53	2.80 2.85 2.97 2.98	542 3027 976 313	1 1 2 1
SUNTECH	0.23	14.29 %	09:50:01	2000	0.24	1	8600	0.21	0.24	12334	2	8	2	[+]
SUN	0.23 0.24	0.19 0.27	09:48:53 09:35:20 09:19:13 15:51:51	1000 5000 400 5000	0.24 0.23 0.21 0.21	2 2 2 1	11000 17885 10570 3000	0.20 0.19 0.18 0.17	0.26 0.27 0.28 0.30	3550 2500 1980 2176	1 2 1 2
SURFLAND	0.45	4.44 %	09:11:05	1	0.47	1	124	0.44	0.47	999	2	1	0	[+]
SSK	0.45 0.47	0.36 0.54	09:11:05 09:11:05 10:28:24 10:28:23	500 425 75 2440	0.46 0.45 0.45 0.39	1 1 1 1	124 124 200 5000	0.43 0.42 0.41 0.40	0.49 0.50 0.52 0.55	100 2300 2750 100	1 2 1 1
SUWARY	14.50	-3.45 %	17:00:00	1	14.00	2	806	13.60	14.00	428	1	0	4	[+]
SUW	13.80 14.50	13.10 15.90	11:20:21 09:00:00 17:00:00 15:20:32	253 1 1 197	13.80 14.50 14.50 13.80	1 1 1 0	172 700 99 0	13.50 12.90 12.00 0.00	14.20 14.50 14.70 15.00	600 1233 3126 412	1 3 2 2
SWISSMED	1.19	0.84 %	16:09:54	940	1.20	3	3377	1.19	1.20	235	1	3	3	[+]
SWD	1.19 1.20	1.08 1.30	11:15:04 10:21:10 09:53:10 09:07:14	600 1 1000 10	1.19 1.19 1.19 1.19	2 1 1 1	250 2000 1000 50	1.17 1.16 1.12 1.06	1.25 1.27 1.28 1.29	1848 3200 2500 2520	2 2 1 3
SYGNITY	3.51	-3.71 %	17:00:00	207	3.37	1	293	3.37	3.47	2800	1	0	1	[+]
SGN	3.37 3.51	3.16 3.86	09:03:10 16:18:56 16:18:14 16:17:45	99 94 1000 906	3.51 3.50 3.50 3.50	1 1 1 1	1000 3000 143 2000	3.36 3.35 3.30 3.28	3.48 3.51 3.52 3.53	500 1242 1000 1100	1 3 1 2
SYMBIO	0.00	0.00 %	14:49:46	1323	0.90	1	100	0.88	0.94	100	1	0	0	[+]
SYM	0.00 0.00	0.72 1.08	14:49:46 14:49:46 14:48:29 14:47:37	100 1 1100 500	0.91 0.91 0.92 0.93	1 1 1 1	100 100 300 2727	0.86 0.82 0.80 0.75	0.95 0.96 0.98 1.04	1125 100 700 600	1 1 2 2
SYNEKTIK	14.05	0.73 %	17:00:00	1	13.85	2	300	13.80	13.85	199	1	1	9	[+]
SNT	13.80 14.05	12.65 15.45	16:20:36 16:20:12 14:31:02 11:20:00	250 100 70 50	13.80 13.85 14.05 14.05	72 2 2 2	108 354 720 1200	13.70 13.60 13.55 13.50	14.00 14.05 14.20 14.30	1000 851 598 817	1 1 2 1
SZAR	0.06	-16.67 %	09:51:01	6970	0.05	1	3030	0.05	0.06	444094	13	7	0	[+]
SZR	0.05 0.06	0.05 0.07	09:05:10 09:05:54 09:07:44 16:48:55	100 200 100 50	0.06 0.06 0.06 0.06	14 7 6 4	347848 283255 552999 383000	0.04 0.03 0.02 0.01	0.07 0.08 0.09 0.10	583193 703833 508281 412073	10 14 9 5
TALANX	0.00	0.00 %	10:17:12	83	130.00	1	3	122.10	135.00	17	1	0	0	[+]
TNX	0.00 0.00	117.00 143.00	09:29:41 11:05:26 09:37:19 10:19:23	3 6 4 4	130.00 130.00 130.00 130.00	1 1 0 0	200 220 0 0	122.00 118.00 0.00 0.00	145.00 148.00 159.00 175.00	51 10 5 5	2 1 1 1
TALEX	15.90	0.00 %	10:28:08	41	15.90	1	1	15.90	16.00	215	1	0	1	[+]
TLX	15.90 15.90	14.35 17.45	09:00:00 09:00:00 09:00:00 09:00:00	1 1 1 1	15.90 15.90 15.90 15.90	1 1 1 1	204 70 50 80	15.60 15.50 15.40 15.15	16.80 17.00 17.70 18.00	27 315 450 271	1 1 2 1
TAMEX	0.49	0.00 %	17:00:00	4	0.54	1	3000	0.43	0.54	2496	1	2	1	[+]
TOS	0.49 0.54	0.40 0.58	15:56:05 09:02:42 14:42:11 13:59:21	2000 2 2 2000	0.49 0.54 0.54 0.49	1 1 1 0	2400 1000 1 0	0.42 0.36 0.01 0.00	0.59 0.60 0.62 0.64	1752 2550 1994 1997	1 1 1 1
TARCZYNSKI	0.00	0.00 %	10:10:46	20	14.80	1	800	14.30	14.80	2890	2	0	0	[+]
TAR	0.00 0.00	13.35 16.25	17:00:00 15:22:11 17:00:00 17:00:00	1000 10 989 11	14.85 14.35 14.90 14.90	1 1 1 1	16 1000 500 1	14.10 13.40 13.35 11.00	14.90 14.95 15.00 15.10	620 1000 1306 91	2 1 9 1
TATRY MOUNTAIN	0.00	0.00 %	11:43:30	25	127.00	1	10	125.00	126.00	60	1	0	0	[+]
TMR	0.00 0.00	115.00 139.00	10:35:30 09:12:00 16:43:27 13:19:30	25 25 59 7	127.00 127.00 126.00 125.00	1 2 1 1	7 40 63 25	123.00 121.00 120.00 118.00	127.00 128.00 129.00 130.00	25 10 20 7	1 1 1 1
TAURONPE	2.09	-0.48 %	17:00:01	19721	2.06	10	31600	2.06	2.08	81991	9	2,698	5,582	[+]
TPE	2.06 2.09	1.89 2.29	17:00:01 17:00:00 17:00:00 17:00:00	20343 9657 3000 920	2.06 2.06 2.06 2.06	76 48 19 41	311525 394717 78457 111317	2.05 2.04 2.03 2.02	2.09 2.10 2.11 2.12	286961 284721 98554 24996	15 8 7 8
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	4	159432	0.03	0.03	1000	1	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	5 5 0 0	276999 560300 0 0	0.02 0.01 0.00 0.00	0.04 0.05 0.06 0.07	117117 34596 193202 274254	5 3 6 7
TBULL	44.80	2.31 %	16:24:12	57	44.20	1	1	43.00	44.20	100	1	1	24	[+]
TBL	43.00 44.80	36.00 53.50	16:24:12 14:50:37 12:11:28 12:08:35	43 70 5 54	44.00 44.20 43.00 43.00	1 1 1 1	50 50 48 48	42.80 42.60 42.40 42.00	44.60 45.00 47.00 48.40	68 45 134 42	1 1 1 1
TELEMEDPL	0.00	0.00 %	14:05:36	43	1.65	1	50	1.32	1.70	50	1	0	0	[+]
TMP	0.00 0.00	1.32 1.98	09:00:00 17:00:00 16:47:40 16:20:41	100 1 99 655	1.50 1.78 1.58 1.55	1 1 1 1	1000 500 100 600	1.05 0.94 0.80 0.79	1.74 1.75 1.78 1.90	100 1689 1442 194	1 1 2 2
TELESTRADA	14.20	0.73 %	17:00:00	38	13.80	2	266	13.50	13.80	171	1	2	23	[+]
TLS	13.60 14.40	11.40 17.00	15:29:21 11:03:43 10:10:33 10:10:33	1000 78 145 250	13.60 13.80 13.80 13.90	1 2 1 0	150 300 80 0	13.40 12.50 12.00 0.00	14.00 14.40 14.90 15.00	143 952 30 263	1 2 1 1
TELIANI	0.00	0.00 %	16:43:37	200	0.72	1	2942	0.68	0.73	2740	1	0	0	[+]
TLV	0.00 0.00	0.58 0.86	10:24:34 10:23:03 09:13:17 09:13:17	531 2411 2411 1800	0.68 0.68 0.67 0.67	1 1 1 1	1216 1500 10 365	0.65 0.63 0.60 0.55	0.79 0.80 0.85 0.88	800 40860 2784 2000	1 2 1 1
TERMO2PWR	0.29	7.41 %	15:19:32	346	0.29	2	26676	0.27	0.29	35545	1	6	2	[+]
T2P	0.29 0.29	0.24 0.34	15:00:00 15:00:00 15:00:00 11:00:00	774 226 2000 3000	0.29 0.29 0.29 0.29	1 3 1 0	2000 24788 4167 0	0.26 0.25 0.24 0.00	0.30 0.32 0.36 0.38	2900 4950 54500 6600	1 3 3 2
TERMOREX	0.82	-2.38 %	16:45:59	3	0.82	1	1928	0.82	0.86	3000	1	0	0	[+]
TRR	0.82 0.82	0.74 0.90	16:45:58 16:45:57 16:45:51 16:45:47	3 3 6 4	0.82 0.82 0.82 0.82	1 1 1 1	100 10000 80 10	0.79 0.75 0.73 0.72	0.87 0.89 1.00 1.09	1113 8430 4560 900	2 1 1 1
TESGAS	2.16	0.00 %	16:15:56	571	2.16	1	313	1.92	2.16	5253	2	1	1	[+]
TSG	2.15 2.16	1.95 2.37	11:22:05 09:00:00 17:00:00 16:37:22	104 1 1 4661	2.15 2.16 2.16 2.15	1 1 1 1	1111 500 1111 147	1.90 1.82 1.80 1.66	2.18 2.19 2.30 2.32	967 844 1005 250	1 1 1 1
TIM	8.58	0.24 %	17:00:00	50	8.50	1	1000	8.20	8.50	350	1	150	1,231	[+]
TIM	8.20 8.58	7.74 9.42	16:09:54 16:09:54 09:15:14 09:14:49	49000 1000 10 100000	8.20 8.20 8.52 8.20	1 2 1 1	300 3700 300 130	8.12 8.10 7.72 7.52	8.56 8.58 8.60 8.70	120 102 2355 200	1 1 2 1
TORPOL	5.94	0.34 %	17:00:00	1	5.96	1	3000	5.94	5.96	458	1	54	314	[+]
TOR	5.46 5.96	5.36 6.52	16:47:42 16:47:42 16:47:42 16:47:42	400 500 900 360	5.94 5.94 5.94 5.92	2 1 1 1	1662 205 100 200	5.84 5.80 5.72 5.70	5.98 6.00 6.06 6.08	2600 72 300 150	1 1 1 1
TOWERINV	25.00	0.00 %	16:48:02	101	25.00	1	40	24.00	25.00	3548	3	2	60	[+]
TOW	24.60 25.90	22.50 27.50	16:48:02 16:14:09 16:12:34 16:12:34	99 60 95 147	25.00 25.00 25.00 25.00	1 2 1 1	320 78 433 60	23.80 23.10 23.00 20.10	25.10 25.80 25.90 26.00	2000 327 749 7393	1 2 1 2
TOYA	0.00	0.00 %	14:44:28	10	12.55	1	50	12.20	12.50	110	1	0	0	[+]
TOA	0.00 0.00	11.30 13.80	09:00:00 09:00:00 09:00:00 14:21:01	221 142 8 550	12.55 12.55 12.55 12.55	1 1 1 1	10 10 300 700	12.00 11.70 11.30 11.00	12.95 13.90 14.00 14.55	100 525 250 520	1 1 2 1
TRAKCJA	3.79	-2.11 %	17:00:59	555	3.72	1	138	3.70	3.72	4978	3	766	2,786	[+]
TRK	3.57 3.79	3.42 4.16	17:00:00 17:00:00 16:49:09 16:47:31	500 500 500 913	3.72 3.72 3.73 3.73	1 1 2 2	1000 150 10284 2290	3.69 3.68 3.67 3.66	3.73 3.74 3.75 3.76	500 1021 22505 500	1 3 7 1
TRANSPOL	3.70	-0.80 %	17:00:00	1	3.70	1	3000	3.54	3.70	1987	1	0	0	[+]
TRN	3.70 3.70	3.33 4.07	09:00:00 17:00:13 17:00:00 17:00:00	1 965 650 1285	3.70 3.73 3.73 3.73	1 0 0 0	65 0 0 0	3.00 0.00 0.00 0.00	3.74 3.75 3.89 3.91	250 3997 554 4528	1 1 1 1
TRITON	2.44	0.41 %	10:04:53	100	2.44	1	2470	2.47	2.55	2942	1	0	0	[+]
TRI	2.44 2.44	2.20 2.68	15:27:13 11:58:37 11:58:37 10:38:01	592 1154 492 157	2.43 2.46 2.46 2.46	1 1 2 1	1000 350 3152 659	2.45 2.44 2.43 2.42	2.62 2.69 2.72 2.78	820 2000 390 432	1 1 1 1
TSGAMES	126.00	-1.99 %	17:01:45	50	123.00	2	239	122.90	123.00	310	6	20	2,515	[+]
TEN	120.52 127.40	113.40 138.60	17:00:00 17:00:00 17:00:00 17:00:00	88 50 10 2	123.00 123.00 123.00 123.00	1 3 1 3	2 128 50 92	122.66 122.50 122.20 122.00	123.16 123.20 123.40 123.80	36 55 22 20	1 1 2 1
TXM	1.48	2.76 %	12:24:23	2	1.49	1	333	1.36	1.49	1294	2	1	1	[+]
TXM	1.46 1.49	1.34 1.62	10:30:35 10:22:35 10:12:35 10:11:13	1 420 83 297	1.49 1.46 1.46 1.46	2 1 0 0	1029 100 0 0	1.35 1.00 0.00 0.00	1.51 1.52 1.56 1.60	912 407 1004 3672	2 1 1 1
UHYECA	0.66	8.62 %	15:02:06	20	0.63	1	1310	0.59	0.61	8750	1	8	5	[+]
ECA	0.60 0.66	0.53 0.79	15:02:06 15:02:06 12:00:24 09:30:35	200 280 990 300	0.62 0.61 0.61 0.61	2 1 1 1	1530 200 300 3900	0.58 0.57 0.56 0.55	0.62 0.63 0.64 0.65	1250 180 5273 200	1 1 3 1
ULMA	72.00	0.00 %	09:00:00	1	72.00	1	14	71.00	72.00	765	2	0	0	[+]
ULM	72.00 72.00	65.00 79.00	09:00:00 09:00:27 09:00:00 16:21:44	1 1 6 1	72.00 72.00 72.00 72.50	1 1 0 0	120 12 0 0	70.50 60.00 0.00 0.00	72.50 73.00 73.50 74.00	66 85 238 265	1 1 3 3
UNIBEP	5.78	0.00 %	15:35:57	400	5.78	2	135	5.70	5.78	763	1	5	27	[+]
UNI	5.72 5.80	5.22 6.34	14:22:02 13:18:31 12:39:50 12:39:50	74 300 505 1245	5.72 5.78 5.80 5.80	1 1 3 1	50 990 4167 50	5.64 5.62 5.60 5.56	5.80 5.86 5.88 5.90	1500 540 2270 500	1 2 2 1
UNICREDIT	56.00	0.00 %	17:00:00	1	57.34	1	1	55.50	65.20	74	3	2	112	[+]
UCG	55.78 57.34	50.40 61.60	10:28:42 09:00:51 17:00:00 10:24:03	2000 1 1 67	55.78 56.00 57.34 56.54	1 1 1 0	1 19 30 0	55.00 52.80 50.22 0.00	65.30 65.90 66.00 67.00	140 24 12 14	1 1 1 1
UNIMA	2.60	1.16 %	15:49:51	223	2.61	1	73	2.61	2.64	162	4	1	4	[+]
U2K	2.60 2.62	2.34 2.86	15:49:51 12:38:39 12:38:39 12:38:39	377 50 50 50	2.62 2.62 2.62 2.62	5 2 4 1	119 1194 160 240	2.58 2.57 2.56 2.55	2.67 2.69 2.70 2.71	100 240 882 2600	1 4 1 1
UNIMOT	9.84	2.91 %	17:00:00	50	9.90	1	761	9.86	10.00	250	1	3	27	[+]
UNT	9.80 10.00	8.86 10.80	16:36:37 16:36:36 16:36:35 16:36:35	5 5 5 5	10.00 10.00 10.00 10.00	1 1 1 2	1055 100 100 333	9.80 9.72 9.70 9.62	10.15 10.20 10.30 10.40	280 200 735 754	2 1 1 1
UNITED	0.37	0.00 %	17:00:00	3	0.38	1	1874	0.35	0.38	4087	2	10	4	[+]
UTD	0.34 0.38	0.30 0.44	16:45:19 16:45:19 16:45:19 15:50:42	1104 3000 1000 2628	0.34 0.35 0.35 0.36	3 2 2 1	4947 3523 13965 3500	0.34 0.33 0.32 0.31	0.39 0.40 0.41 0.42	3664 5450 9052 9499	2 2 2 1
URSUS	2.34	2.13 %	17:00:00	1900	2.40	2	3780	2.38	2.40	9846	6	82	194	[+]
URS	2.32 2.40	2.11 2.57	17:00:00 17:00:00 17:00:00 17:00:00	100 500 1400 600	2.40 2.40 2.40 2.40	1 1 4 3	10003 105 4861 2177	2.37 2.36 2.34 2.33	2.41 2.42 2.44 2.45	3000 5010 1000 13835	2 4 1 6
VABUN	2.86	-6.29 %	16:38:54	22	2.83	3	745	2.68	2.82	250	1	7	19	[+]
VAB	2.60 2.95	2.29 3.43	16:38:54 15:31:53 14:19:02 14:11:56	78 10 200 50	2.80 2.80 2.84 2.80	1 1 3 1	500 50 1008 600	2.65 2.61 2.60 2.53	2.83 2.84 2.85 2.89	1098 613 189 945	2 1 1 2
VAKOMTEK	0.82	0.00 %	09:09:10	1	0.82	1	1675	0.60	0.68	1500	1	0	0	[+]
VKT	0.82 0.82	0.66 0.98	09:05:40 09:05:13 09:07:21 09:03:02	1 1 1 1	0.82 0.82 0.82 0.82	1 1 1 1	2105 100 1985 50	0.42 0.38 0.30 0.26	0.82 1.00 0.00 0.00	1478 6900 0 0	1 1 0 0
VARSAVVR	2.54	2.04 %	17:00:00	350	2.50	3	2481	2.45	2.50	1954	2	31	76	[+]
VVR	2.22 2.54	2.04 3.04	16:30:00 16:30:00 16:19:52 16:18:11	196 404 2670 682	2.50 2.48 2.45 2.45	1 2 2 2	19 700 350 1600	2.40 2.30 2.26 2.25	2.51 2.52 2.54 2.55	4000 4000 1976 5400	1 1 2 2
VCP	0.00	0.00 %	15:00:00	129	0.07	1	350	0.05	0.07	72	1	0	0	[+]
VCP	0.00 0.00	0.06 0.08	11:00:00 15:00:00 15:00:00 15:00:00	350 201 299 150	0.06 0.06 0.06 0.05	2 1 2 1	10200 2000 3001 50000	0.04 0.03 0.02 0.01	0.08 0.10 0.11 0.12	6500 699 8000 5000	1 2 1 1
VELTO	0.01	0.00 %	15:00:00	29000	0.01	0	0	0.00	PKC	1683128	3	34	0	[+]
VEL	0.01 0.01	0.01 0.02	11:00:00 15:00:00 11:00:00 11:00:00	5000 36000 200 415511	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	898967 4140087 2440560 1138262	2 28 11 14
VENTUREIN	2.56	0.00 %	09:00:00	1	2.56	1	2900	2.44	2.46	242	1	0	0	[+]
VTI	2.56 2.56	2.32 2.80	17:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	2.56 2.56 2.56 2.56	1 1 0 0	3000 50 0 0	1.90 0.20 0.00 0.00	2.56 2.58 2.80 3.90	1034 2910 669 1493	1 1 1 1
VERBICOM	0.00	0.00 %	10:15:34	1150	0.86	1	100	0.80	0.91	100	1	0	0	[+]
VRB	0.00 0.00	0.72 1.08	17:00:00 17:00:00 17:00:00 13:36:31	1 99 50 343	0.94 0.94 0.94 0.87	1 1 1 2	100 100 100 175	0.79 0.78 0.77 0.76	0.92 0.93 0.94 0.95	120 1000 1198 300	1 1 2 2
VIDIS	4.26	8.08 %	17:00:00	157	4.28	1	500	4.00	4.28	518	1	3	11	[+]
VDS	4.08 4.38	3.42 5.10	17:00:00 10:04:02 10:03:57 09:04:37	208 39 514 183	4.28 4.08 4.08 4.20	1 1 1 1	775 600 1500 400	3.90 3.86 3.80 3.46	4.38 4.42 4.50 4.66	345 483 868 400	2 1 1 1
VIGOSYS	0.00	0.00 %	15:15:40	7	324.00	1	50	306.00	324.00	2	1	0	0	[+]
VGO	0.00 0.00	292.00 356.00	15:15:13 14:46:31 12:07:32 12:07:09	3 5 13 3	320.00 320.00 320.00 320.00	2 2 1 1	11 26 5 1	305.00 300.00 295.00 260.00	334.00 335.00 336.00 339.00	12 47 1 4	1 2 1 1
VINDEXUS	8.70	0.00 %	15:14:25	100	8.70	1	300	8.66	8.70	3288	5	1	8	[+]
VIN	8.60 8.70	7.84 9.56	15:13:29 12:48:13 12:31:26 12:31:26	200 170 165 35	8.62 8.70 8.70 8.70	1 1 1 1	200 100 284 150	8.64 8.62 8.58 8.48	8.80 8.84 8.90 9.00	2000 683 100 1200	2 1 1 2
VISION	0.00	0.00 %	11:00:00	15000	0.01	0	0	0.00	PKC	853850	23	0	0	[+]
VIV	0.00 0.00	0.01 0.02	11:00:00 15:00:00 11:00:00 11:00:00	1000 16052 9391 2500	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	965376 2283580 742484 1008490	16 28 14 9
VISTAL	0.00	0.00 %	11:58:31	111	0.75	1	274	0.71	0.75	2445	2	0	0	[+]
VTL	0.00 0.00	0.68 0.82	11:57:05 12:52:28 11:31:18 11:20:07	1 10 3000 250	0.71 0.74 0.71 0.74	3 2 1 1	7200 6200 1657 2200	0.70 0.68 0.67 0.65	0.77 0.78 0.79 0.80	2150 1200 2323 14318	2 1 2 2
VISTULA	4.30	1.40 %	17:00:00	3600	4.36	1	500	4.25	4.36	8701	4	701	3,058	[+]
VST	4.30 4.44	3.87 4.73	17:00:00 17:00:00 17:00:00 16:45:47	3000 1500 1900 2000	4.36 4.36 4.36 4.30	1 2 1 1	1330 3500 1000 120	4.24 4.20 4.15 4.13	4.38 4.39 4.40 4.42	1115 1025 5000 800	2 1 1 1
VIVID	3.60	-5.00 %	17:04:45	678	3.42	1	2000	3.41	3.42	4422	2	130	444	[+]
VVD	3.32 3.60	3.24 3.96	17:04:45 17:00:00 17:00:00 16:48:22	322 9 322 100	3.42 3.42 3.42 3.42	4 1 2 4	2857 1032 997 1400	3.40 3.38 3.37 3.36	3.43 3.44 3.45 3.46	3000 1000 2000 777	1 1 1 1
VOICETEL	121.00	-2.42 %	13:00:56	6	121.00	1	18	116.00	121.00	139	3	0	2	[+]
VOI	121.00 121.00	97.00 145.00	12:26:49 14:05:10 11:43:19 11:32:17	11 30 50 3	121.00 124.00 124.00 124.00	1 1 1 1	18 8 5 2	108.00 106.00 104.00 80.00	124.00 129.00 130.00 131.00	31 176 15 300	1 2 1 1
VOTUM	0.00	0.00 %	11:33:52	1000	6.60	1	750	6.60	6.62	40	1	0	0	[+]
VOT	0.00 0.00	5.94 7.26	09:15:26 16:46:42 14:18:41 14:18:41	10 1000 75 1000	6.62 6.58 6.38 6.40	1 1 1 1	50 500 167 170	6.42 6.40 6.22 6.00	6.88 6.90 6.96 7.00	316 143 60 326	1 1 1 2
VOXEL	27.50	-0.36 %	17:00:00	10	27.40	1	200	26.30	27.40	977	1	2	62	[+]
VOX	27.10 27.50	24.80 30.20	17:00:00 17:00:00 16:44:10 11:53:30	50 50 10 129	27.40 27.40 27.10 27.50	1 1 1 1	20 20 20 100	26.20 25.70 25.30 25.10	27.50 27.70 27.90 28.50	318 20 2709 20	2 1 3 1
WADEX	4.75	3.16 %	12:07:39	22	4.90	1	10	4.66	4.90	351	1	0	1	[+]
WAX	4.75 4.90	4.28 5.22	12:06:50 12:06:50 12:06:19 12:06:19	100 10 50 50	4.82 4.82 4.78 4.75	1 1 1 1	10 500 10 10	4.64 4.60 4.58 4.54	4.96 4.98 5.00 5.20	100 132 1034 20	1 1 2 8
WARIMPEX	5.64	-3.09 %	14:34:51	25	5.64	1	295	5.50	5.82	170	1	0	0	[+]
WXF	5.64 5.64	5.08 6.20	09:47:02 09:36:08 09:31:34 13:28:56	100 35 250 570	5.82 5.82 5.82 5.80	1 0 0 0	153 0 0 0	0.01 0.00 0.00 0.00	6.00 6.06 6.32 6.40	275 170 312 150	2 1 1 1
WASKO	1.86	-3.14 %	16:44:28	1090	1.85	1	1000	1.84	1.85	1109	1	10	18	[+]
WAS	1.83 1.90	1.68 2.04	16:39:53 16:37:07 16:35:27 16:34:36	500 100 1 100	1.85 1.85 1.85 1.85	2 1 1 1	1430 406 2000 10000	1.83 1.82 1.80 1.79	1.86 1.87 1.88 1.89	500 500 2000 2225	1 1 2 2
WAWEL	828.00	-1.20 %	17:00:00	36	820.00	2	20	820.00	822.00	5	1	1	443	[+]
WWL	782.00 828.00	746.00 910.00	17:00:00 17:00:00 17:00:00 17:00:00	3 6 4 24	820.00 820.00 820.00 820.00	1 1 1 2	5 14 1 20	812.00 810.00 808.00 804.00	826.00 830.00 848.00 856.00	15 5 13 2	1 1 1 1
WBAY	0.00	0.00 %	15:28:35	964	0.66	2	1100	0.50	0.72	1346	1	0	0	[+]
WBY	0.00 0.00	0.53 0.79	15:00:00 15:00:00 15:00:00 15:00:00	36 463 1 40	0.66 0.66 0.66 0.55	3 1 1 2	1262 3000 2000 10000	0.40 0.37 0.35 0.30	0.96 1.49 1.90 2.32	2179 234 208 6608	1 1 1 1
WDBBU	1.49	0.00 %	09:09:26	5	1.49	1	1439	1.39	1.49	2121	2	0	0	[+]
WDB	1.49 1.49	1.20 1.78	09:05:57 13:04:40 13:02:19 09:05:43	1 534 1466 1	1.49 1.40 1.38 1.49	1 1 1 1	442 1139 155 138	1.30 1.20 1.15 1.14	1.50 1.70 1.85 1.90	2413 100 734 1100	2 1 1 1
WERTHHOLZ	0.00	0.00 %	09:06:59	2	0.44	1	4000	0.25	0.32	3200	1	0	0	[+]
WHH	0.00 0.00	0.36 0.52	09:04:02 10:45:17 09:58:25 09:15:48	2 2 1 2	0.44 0.44 0.44 0.44	1 1 1 1	4200 2000 2000 1	0.24 0.21 0.20 0.02	0.44 0.48 0.49 0.60	6840 1000 1000 26595	3 1 1 2
WESTREAL	0.00	0.00 %	11:00:00	3	0.33	1	2200	0.25	0.32	49772	1	0	0	[+]
WRE	0.00 0.00	0.27 0.39	11:00:00 11:00:00 15:00:00 11:00:47	2 2 2 3	0.32 0.31 0.31 0.31	1 1 1 0	187 250 333 0	0.20 0.15 0.10 0.00	0.33 0.34 0.37 0.38	1000 1533 10991 2350	1 1 1 1
WIELTON	10.60	3.42 %	17:00:46	112	10.90	1	500	10.80	10.90	4569	2	9	92	[+]
WLT	10.54 11.00	9.54 11.66	17:00:00 17:00:00 17:00:00 17:00:00	132 37 75 25	10.90 10.90 10.90 10.90	1 2 1 1	2200 401 338 141	10.70 10.68 10.64 10.60	10.98 11.00 11.08 11.10	600 2632 350 607	1 8 2 2
WIERZYCL	0.67	0.00 %	09:02:46	20	0.67	1	200	0.62	0.67	24119	2	0	0	[+]
WRL	0.67 0.67	0.54 0.80	09:05:01 09:07:26 09:01:30 10:42:39	20 20 50 30	0.67 0.67 0.67 0.67	1 1 1 1	200 100 500 1000	0.60 0.57 0.55 0.50	0.71 0.72 0.73 0.74	1999 895 1000 1100	1 1 1 1
WIKANA	0.55	0.00 %	10:17:32	9490	0.55	1	15000	0.51	0.55	29049	2	14	8	[+]
WIK	0.55 0.55	0.50 0.60	09:40:26 09:05:24 16:43:03 16:41:44	4000 1000 3000 3472	0.55 0.55 0.55 0.55	1 1 2 1	1000 10000 77 200	0.41 0.40 0.35 0.32	0.56 0.59 0.60 0.63	13400 1000 293 14500	1 1 2 1
WIRTUALNA	48.40	0.00 %	11:54:08	30	48.40	1	70	48.10	48.40	11	1	0	1	[+]
WPL	48.40 48.40	43.60 53.20	14:20:36 13:31:08 09:00:59 09:00:59	20000 30 9 11	48.40 48.20 47.50 47.50	1 2 1 1	10 30 18 17	47.60 47.50 47.20 46.60	48.80 48.90 49.10 49.50	38 1000 160 725	2 1 1 2
WITTCHEN	18.00	0.00 %	17:00:00	1	18.00	1	1000	17.50	18.00	2751	4	0	3	[+]
WTN	18.00 18.00	16.20 19.80	10:22:54 09:00:00 17:00:00 09:00:00	169 1 1 1	18.00 18.00 18.00 18.00	2 1 2 1	750 444 1990 850	17.40 17.30 17.10 16.95	18.15 18.50 18.90 19.10	467 255 20 50	2 1 1 1
WOJAS	4.95	0.00 %	13:39:04	2	5.14	1	200	4.86	5.14	658	2	1	5	[+]
WOJ	4.95 5.14	4.46 5.44	13:38:54 13:36:26 15:12:46 15:12:46	900 100 240 43	4.95 4.95 5.14 5.14	1 1 0 0	250 453 0 0	4.83 4.80 0.00 0.00	5.16 5.20 5.34 5.36	1198 700 378 358	3 2 1 1
WORKSERV	1.24	-1.55 %	17:00:00	500	1.27	3	19941	1.20	1.28	5500	2	56	69	[+]
WSE	1.19 1.28	1.12 1.36	17:00:00 16:38:23 16:17:53 16:00:29	1000 7314 1000 2000	1.27 1.24 1.28 1.27	4 3 2 1	3929 9525 3100 2021	1.19 1.18 1.17 1.16	1.30 1.31 1.34 1.35	1000 2000 2735 1500	1 1 1 1
XPLUS	0.26	3.85 %	12:00:58	700	0.27	3	8750	0.26	0.27	37450	4	1	0	[+]
XPL	0.26 0.27	0.21 0.31	10:35:28 09:36:52 09:00:00 09:47:39	100 100 200 7196	0.26 0.26 0.26 0.26	2 1 1 1	2500 1150 1000 1000	0.25 0.24 0.23 0.20	0.28 0.29 0.31 0.32	5000 13500 3000 4080	1 1 1 1
XSYSTEM	0.00	0.00 %	11:00:00	500	0.03	1	3400	0.03	0.04	4667	4	0	0	[+]
XSM	0.00 0.00	0.03 0.05	11:00:00 15:00:00 15:00:00 15:00:00	20 1 500 100	0.04 0.04 0.03 0.04	3 0 0 0	67465 0 0 0	0.01 0.00 0.00 0.00	0.05 0.06 0.07 0.09	6329 2500 19766 12017	2 2 2 1
XTB	6.24	0.32 %	09:13:03	12	6.24	1	500	6.04	6.20	969	1	0	0	[+]
XTB	6.24 6.24	5.62 6.86	17:04:39 17:00:00 13:59:44 11:38:08	199 1 100 2	6.22 6.22 6.16 6.02	1 1 1 1	300 530 800 257	6.02 5.94 5.90 5.76	6.22 6.24 6.26 6.28	300 991 292 2000	2 2 1 1
YOLO	2.20	0.00 %	17:00:00	1	2.20	1	3540	2.12	2.20	386	2	0	0	[+]
YOL	2.20 2.20	1.98 2.42	09:00:00 17:00:00 10:08:36 10:08:36	1 1 305 195	2.20 2.20 2.20 2.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.22 2.30 2.45 2.60	3380 277 163 366	1 1 1 1
ZAMET	0.00	0.00 %	11:53:45	2176	0.77	1	424	0.77	0.78	5200	2	0	0	[+]
ZMT	0.00 0.00	0.70 0.84	16:02:23 15:58:07 15:58:07 15:49:45	231 1038 31 2369	0.78 0.78 0.78 0.78	2 2 1 0	4570 10269 909 0	0.76 0.75 0.66 0.00	0.79 0.80 0.82 0.92	3120 10000 6340 5182	1 1 1 2
ZEPAK	8.60	1.16 %	17:00:00	19	8.70	1	181	8.70	8.75	2032	2	8	70	[+]
ZEP	8.40 8.84	7.74 9.46	17:00:00 16:03:18 15:24:57 14:27:39	2 79 108 33	8.70 8.70 8.70 8.70	1 2 7 1	100 616 2012 102	8.55 8.41 8.40 8.34	8.76 8.77 8.80 8.85	284 1000 248 1270	1 1 2 1
ZPUE	125.00	-2.40 %	14:54:33	10	122.00	1	1	121.00	122.00	67	2	0	9	[+]
PUE	120.00 125.00	113.00 137.00	14:53:26 12:20:35 10:46:38 09:00:00	5 6 51 1	121.00 121.00 120.00 125.00	1 2 1 1	65 36 10 7	117.00 116.00 115.00 112.00	138.00 139.00 145.00 150.00	7 11 8 8	1 1 1 1
ZUE	0.00	0.00 %	13:41:49	5	5.94	1	150	5.70	5.92	130	1	0	0	[+]
ZUE	0.00 0.00	5.36 6.52	12:47:18 11:31:49 11:22:20 17:00:00	25 104 100 5	5.82 5.94 5.94 6.00	1 1 1 0	200 200 200 0	5.36 5.30 4.34 0.00	6.14 6.16 6.20 6.24	250 1130 1179 638	1 2 3 2
ZYWIEC	470.00	0.00 %	16:26:23	3	470.00	1	10	466.00	470.00	7	1	0	4	[+]
ZWC	470.00 470.00	424.00 515.00	16:26:23 16:26:23 16:26:23 09:05:28	1 1 2 2	470.00 470.00 470.00 470.00	1 3 2 5	5 80 40 37	462.00 460.00 456.00 452.00	472.00 474.00 476.00 478.00	1 8 17 2	1 2 3 1

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)
»	Wskaźnik OZ/DR(1)

Forum
» Do adminów(5)
» Małe czy duże?(0)
» Do administratorow(80)
» Konto maklerskie(16)
» Społeczności inwestorów(0)
» Dywidenda - do adminów(2)
» WDMSA - do Administratorów(0)
» Spodek Bos Bank(0)
» Portfel długoterminowy początkującego...(9)
» Czy da się tutaj inwestować w ETFy?(0)

Polecane książki
„Dlaczego tylko niektórzy bogacą się inwestując i jak skutecznie wykorzystać szanse pomnażania pieniędzy w... Zobacz więcej...

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie