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)

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	4.72	-0.44 %	17:00:00	32	4.54	2	1800	4.42	4.54	2268	2	37	165	[+]
01C	4.36 4.72	3.78 5.65	17:00:00 17:00:00 17:00:00 17:00:00	200 500 312 56	4.54 4.54 4.54 4.54	5 4 5 3	1237 1000 2195 1880	4.40 4.38 4.36 4.32	4.56 4.58 4.60 4.62	2120 3721 21067 400	1 2 1 1
11B	389.00	-0.77 %	17:00:28	75	384.50	2	109	380.50	386.00	150	1	7	2,852	[+]
11B	371.00 389.50	350.50 427.50	17:00:00 17:00:00 17:00:00 17:00:00	20 27 74 4	384.50 384.50 384.50 384.50	3 1 2 3	75 43 47 73	380.00 379.00 378.50 378.00	388.00 388.50 389.00 390.00	267 40 18 407	2 1 3 9
4FUNMEDIA	5.38	-2.23 %	17:00:00	640	5.26	1	205	5.26	5.38	200	1	5	27	[+]
4FM	5.20 5.40	4.85 5.90	16:36:08 16:11:56 16:11:56 16:00:20	1 800 500 1000	5.40 5.32 5.32 5.38	1 1 1 2	570 50 1600 1279	5.20 5.18 5.16 5.12	5.40 5.46 5.50 5.54	1398 485 1595 396	1 1 3 1
4MOBILITY	9.40	-1.05 %	11:41:03	5	9.40	1	10	9.00	9.40	45	1	0	0	[+]
4MB	9.40 9.40	7.55 11.20	12:37:44 09:59:53 09:59:53 09:03:22	10 27 10 10	9.50 10.00 9.90 9.90	1 1 1 1	10 125 10 10	8.50 8.00 7.60 6.80	10.00 10.40 10.50 10.70	184 10 100 10	2 1 1 1
ABAK	0.00	0.00 %	09:00:00	375	1.63	1	500	1.63	1.65	1300	1	0	0	[+]
ABK	0.00 0.00	1.31 1.95	15:02:21 16:30:16 09:00:00 09:00:00	500 271 55 20	1.62 1.65 1.60 1.65	1 1 1 1	1000 1000 1300 400	1.60 1.58 1.55 1.40	4.40 5.25 0.00 0.00	1400 2000 0 0	1 1 0 0
ABPL	26.90	1.13 %	17:00:00	7	26.80	3	348	26.50	26.80	43	1	4	118	[+]
ABE	26.30 26.90	24.30 29.50	16:26:44 15:59:06 15:10:21 15:10:21	140 20 1 12	26.50 26.60 26.90 26.80	1 1 2 2	100 40 190 1050	26.30 26.20 26.10 26.00	26.90 27.00 27.20 27.40	158 488 123 240	3 5 1 2
ABSINVEST	0.78	-4.52 %	16:39:16	120	0.74	1	150	0.73	0.78	8864	4	0	0	[+]
AIN	0.74 0.78	0.62 0.93	09:00:00 09:22:23 09:00:00 09:12:28	20 20 50 50	0.78 0.78 0.78 0.78	1 1 1 1	100 100 100 100	0.72 0.70 0.68 0.67	0.78 0.78 0.79 0.80	4950 11565 6800 13810	1 1 2 3
ACARTUS	0.24	0.00 %	14:44:04	20	0.24	1	105	0.22	0.24	2120	1	0	0	[+]
ACA	0.24 0.24	0.19 0.29	09:15:29 13:29:04 09:09:32 13:01:37	20 20 20 214	0.24 0.24 0.24 0.24	1 1 1 1	1000 600 2144 1000	0.22 0.22 0.21 0.21	0.24 0.24 0.25 0.25	200 4498 200 5638	1 1 1 1
ACAUTOGAZ	44.40	0.45 %	16:46:38	30	44.60	3	301	44.40	44.60	83	2	0	17	[+]
ACG	44.40 45.00	40.00 48.80	15:39:41 15:37:26 12:15:43 11:47:37	7 100 17 78	44.60 44.60 44.80 44.80	1 1 1 2	5 30 200 319	43.20 43.00 42.00 41.80	44.80 45.00 46.00 46.40	83 790 100 15	1 4 1 1
ACTION	3.02	4.04 %	17:00:00	322	3.09	1	331	3.01	3.09	2171	2	6	19	[+]
ACT	2.94 3.11	2.72 3.32	16:46:12 16:46:12 16:46:12 16:01:42	372 100 170 10	3.10 3.09 3.09 3.10	1 1 2 1	14926 500 1046 500	3.00 2.96 2.94 2.93	3.10 3.11 3.13 3.15	3494 194 1430 1143	5 1 2 1
ADIUVO	6.16	0.65 %	17:00:00	10	6.20	1	10	6.20	6.26	560	2	3	17	[+]
ADV	5.94 6.20	5.56 6.76	16:28:54 15:33:55 13:14:14 13:14:14	300 2 380 20	6.00 6.18 5.94 5.94	2 1 1 1	1642 20 20 1450	6.00 5.80 5.50 5.30	6.30 6.48 6.70 6.78	2200 850 1500 153	2 1 2 1
AERFINANC	0.00	0.00 %	15:21:02	100	0.13	1	150	0.10	0.11	12756	1	0	0	[+]
AER	0.00 0.00	0.10 0.16	15:21:02 09:00:00 12:18:51 09:21:07	500 1000 1500 100	0.13 0.13 0.13 0.13	1 1 1 2	9055 1650 299 1299	0.10 0.09 0.08 0.06	0.12 0.13 0.14 0.20	5813 3500 30150 5400	1 1 2 1
AGORA	9.78	1.02 %	16:47:26	234	9.86	1	4619	9.86	9.88	100	1	2	18	[+]
AGO	9.70 9.86	8.82 10.75	16:47:23 16:47:23 15:17:15 15:08:13	100 40 7 100	9.86 9.82 9.70 9.70	1 1 1 1	15 700 200 100	9.72 9.70 9.68 9.62	9.90 10.00 10.05 10.10	1050 100 2319 100	1 1 1 1
AGROLIGA	17.90	4.37 %	10:40:47	20	17.90	1	200	17.50	17.90	78	1	0	0	[+]
AGL	17.90 17.90	14.32 21.48	09:20:03 17:00:00 16:45:56 13:06:08	2 37 50 87	17.90 17.15 17.40 17.40	1 1 1 1	163 2000 60 50	17.15 17.00 16.71 16.55	18.00 18.20 18.47 18.66	25 63 54 151	1 1 1 1
AGROTON	3.47	0.86 %	15:43:31	6	3.50	1	280	3.38	3.50	1814	2	1	5	[+]
AGT	3.38 3.50	3.12 3.82	15:43:31 15:43:11 15:43:11 15:42:49	264 3 347 20	3.50 3.50 3.47 3.47	1 1 1 1	228 677 500 400	3.38 3.36 3.35 3.34	3.68 3.80 3.84 3.90	655 100 270 268	1 1 1 1
AILLERON	7.96	2.05 %	17:00:00	1	7.96	1	1500	7.74	7.96	314	1	7	58	[+]
ALL	7.80 8.00	7.18 8.74	16:38:06 16:38:06 12:37:28 12:37:28	210 75 225 75	7.80 7.80 7.80 7.80	2 1 1 1	1475 310 500 71	7.70 7.58 7.56 7.54	7.98 8.00 8.08 8.10	600 3245 929 1075	1 3 1 2
AITON	0.27	0.00 %	11:41:15	50	0.27	1	200	0.26	0.27	1804	2	0	0	[+]
AIT	0.27 0.27	0.22 0.32	10:28:57 09:00:00 10:47:23 10:47:23	100 700 200 1400	0.27 0.27 0.27 0.27	1 1 1 1	200 200 200 200	0.25 0.24 0.22 0.20	0.28 0.29 0.30 0.32	1980 6715 300 300	2 3 2 2
AKCEPTFIN	0.67	-17.72 %	12:21:20	1600	0.65	1	2000	0.53	0.63	11260	1	2	1	[+]
AFC	0.65 0.67	0.54 0.80	12:21:20 10:09:51 10:08:35 10:07:59	140 10 2460 1390	0.67 0.79 0.75 0.75	1 1 1 0	2700 4000 1000 0	0.42 0.38 0.38 0.00	0.64 0.66 0.68 0.70	7540 1520 4490 1500	1 1 1 1
ALDA	0.00	0.00 %	10:29:56	3	2.70	1	472	2.14	2.30	640	1	0	0	[+]
ALD	0.00 0.00	2.16 3.24	09:06:30 09:01:25 09:00:21 09:00:22	5 6 6 6	2.70 2.70 2.70 2.70	6 1 1 0	205 2 6 0	1.00 0.45 0.40 0.00	2.70 2.72 2.74 2.96	1830 3380 369 100	1 1 1 1
ALEJA	0.00	0.00 %	15:00:00	15985	0.17	1	15000	0.05	PKC	17000	2	0	0	[+]
ALS	0.00 0.00	0.14 0.20	15:00:00 11:00:00 11:00:00 15:03:39	15 1 10 5	0.17 0.18 0.18 0.18	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.15 0.17 0.18 0.19	41093 3000 1500 2500	1 1 1 1
ALIOR	28.90	-0.49 %	17:00:00	109	28.72	1	198	28.70	28.72	1138	1	365	10,519	[+]
ALR	28.42 29.16	26.02 31.78	17:00:00 17:00:00 17:00:00 17:00:00	89 348 68 332	28.72 28.72 28.72 28.72	1 2 2 1	481 1021 651 511	28.68 28.64 28.62 28.60	28.78 28.80 28.82 28.86	1410 100 3197 2058	1 1 1 1
ALTA	2.28	0.00 %	10:56:35	2	2.28	1	3410	2.20	2.28	1489	1	0	0	[+]
AAT	2.28 2.28	2.06 2.50	14:43:42 14:16:58 12:38:03 12:37:42	48 102 200 120	2.28 2.28 2.28 2.28	1 2 1 1	92 1210 1000 3000	2.18 2.08 2.00 1.90	2.30 2.38 2.46 2.50	3262 798 1436 200	1 1 2 1
ALTUSTFI	1.55	1.03 %	15:57:13	70	1.57	1	155	1.55	1.57	1580	1	14	22	[+]
ALI	1.50 1.57	1.39 1.70	14:41:11 14:27:18 13:01:23 12:59:45	37 1500 463 987	1.55 1.55 1.56 1.56	1 1 1 1	500 2800 500 475	1.51 1.51 1.50 1.49	1.57 1.58 1.60 1.64	500 1000 4000 2782	1 1 1 2
ALUMAST	1.11	9.09 %	12:06:51	1600	1.20	1	9500	1.10	1.45	2000	1	2	2	[+]
ALU	1.11 1.20	0.89 1.33	10:58:38 09:46:22 14:37:52 15:03:53	400 10000 600 380	1.11 1.10 1.14 1.18	1 1 1 0	150 1000 1 0	0.80 0.44 0.20 0.00	1.50 1.65 2.00 20.00	2200 1000 20000 130	2 1 1 1
ALUMETAL	40.20	1.52 %	16:42:12	100	40.20	1	25	40.30	40.40	95	3	2	60	[+]
AML	40.00 40.40	36.20 44.20	16:28:13 16:21:06 15:50:02 15:50:02	11 4 10 20	40.30 40.40 40.40 40.30	1 1 1 2	300 35 200 116	40.10 40.00 39.70 39.60	40.50 40.70 40.80 40.90	25 94 60 80	1 2 1 1
AMBRA	16.15	0.00 %	16:19:04	46	16.10	3	492	16.05	16.10	612	2	1	12	[+]
AMB	16.05 16.15	14.55 17.75	15:53:56 15:51:58 15:49:17 15:26:56	82 82 81 54	16.05 16.05 16.05 16.05	1 1 1 1	433 194 200 80	16.00 15.80 15.75 15.70	16.15 16.20 16.25 16.30	242 1193 93 360	3 3 1 2
AMICA	138.60	1.74 %	17:00:00	35	140.40	1	50	139.20	140.40	300	1	12	1,706	[+]
AMC	137.40 141.20	124.80 152.40	17:00:00 17:00:00 17:00:00 16:40:01	319 13 60 2	140.40 140.40 140.40 140.80	1 1 1 1	190 95 40 10	139.00 138.60 137.40 137.00	140.60 140.80 141.20 141.60	30 46 178 15	1 1 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	45.60	-0.11 %	17:00:00	62	45.45	1	1000	45.40	45.50	4481	3	59	2,703	[+]
EAT	45.05 46.50	41.05 50.10	17:00:00 17:00:00 17:00:00 17:00:00	35 384 616 384	45.45 45.45 45.45 45.45	1 1 3 3	2000 678 1010 1799	45.35 45.15 45.05 45.00	45.60 45.65 45.75 45.80	1000 949 4208 200	1 1 4 1
ANALIZY	0.00	0.00 %	14:25:19	30	16.80	1	65	16.00	17.20	60	1	0	0	[+]
AOL	0.00 0.00	13.50 20.00	09:53:12 09:50:44 11:40:06 09:04:39	59 20 60 3	17.20 16.60 16.80 20.00	1 1 1 1	80 30 1000 1	15.20 15.10 10.00 0.01	20.00 24.00 25.00 28.20	472 341 1200 15	1 1 1 1
APATOR	21.10	-0.47 %	17:00:00	20	21.20	2	118	21.10	21.20	30	1	3	63	[+]
APT	21.10 21.30	19.00 23.20	15:51:25 15:51:25 15:51:25 15:35:50	80 32 188 25	21.20 21.20 21.20 21.20	3 1 1 1	156 200 100 60	21.00 20.90 20.70 20.60	21.30 21.50 21.60 21.80	2053 1000 208 62	3 1 1 1
APLISENS	10.60	0.00 %	09:09:34	2	10.60	2	134	10.20	10.60	244	1	0	0	[+]
APN	10.60 10.60	9.55 11.60	09:00:24 10:31:41 09:00:29 12:29:54	2 110 2 1	10.60 10.50 10.60 10.50	2 1 0 0	300 210 0 0	10.10 9.00 0.00 0.00	10.90 11.10 11.30 11.40	200 140 26 85	1 1 1 1
APS	0.00	0.00 %	14:45:21	724	2.22	1	35203	2.22	2.28	426	1	0	0	[+]
APS	0.00 0.00	1.78 2.66	12:17:43 09:42:34 09:00:00 14:42:26	1000 1192 150 476	2.22 2.22 2.22 2.22	1 1 1 0	21 238 500 0	1.46 0.85 0.40 0.00	2.44 2.60 3.78 0.00	500 1266 354 0	1 1 1 0
APSENERGY	2.00	4.71 %	09:00:00	2	2.00	1	4500	1.83	1.93	4130	1	0	0	[+]
APE	2.00 2.00	1.80 2.20	09:00:00 15:18:50 14:01:11 11:41:03	70 180 370 1000	1.91 1.85 1.85 1.90	1 1 1 1	650 650 725 725	1.80 1.75 1.70 1.65	2.00 2.02 2.20 2.25	2999 65 750 1753	2 1 1 2
AQUABB	16.20	1.25 %	11:41:49	5	16.20	1	15	16.20	16.40	10	1	0	0	[+]
AQU	16.20 16.20	13.00 19.40	11:41:46 10:07:13 13:12:55 11:01:06	10 10 10 5	16.20 16.20 16.00 15.70	1 2 1 1	10 20 69 15	16.00 15.80 15.70 15.50	16.50 16.70 17.00 17.50	10 571 20 70	1 1 1 1
AQUAPOZ	0.00	0.00 %	17:00:00	100	6.80	1	1	6.75	6.80	175	1	0	0	[+]
AQA	0.00 0.00	5.45 8.15	14:04:05 14:03:57 13:57:28 13:55:48	5 150 180 170	7.05 6.40 7.00 7.45	1 1 1 1	70 200 1 100	6.40 6.35 5.50 4.82	7.75 7.80 7.90 7.95	150 66 50 91	1 1 1 1
ARCHICOM	16.75	1.82 %	17:00:00	200	16.80	1	600	16.55	16.80	610	1	6	93	[+]
ARH	16.50 16.80	15.10 18.40	17:00:00 16:28:02 16:14:41 16:14:32	100 8 50 151	16.80 16.80 16.80 16.80	2 2 1 1	635 280 700 505	16.40 16.35 16.20 16.10	16.90 17.00 17.95 18.00	1500 1032 60 670	1 6 2 2
ARCTIC	3.45	0.58 %	17:00:00	969	3.47	1	300	3.43	3.47	7031	1	18	64	[+]
ATC	3.45 3.47	3.11 3.79	17:00:00 17:00:00 15:47:38 15:47:38	1000 1500 400 372	3.47 3.47 3.47 3.47	1 2 2 1	750 2500 1300 100	3.40 3.38 3.35 3.33	3.50 3.53 3.54 3.59	550 2 114 675	2 1 1 1
ARCUS	2.30	-0.89 %	16:48:25	100	2.22	2	1100	2.22	2.30	900	1	6	14	[+]
ARC	2.22 2.30	2.08 2.52	16:41:31 10:10:03 16:28:59 12:39:38	2600 3290 1000 800	2.30 2.30 2.24 2.24	1 1 1 0	3550 2000 1 0	2.20 1.23 0.01 0.00	2.38 2.48 2.58 2.80	740 423 400 2500	2 1 1 1
ARTERIA	5.30	0.00 %	16:04:03	1	5.30	2	2394	5.20	5.30	731	1	2	9	[+]
ARR	5.20 5.30	4.78 5.80	13:58:21 13:58:21 09:00:00 09:00:00	1672 15 2 2	5.20 5.20 5.30 5.30	1 1 0 0	1516 150 0 0	5.10 4.84 0.00 0.00	5.35 5.45 5.50 5.80	1409 204 2337 117	1 1 1 1
ARTMAN	2.82	-3.85 %	16:45:37	14	2.75	1	286	2.75	2.83	3742	2	1	3	[+]
ART	2.75 2.83	2.54 3.10	16:45:37 10:48:56 10:48:19 09:00:00	54 8 992 3	2.75 2.83 2.82 2.82	2 1 1 1	4300 600 200 640	2.70 2.62 2.60 2.50	2.85 2.89 2.90 2.95	280 344 390 1040	1 1 1 5
ASBIS	3.19	4.42 %	17:00:00	4	3.31	2	3869	3.30	3.31	17267	3	227	743	[+]
ASB	3.19 3.32	2.88 3.50	17:00:00 16:49:32 16:48:58 16:46:54	209 930 360 730	3.31 3.31 3.32 3.32	4 1 1 1	6650 600 2410 1500	3.28 3.27 3.27 3.27	3.32 3.33 3.34 3.34	24200 8300 4000 22746	8 4 2 8
ASSECOBS	28.00	2.14 %	17:00:00	140	28.60	2	272	28.40	28.60	257	2	1	31	[+]
ABS	28.00 29.00	25.20 30.80	16:39:23 16:35:39 11:46:59 11:45:16	50 3 100 49	28.60 28.60 29.00 28.80	1 1 2 1	255 70 90 40	28.20 28.00 27.00 26.80	28.80 29.00 29.20 29.40	880 219 645 40	1 3 2 1
ASSECOPOL	59.80	-0.67 %	17:00:00	95	59.20	2	84	59.00	59.20	865	5	43	2,538	[+]
ACP	58.85 59.80	53.85 65.75	17:00:00 17:00:00 17:00:00 17:00:00	44 44 192 76	59.20 59.20 59.20 59.20	2 3 2 5	85 135 85 532	58.90 58.80 58.70 58.60	59.25 59.30 59.40 59.45	175 1714 714 1749	2 6 4 4
ASSECOSEE	24.60	3.25 %	17:00:59	195	25.40	2	390	24.80	25.60	264	2	25	618	[+]
ASE	24.20 25.40	22.20 27.00	17:00:15 17:00:00 17:00:00 17:00:00	100 286 100 81	25.40 25.40 25.40 25.40	2 5 3 2	110 939 932 716	24.40 24.20 24.00 23.80	25.80 26.00 26.20 26.40	630 578 19 370	1 2 1 3
ASSETUS	0.00	0.00 %	11:00:00	60	0.20	1	1000	0.10	0.15	4000	1	0	0	[+]
ASS	0.00 0.00	0.16 0.24	11:00:00 15:00:00 11:00:00 15:01:00	60 90 50 600	0.20 0.20 0.20 0.21	1 0 0 0	6300 0 0 0	0.08 0.00 0.00 0.00	0.18 0.20 0.23 0.25	2800 5193 100 300	1 1 1 1
ASTARTA	16.00	0.00 %	17:00:00	275	16.00	1	550	15.85	16.00	1534	2	2	33	[+]
AST	15.70 16.00	14.40 17.60	14:27:59 14:27:59 14:27:02 12:44:37	41 581 498 3	16.00 16.00 16.00 16.00	1 2 1 2	19788 223 70 1800	15.80 15.70 15.65 15.60	16.20 16.30 16.50 17.30	110 1000 1059 100	1 1 6 1
ASTRO	0.30	0.67 %	13:25:50	250	0.30	1	1000	0.29	0.30	3849	2	2	0	[+]
ASR	0.30 0.32	0.24 0.36	09:04:39 09:04:39 09:00:00 16:19:21	50 300 1000 3500	0.32 0.30 0.30 0.30	1 1 1 1	300 1000 5477 600	0.28 0.27 0.27 0.27	0.32 0.32 0.33 0.34	800 750 5900 1000	1 1 2 1
ATAL	38.00	1.06 %	15:53:33	2	38.20	1	7	38.00	38.20	1041	3	8	294	[+]
1AT	38.00 38.20	34.20 41.80	15:53:22 15:53:22 14:02:41 14:02:41	43 7 93 8	38.00 38.00 38.00 38.10	1 1 1 1	39 30 100 30	37.90 37.50 36.10 36.00	38.30 38.50 38.60 38.80	37 50 75 119	2 1 1 2
ATCCARGO	6.20	3.33 %	12:53:01	300	6.20	1	340	5.95	6.20	3731	2	0	2	[+]
ATA	6.20 6.20	4.96 7.40	16:25:20 12:54:23 12:43:27 10:17:53	500 30 428 330	6.00 6.20 6.20 6.15	1 1 1 2	1000 69 100 1639	5.85 5.75 5.70 5.65	7.25 7.30 7.50 8.10	487 2452 50 2404	1 1 1 1
ATENDE	3.26	0.63 %	15:27:10	2	3.20	2	1075	3.16	3.20	8076	1	4	13	[+]
ATD	3.16 3.26	2.94 3.58	14:52:24 12:00:38 11:55:43 11:50:13	855 5 570 140	3.16 3.18 3.16 3.18	1 1 1 1	500 1000 100 500	3.00 2.90 2.60 2.00	3.56 3.60 3.72 3.94	1800 1064 801 999	2 2 1 1
ATLANTAPL	4.14	0.00 %	10:43:44	500	4.14	1	500	4.05	4.14	1900	1	1	2	[+]
ATP	4.14 4.14	3.73 4.55	17:00:00 16:37:44 16:21:44 13:56:51	10 1000 23 54827	4.14 4.14 4.14 4.04	2 1 2 1	5150 49 6900 385	4.04 4.02 4.00 3.42	4.40 4.56 4.58 4.80	240 1800 400 906	1 1 1 2
ATLANTIS	0.50	4.00 %	16:21:33	768	0.52	1	545	0.52	0.53	878	1	6	3	[+]
ATS	0.50 0.52	0.45 0.55	12:54:07 12:54:07 12:54:07 10:02:01	108 3835 44 95	0.52 0.52 0.51 0.50	50 1 1 1	32405 500 2999 720	0.50 0.49 0.49 0.45	0.53 0.53 0.54 0.54	4000 1329 2510 7469	2 1 1 2
ATLASEST	0.00	0.00 %	15:33:30	1600	1.48	1	5000	1.44	1.48	450	1	0	0	[+]
ATL	0.00 0.00	1.34 1.62	13:49:13 09:59:16 09:56:20 17:02:07	5000 630 2370 2630	1.43 1.43 1.43 1.43	1 1 1 1	5000 1000 7176 270	1.43 1.43 1.42 1.41	1.53 1.54 1.56 1.58	630 1011 2813 4708	1 1 1 3
ATM	10.30	-0.97 %	11:58:44	4	10.16	1	43	9.96	10.16	258	1	0	2	[+]
ATM	9.96 10.30	9.27 11.32	10:36:32 09:14:02 09:12:33 09:12:33	40 4 57 143	9.96 10.30 9.96 9.96	3 1 1 1	2147 360 777 285	9.95 9.87 9.86 9.83	10.18 10.20 10.34 10.48	100 300 740 163	1 1 1 1
ATMGRUPA	4.51	-1.11 %	17:00:00	70	4.47	3	1578	4.47	4.52	2338	2	2	7	[+]
ATG	4.46 4.52	4.06 4.96	15:05:49 15:05:26 15:05:26 15:05:01	1 2 228 300	4.52 4.47 4.51 4.52	1 2 1 2	520 940 240 2176	4.46 4.36 4.36 4.32	4.55 4.60 4.62 4.63	1817 600 190 210	1 1 1 1
ATONHT	0.39	28.67 %	15:24:22	2390	0.39	1	400	0.39	0.39	300	1	7	3	[+]
ATO	0.39 0.39	0.31 0.46	15:19:59 15:01:04 15:01:04 15:01:04	100 100 10 2590	0.39 0.39 0.39 0.39	1 1 1 1	610 191 2000 100	0.39 0.30 0.23 0.17	0.40 0.45 0.50 0.54	17276 7138 50955 10000	1 2 1 1
ATREM	2.05	0.00 %	15:52:12	3	2.05	2	4950	1.97	2.05	195	1	1	2	[+]
ATR	1.99 2.05	1.84 2.25	12:05:08 12:05:08 09:00:00 09:00:00	50 750 3 3	1.99 1.99 2.05 2.05	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.06 2.11 2.15 2.20	4000 998 10000 1203	1 1 1 1
AUTOPARTN	4.72	0.64 %	17:02:09	605	4.73	1	5	4.72	4.73	9395	1	114	535	[+]
APR	4.70 4.73	4.25 5.18	17:00:00 17:00:00 17:00:00 17:00:00	1008 7541 1451 395	4.73 4.73 4.73 4.73	1 1 1 2	5000 1050 1000 1500	4.70 4.64 4.63 4.60	4.74 4.75 4.76 4.78	450 61600 631 5047	1 3 1 4
AUXILIUM	5.00	-8.40 %	17:00:00	333	4.80	1	4063	4.80	4.92	20	1	4	20	[+]
AUX_	4.52 5.00	4.00 6.00	16:34:56 16:34:56 16:34:56 16:34:56	50 300 20 90	4.90 4.88 4.88 4.87	1 1 1 2	100 255 19 520	4.65 4.60 4.52 4.50	4.94 4.96 4.98 5.00	20 20 20 1000	1 1 1 1
AZTEC	0.00	0.00 %	14:34:44	345	1.83	1	46547	1.69	1.74	529	1	0	0	[+]
AZC	0.00 0.00	1.47 2.18	14:34:44 14:32:08 14:32:08 14:32:08	105 595 600 700	1.70 1.70 1.70 1.72	2 1 1 1	1400 1333 1000 511	1.52 1.50 1.49 1.42	1.83 1.85 1.93 1.94	555 890 340 2500	1 1 1 1
BAHOLDING	1.08	-0.92 %	17:00:00	50	1.07	1	4	1.05	1.07	2714	1	32	34	[+]
BAH	1.04 1.08	0.97 1.18	17:00:00 16:22:41 16:22:41 16:02:16	150 96 14 4966	1.07 1.05 1.05 1.05	1 1 2 2	1500 1000 1063 1598	1.05 1.05 1.04 1.04	1.08 1.08 1.08 1.09	6018 598 2600 2309	1 1 2 2
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	2	39045	0.01	PKC	181422	11	0	0	[+]
BCI	0.00 0.00	0.01 0.01	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	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 0.01 0.01 0.01	452658 1800 50000 47454	9 1 1 1
BALTICON	9.40	11.11 %	10:06:05	1	10.00	1	60	8.60	10.00	324	3	0	1	[+]
BLT	9.40 10.00	7.55 11.20	10:06:05 09:00:00 16:16:27 15:46:40	95 5 10 10	9.40 9.40 9.00 9.00	1 1 1 1	247 130 20 300	8.10 7.05 7.00 6.20	10.80 11.40 11.50 12.20	200 180 472 200	1 1 1 1
BALTONA	6.80	0.74 %	16:27:36	2	6.80	4	4451	6.70	6.75	1041	1	4	29	[+]
BAL	6.70 6.80	6.15 7.45	16:27:36 16:01:58 15:50:00 14:09:01	550 1000 198 994	6.75 6.70 6.70 6.70	2 4 1 2	5500 8000 1000 750	6.65 6.60 6.40 6.00	6.80 6.85 6.90 6.95	6547 200 140 230	6 1 1 1
BBIDEVNFI	4.20	-2.50 %	17:00:00	681	4.29	2	1097	4.14	4.29	1407	3	17	70	[+]
BBD	4.14 4.39	3.78 4.62	17:00:00 17:00:00 17:00:00 16:42:08	70 49 200 200	4.29 4.29 4.29 4.15	1 1 2 2	200 500 670 872	4.13 4.12 4.11 4.10	4.30 4.39 4.40 4.46	2000 500 98 289	2 1 1 1
BEDZIN	15.40	10.00 %	10:12:34	1	15.40	1	1001	13.80	14.00	72	1	0	0	[+]
BDZ	15.40 15.40	13.90 16.90	10:12:34 15:32:18 15:32:15 15:31:55	1 56 123 90	15.40 14.00 13.85 13.80	1 1 1 0	150 18 50 0	13.30 13.05 12.80 0.00	15.40 15.45 17.10 18.00	718 172 100 285	1 1 1 1
BENEFIT	880.00	0.93 %	17:00:00	2	872.00	2	7	866.00	878.00	10	1	0	39	[+]
BFT	866.00 880.00	792.00 968.00	16:18:49 16:18:49 15:01:38 13:49:21	4 4 1 3	866.00 868.00 878.00 878.00	1 1 1 1	34 22 10 10	860.00 856.00 854.00 852.00	880.00 882.00 888.00 890.00	125 97 27 106	5 1 2 2
BEST	0.00	0.00 %	17:00:00	150	24.00	1	340	23.20	24.00	3705	1	0	0	[+]
BST	0.00 0.00	21.60 26.40	16:14:31 16:14:04 16:13:51 15:33:42	20 30 100 100	24.00 23.40 23.40 23.40	1 1 0 0	500 25 0 0	22.60 22.40 0.00 0.00	24.20 26.00 26.40 0.00	310 2002 269 0	1 1 1 0
BETACOM	9.80	0.00 %	09:00:00	5	9.80	1	870	9.29	9.70	1830	2	0	0	[+]
BCM	9.80 9.80	8.82 10.78	09:00:00 13:41:56 09:00:00 15:46:15	5 800 5 180	9.80 9.36 9.80 9.78	1 1 0 0	225 51 0 0	8.80 8.50 0.00 0.00	9.80 10.00 10.10 10.40	48 109 178 265	1 2 1 2
BIK	14.90	0.00 %	09:58:33	103	14.54	1	580	13.94	14.54	580	1	0	2	[+]
BIK	14.54 14.90	13.42 16.38	09:00:00 17:00:00 17:00:00 15:25:48	5 1 200 80	14.90 14.54 14.54 14.20	1 0 0 0	525 0 0 0	13.42 0.00 0.00 0.00	14.90 15.40 15.44 15.50	75 3417 24 50	1 5 1 1
BIOERG	0.00	0.00 %	09:06:47	10	0.08	1	20000	0.07	0.08	19000	1	0	0	[+]
BER	0.00 0.00	0.06 0.10	13:05:30 13:03:43 09:00:00 15:50:45	10 8000 1000 100	0.08 0.07 0.08 0.08	1 1 1 1	16000 12000 22000 10000	0.07 0.06 0.06 0.06	0.08 0.08 0.08 0.08	7990 42850 11440 9940	1 1 1 1
BIOGENED	7.45	0.00 %	09:00:05	2	7.45	1	50	6.55	7.45	202	1	0	0	[+]
BGD	7.45 7.45	6.00 8.90	09:00:06 09:00:10 09:00:00 09:00:00	2 2 2 2	7.45 7.45 7.45 7.45	1 1 0 0	200 198 0 0	5.25 5.20 0.00 0.00	7.50 7.90 8.90 9.15	138 150 220 241	1 1 1 1
BIOMASS	0.58	-4.50 %	17:03:43	515	0.55	2	3368	0.55	0.57	485	1	25	14	[+]
BEP	0.55 0.58	0.46 0.69	17:03:43 17:00:00 16:20:39 16:02:14	485 2 215 1485	0.55 0.55 0.57 0.57	2 1 1 1	7500 4000 3327 1920	0.55 0.53 0.52 0.51	0.58 0.58 0.58 0.59	1000 3946 1600 1750	1 3 1 1
BIOMAXIMA	3.58	0.00 %	17:00:00	50	3.42	1	50	3.36	3.42	750	1	0	0	[+]
BMX	3.42 3.58	2.88 4.28	09:01:19 16:28:04 09:15:10 10:12:47	20 100 4 4	3.58 3.42 3.58 3.58	1 1 1 1	100 336 400 50	3.32 3.30 3.00 2.98	3.58 3.62 3.68 3.70	900 499 150 2200	2 1 1 2
BIOMEDLUB	0.94	0.00 %	17:00:00	120	0.98	1	15021	0.97	0.98	380	1	30	29	[+]
BML	0.94 0.99	0.85 1.03	16:24:36 16:22:16 16:22:16 16:22:16	1178 2562 1050 3000	0.99 0.99 0.99 0.99	1 1 5 4	1115 500 9079 26766	0.96 0.95 0.94 0.93	0.99 1.00 1.00 1.03	25604 1986 5320 9500	6 1 1 2
BIOTON	3.99	-0.25 %	16:47:33	70	3.98	1	30	3.98	3.99	1745	1	16	63	[+]
BIO	3.97 4.01	3.60 4.38	16:47:33 16:28:36 15:55:37 15:40:06	130 40 500 230	3.98 3.98 3.99 3.98	1 1 4 2	502 4487 4381 420	3.98 3.97 3.96 3.95	4.00 4.01 4.03 4.04	1000 754 1008 900	2 1 2 1
BLACKPOIN	0.70	5.00 %	09:44:29	100	0.74	1	1400	0.70	0.74	2900	1	0	0	[+]
BPN	0.70 0.74	0.56 0.84	09:00:00 09:00:00 10:23:29 10:23:29	100 500 1400 5200	0.70 0.70 0.70 0.71	1 1 1 0	3664 3500 1 0	0.69 0.68 0.10 0.00	0.85 0.86 0.92 0.93	991 1988 5957 1200	2 1 2 1
BLIRT	1.12	5.66 %	09:44:20	834	1.12	1	1970	1.06	1.16	1735	1	1	1	[+]
BLR	1.12 1.12	0.90 1.34	14:53:32 09:45:23 10:52:51 12:27:43	794 1820 1830 806	1.06 1.11 1.10 1.14	1 1 1 1	10000 183 300 1000	1.00 0.80 0.50 0.44	1.26 1.43 1.45 1.55	3146 750 3500 1368	1 1 1 1
BLOOBER	60.90	-1.48 %	16:49:38	5	60.00	1	13	59.10	60.60	74	1	3	177	[+]
BLO	59.10 62.80	48.75 73.00	16:43:59 16:42:47 16:41:09 16:41:09	25 35 25 15	60.00 60.00 59.10 59.20	4 2 2 2	233 261 45 275	59.00 58.50 58.20 58.10	60.80 61.00 61.20 61.50	222 330 43 128	1 3 1 3
BLUETAX	0.00	0.00 %	11:19:38	9745	0.01	2	142255	0.01	0.01	36358	1	0	0	[+]
BTG	0.00 0.00	0.01 0.01	11:19:38 11:00:00 11:00:00 11:00:00	56255 99300 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 0.01 0.01 0.01	73284 244444 412611 98000	1 2 3 1
BLUPREIPO	0.00	0.00 %	15:00:00	1353	0.10	2	7000	0.09	0.13	5290	2	0	0	[+]
BLU	0.00 0.00	0.08 0.12	15:00:00 15:00:00 15:03:44 15:02:56	2495 1395 1300 1591	0.13 0.13 0.14 0.14	1 1 2 0	12626 20000 100000 0	0.04 0.02 0.01 0.00	0.22 0.40 0.42 0.45	2829 2000 1207 2957	1 1 1 1
BNPPL	73.00	-4.86 %	16:49:18	4	66.60	1	112	67.40	69.80	75	1	0	31	[+]
BNP	66.60 73.00	65.80 80.20	16:09:27 16:09:27 15:01:38 14:27:10	16 75 12 70	67.00 67.00 68.40 67.60	1 1 1 1	26 200 27 459	65.00 64.00 62.20 62.00	70.00 72.00 73.00 74.00	231 250 59 100	1 1 2 1
BOA	0.00	0.00 %	09:08:12	1493	0.67	1	1695	0.59	0.67	1493	1	0	0	[+]
BOA	0.00 0.00	0.54 0.80	09:05:28 09:05:28 09:00:00 09:00:00	1334 839 161 10	0.75 0.78 0.78 0.78	1 4 1 1	5000 6002 4000 1	0.58 0.15 0.14 0.10	0.74 0.75 0.96 1.07	3666 1334 742 382	2 1 1 1
BOGDANKA	37.80	-1.06 %	17:00:00	6	37.40	3	261	37.10	37.50	105	1	6	236	[+]
LWB	37.20 37.80	34.05 41.55	17:00:00 17:00:00 17:00:00 17:00:00	10 605 262 17	37.40 37.40 37.40 37.40	2 1 1 1	109 35 75 35	37.00 36.60 36.30 36.25	37.60 37.70 37.75 37.80	353 73 73 287	1 1 1 4
BORUTA	0.20	-0.76 %	16:16:12	66	0.20	1	4934	0.20	0.20	3665	2	4	1	[+]
BRU	0.20 0.20	0.16 0.24	14:15:16 09:21:06 13:00:34 12:42:02	4000 70 500 1354	0.20 0.20 0.20 0.20	1 1 3 1	5000 350 17976 26492	0.19 0.19 0.19 0.19	0.20 0.20 0.20 0.20	13096 25000 25450 30000	1 1 1 1
BORYSZEW	4.06	0.87 %	17:00:00	270	4.08	1	1415	4.08	4.14	400	1	129	527	[+]
BRS	4.06 4.10	3.65 4.46	17:00:00 17:00:00 17:00:00 17:00:00	359 29 28 63	4.08 4.08 4.08 4.08	1 1 1 2	1009 22213 215 905	4.07 4.05 4.02 4.01	4.15 4.17 4.20 4.24	400 500 2000 508	2 1 1 1
BOS	6.88	0.29 %	17:00:00	20	6.86	1	180	6.74	6.86	470	2	4	25	[+]
BOS	6.70 6.88	6.20 7.56	16:19:34 16:19:03 15:57:48 15:10:18	20 88 500 300	6.86 6.80 6.82 6.76	1 3 2 2	150 450 463 1020	6.72 6.70 6.68 6.62	6.88 6.90 6.92 6.94	2509 204 252 50	3 3 2 1
BOWIM	1.75	0.00 %	12:14:52	100	1.75	1	4800	1.70	1.75	556	1	0	0	[+]
BOW	1.75 1.75	1.58 1.92	10:42:17 12:37:49 16:35:35 14:35:50	400 100 7441 379	1.75 1.75 1.66 1.57	1 1 0 0	50 150 0 0	1.56 1.40 0.00 0.00	1.80 2.32 2.34 2.42	4500 262 1500 262	1 1 1 1
BPC	2.98	0.00 %	11:00:00	5	2.98	1	500	2.32	2.98	1482	1	0	0	[+]
BPC	2.98 2.98	2.40 3.56	11:00:00 11:00:00 11:00:00 11:00:00	5 5 3 480	2.98 2.98 2.98 2.98	1 1 1 1	500 1000 20 100	2.30 2.24 2.20 2.00	3.48 3.50 3.70 6.95	1050 540 260 219	1 1 1 1
BRAND24	22.00	-6.22 %	16:48:40	110	21.10	1	50	21.10	21.50	50	1	1	15	[+]
B24	18.00 22.00	17.60 26.40	13:18:55 12:31:57 12:05:11 11:37:20	4 100 2 49	21.00 21.10 21.00 21.10	2 1 1 1	88 50 300 120	21.00 20.50 20.00 19.95	22.40 22.50 22.80 22.90	150 194 200 200	2 2 1 2
BRASTER	0.57	-3.34 %	17:01:42	149	0.55	1	1000	0.55	0.55	4417	2	487	272	[+]
BRA	0.54 0.58	0.51 0.62	17:01:42 17:01:24 17:01:15 17:01:00	1851 2149 33000 3000	0.55 0.55 0.55 0.55	1 5 1 1	3000 16145 1100 1100	0.54 0.54 0.54 0.53	0.56 0.56 0.56 0.57	1600 1555 4000 2000	1 1 1 1
BROADGATE	0.00	0.00 %	15:11:05	1289	0.37	1	1465	0.33	0.37	4686	2	0	0	[+]
BDG	0.00 0.00	0.30 0.44	15:11:05 15:11:05 12:00:10 10:30:35	1000 4011 1399 1	0.37 0.37 0.35 0.35	1 1 1 1	5400 1885 1100 4000	0.30 0.30 0.29 0.29	0.38 0.39 0.41 0.43	2223 9661 1584 1205	1 2 1 1
BSCDRUK	41.40	-0.48 %	16:29:38	250	41.30	2	672	40.30	41.40	7	1	6	245	[+]
BSC	39.20 41.40	37.30 45.50	16:29:38 16:28:24 16:28:12 16:28:12	45 2230 93 657	41.30 41.00 41.00 41.00	2 1 1 3	633 100 50 119	40.00 39.80 39.30 39.20	41.50 41.90 42.70 42.80	107 30 250 143	1 1 1 2
BUDIMEX	174.00	3.49 %	17:01:50	44	178.00	2	60	175.40	178.00	125	3	9	1,622	[+]
BDX	172.40 178.80	156.60 191.40	17:01:50 17:01:50 17:00:00 17:00:00	2 12 6 2	178.00 178.00 178.00 178.00	1 4 1 1	22 76 16 53	175.20 175.00 174.80 174.60	178.20 178.80 179.00 179.60	432 163 355 167	3 2 5 4
BUMECH	3.20	-1.57 %	14:44:36	3	3.14	1	300	3.06	3.12	282	2	15	45	[+]
BMC	3.00 3.25	2.88 3.52	14:44:36 14:08:44 14:08:44 14:02:51	7 393 7 510	3.14 3.14 3.14 3.14	1 1 1 1	400 500 400 500	3.06 3.05 3.04 3.02	3.13 3.13 3.14 3.15	1000 400 4607 37	1 1 3 1
CANNABIS	0.70	1.45 %	09:00:00	10	0.70	2	2500	0.65	0.70	1500	1	0	0	[+]
CBD	0.70 0.70	0.56 0.84	16:27:53 16:25:27 16:25:27 16:25:27	10 3920 2000 200	0.69 0.63 0.64 0.65	1 1 1 1	2000 1080 2450 2000	0.64 0.63 0.62 0.62	0.70 0.71 0.72 0.72	4990 1400 896 1000	1 2 1 1
CCC	110.00	2.38 %	17:00:57	100	111.90	4	356	111.70	111.90	3929	4	94	10,485	[+]
CCC	108.50 113.70	99.00 121.00	17:00:30 17:00:00 17:00:00 17:00:00	100 25 3 102	111.90 111.90 111.90 111.90	3 6 5 3	205 238 790 2687	111.60 111.50 111.40 111.30	112.00 112.10 112.20 112.30	253 22 110 51	2 1 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	0.00	0.00 %	16:11:21	289	0.57	1	3000	0.49	0.58	466	1	0	0	[+]
CCS	0.00 0.00	0.46 0.68	14:05:09 13:19:22 16:26:13 16:25:34	711 1900 100 2720	0.53 0.53 0.53 0.55	1 1 1 1	3000 2450 300 5000	0.41 0.41 0.40 0.25	0.60 0.68 0.70 0.72	2029 1980 640 1000	1 1 1 1
CCTOOLS	0.00	0.00 %	09:48:40	200	0.05	1	50	0.05	0.07	500	1	0	0	[+]
CCT	0.00 0.00	0.04 0.06	10:12:41 09:54:26 09:16:23 09:20:23	2648 170 8 170	0.05 0.06 0.06 0.06	2 1 2 3	549 100 20500 200000	0.04 0.03 0.02 0.01	0.09 0.10 0.12 0.20	22723 21470 299 200	4 2 1 1
CDPROJEKT	258.70	-1.36 %	17:02:03	20	254.50	4	710	254.30	254.50	254	1	186	47,746	[+]
CDR	253.00 260.70	232.90 284.50	17:00:00 17:00:00 17:00:00 17:00:00	131 100 298 102	254.50 254.50 254.50 254.50	3 2 3 1	389 120 770 115	254.20 254.00 253.80 253.70	254.60 254.70 254.80 254.90	336 336 437 336	1 1 2 1
CDRL	19.10	-1.05 %	15:49:31	40	18.80	1	160	18.80	19.00	100	1	3	58	[+]
CDL	18.50 19.10	17.20 21.00	14:55:35 14:55:35 14:52:31 14:52:31	40 360 40 260	18.90 18.90 18.90 18.90	5 1 1 4	351 92 116 346	18.50 18.40 18.35 18.30	19.10 19.25 19.50 19.85	412 40 535 240	2 1 3 3
CELTIC	6.05	-2.44 %	09:53:26	150	6.00	1	850	6.05	6.45	1000	1	2	12	[+]
CPD	6.00 6.05	5.45 6.65	09:53:14 09:53:07 15:53:19 15:28:51	1000 850 100 235	6.00 6.05 6.15 6.15	1 1 1 1	850 1000 65 1	6.00 5.80 5.50 2.52	6.65 7.35 8.20 8.25	1000 830 333 333	1 1 1 1
CEZ	84.60	-0.71 %	14:15:02	40	84.15	3	260	84.00	84.60	35	1	0	9	[+]
CEZ	84.15 85.00	76.15 93.05	12:13:07 12:05:41 09:55:04 14:26:58	2 1 66 10	84.40 85.00 84.60 84.75	2 1 1 1	32 12 11 1	83.30 83.10 77.50 50.00	85.50 86.50 87.75 88.00	45 30 51 80	1 1 1 1
CFG	13.04	-0.31 %	15:31:23	32	12.96	2	503	12.60	12.96	68	1	6	78	[+]
CFG	12.60 13.04	10.44 15.64	14:50:28 14:45:31 14:41:52 14:37:45	200 1000 300 100	12.70 12.70 12.70 12.70	1 1 1 1	84 200 34 100	12.54 12.52 12.50 12.48	13.04 13.10 13.20 13.30	1160 16 572 1173	1 1 2 3
CHERRY	0.00	0.00 %	15:08:56	242	26.70	1	268	26.60	27.10	50	1	0	0	[+]
CHP	0.00 0.00	21.40 32.00	15:06:15 13:53:06 13:53:06 13:46:11	258 23 7 23	26.70 27.20 27.10 27.10	2 1 1 1	250 250 290 41	26.50 26.10 26.00 25.60	27.30 27.50 28.00 28.50	127 298 368 50	1 3 5 1
CIASTZKRA	0.40	1.01 %	13:20:28	4511	0.40	1	1000	0.35	0.40	1391	1	6	2	[+]
CZK	0.40 0.40	0.32 0.48	13:20:28 11:25:16 17:02:51 17:01:40	489 500 2769 89	0.40 0.40 0.40 0.40	1 1 1 1	2858 5000 5000 7100	0.35 0.33 0.30 0.30	0.43 0.44 0.50 0.50	2326 4316 2859 3500	1 1 1 1
CIECH	37.90	0.53 %	17:00:00	42	38.00	1	13	37.80	38.00	1700	3	43	1,630	[+]
CIE	37.70 38.65	34.15 41.65	17:00:00 17:00:00 17:00:00 17:00:00	77 151 525 10	38.00 38.00 38.00 38.00	1 3 1 4	89 1462 255 502	37.70 37.60 37.55 37.50	38.15 38.20 38.25 38.30	247 397 644 357	1 2 2 3
CIGAMES	0.85	-1.05 %	17:01:57	1867	0.85	1	4033	0.85	0.85	3888	1	267	227	[+]
CIG	0.84 0.85	0.77 0.94	17:00:25 17:00:00 16:49:38 16:49:38	1092 1908 1200 3400	0.85 0.85 0.85 0.85	2 2 1 2	1245 35000 5542 3262	0.85 0.85 0.84 0.84	0.85 0.85 0.85 0.85	14703 3100 333 2750	2 2 1 2
CLNPHARMA	40.50	-0.99 %	17:03:30	42	40.20	2	200	40.20	40.50	500	1	10	406	[+]
CLN	40.05 42.20	36.45 44.55	17:03:30 17:00:00 17:00:00 17:00:00	171 35 10 120	40.20 40.20 40.20 40.20	1 1 1 6	90 27 20 1835	40.15 40.10 40.05 40.00	40.95 41.00 41.05 41.10	85 826 85 85	1 3 1 1
CLOUD	6.00	2.39 %	16:41:48	115	6.00	1	160	5.82	6.12	360	1	1	4	[+]
CLD	5.84 6.00	4.80 7.20	13:04:14 11:37:11 11:36:39 11:36:39	185 185 200 5	5.90 5.84 5.86 6.00	1 1 1 1	185 200 200 100	5.80 5.58 5.56 5.52	6.16 6.20 6.70 6.76	450 185 1010 150	1 1 2 1
CNT	14.50	0.00 %	14:25:46	16	14.50	1	75	14.00	14.50	424	1	0	0	[+]
CNT	14.50 14.50	13.10 15.90	09:00:00 11:41:31 11:04:15 11:03:30	1 100 50 201	14.50 14.50 14.50 14.50	1 3 1 1	80 335 80 80	13.70 13.50 13.40 13.10	14.60 14.70 14.80 14.90	230 651 27 710	1 1 1 2
COGNOR	1.15	3.51 %	16:15:37	11	1.18	3	4987	1.18	1.21	1565	3	82	98	[+]
COG	1.15 1.21	1.03 1.26	16:13:42 16:13:42 16:13:42 16:13:42	7201 2000 5400 259	1.20 1.20 1.20 1.20	1 2 1 1	836 3588 1635 2000	1.18 1.16 1.15 1.15	1.22 1.22 1.23 1.23	1100 3429 1372 3486	1 4 1 3
COLUMBUS	15.00	-2.01 %	17:03:14	332	14.60	5	1732	14.50	14.70	100	1	20	292	[+]
CLC	14.50 15.20	12.00 18.00	17:01:10 17:00:00 16:45:40 16:35:48	26 30 1 126	14.60 14.60 14.80 14.50	3 2 6 1	210 838 1349 101	14.40 14.30 14.20 14.10	14.80 14.90 15.00 15.10	386 1400 4194 2642	3 4 3 4
COMARCH	184.00	1.92 %	17:00:00	35	186.00	1	31	185.50	187.50	10	1	6	1,088	[+]
CMR	183.50 187.50	166.00 202.00	17:00:00 17:00:00 17:00:00 17:00:00	128 22 6 9	186.00 186.00 186.00 186.00	3 2 1 3	1068 25 1 605	185.00 184.50 184.00 183.00	188.00 189.00 189.50 190.00	13 68 21 68	2 1 2 3
COMP	58.80	0.34 %	17:00:00	1	58.80	1	41	58.20	58.80	25	1	0	2	[+]
CMP	58.80 58.80	53.00 64.60	17:00:00 17:00:00 17:00:00 13:39:29	39 2 43 1	58.80 58.60 58.60 58.20	2 2 1 0	1191 200 3 0	58.00 54.00 36.00 0.00	59.00 59.20 60.00 60.40	66 95 77 260	1 1 2 1
COMPERIA	0.00	0.00 %	13:54:18	10	3.26	1	2700	3.12	3.24	413	1	0	0	[+]
CPL	0.00 0.00	2.94 3.58	13:53:38 13:51:24 14:18:39 14:17:20	650 425 1 2300	3.14 3.26 3.40 3.26	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	3.26 3.90 4.08 5.85	2690 90 200 865	1 1 1 1
COMPRESS	0.58	-12.12 %	15:00:00	863	0.58	1	10000	0.50	0.66	3000	1	1	1	[+]
COM	0.58 0.58	0.46 0.70	15:00:00 11:00:00 11:00:00 15:00:00	758 1264 736 2	0.66 0.68 0.68 0.68	1 1 1 0	2500 648 6000 0	0.36 0.36 0.10 0.00	0.70 0.72 0.73 0.75	10151 1400 7400 12200	2 1 1 1
COMPRZESZ	0.15	-0.67 %	09:25:28	70	0.15	1	100	0.13	0.15	488	1	0	0	[+]
COR	0.15 0.15	0.12 0.18	09:15:36 10:13:14 09:28:11 09:13:57	70 100 70 100	0.15 0.15 0.15 0.16	1 1 1 1	150 2000 200 1000	0.12 0.12 0.10 0.10	0.15 0.16 0.19 0.19	9460 2400 1650 3524	1 1 1 1
COPERNIC	0.00	0.00 %	09:22:15	1	4.38	1	100	3.50	3.80	100	1	0	0	[+]
CRS	0.00 0.00	3.52 5.25	09:06:21 15:04:49 11:22:58 11:22:58	228 73 140 33	4.38 4.70 4.70 4.70	1 1 1 0	100 100 100 0	3.30 3.10 3.00 0.00	4.00 4.20 4.70 4.74	100 100 1366 2000	1 1 1 1
CORMAY	1.03	4.76 %	17:02:33	1	1.10	1	600	1.09	1.10	17399	2	361	401	[+]
CRM	1.03 1.13	0.93 1.13	17:02:33 17:00:00 16:41:28 16:39:10	1999 1 800 1500	1.10 1.10 1.09 1.09	1 4 1 1	240 13164 2000 927	1.09 1.08 1.08 1.06	1.11 1.12 1.12 1.12	4000 10000 2000 1978	1 1 1 1
CPGROUP	6.59	1.38 %	16:48:37	1007	6.59	3	2936	6.48	6.60	5430	2	2	16	[+]
CPG	6.54 6.59	5.94 7.24	16:46:53 16:45:35 16:45:35 12:37:15	138 735 28 55	6.59 6.58 6.58 6.58	1 1 2 1	1500 2650 3066 156	6.47 6.46 6.40 6.39	6.65 6.66 6.67 6.70	130 915 1693 1898	1 1 2 4
CSY	0.00	0.00 %	11:46:30	40	11.50	1	200	10.00	10.50	193	1	0	0	[+]
CSY	0.00 0.00	9.20 13.80	11:45:31 11:24:21 09:00:00 13:50:55	80 182 1 15	11.50 10.00 9.55 9.95	1 1 1 0	120 10 168 0	8.00 5.00 2.14 0.00	11.50 0.00 0.00 0.00	108 0 0 0	1 0 0 0
CWA	0.58	-8.70 %	17:04:59	660	0.53	1	3000	0.47	0.52	9301	3	137	75	[+]
CWA	0.46 0.70	0.46 0.70	17:00:00 17:00:00 17:00:00 16:36:36	650 3000 1350 62	0.53 0.53 0.53 0.46	1 2 3 3	3938 7174 6500 96000	0.46 0.46 0.45 0.40	0.54 0.56 0.56 0.57	1887 5555 7100 28200	1 1 1 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	0	0	0.00	PKC	2000	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 0.16 0.17 0.25	2000 8705 2025 3000	1 1 2 1
CYFRPLSAT	27.40	0.07 %	17:01:49	11988	27.52	6	22408	27.50	27.60	243	1	398	11,029	[+]
CPS	27.40 28.08	24.66 30.14	17:01:44 17:01:38 17:01:38 17:01:38	33556 3 693 207	27.52 27.52 27.52 27.52	4 5 1 4	3266 2657 1472 22679	27.48 27.46 27.44 27.42	27.64 27.72 27.74 27.76	1184 1639 327 165	1 2 1 1
DANKS	0.39	7.18 %	10:56:34	3100	0.39	1	3200	0.36	0.39	75000	1	3	1	[+]
DNS	0.39 0.39	0.31 0.46	16:44:40 12:10:10 12:06:39 09:00:00	1400 5000 10000 3000	0.36 0.39 0.39 0.39	2 2 1 1	3997 12000 1200 5000	0.36 0.36 0.33 0.25	0.40 0.43 0.44 0.45	2000 1162 10998 4000	1 1 1 1
DATAWALK	51.80	2.83 %	17:00:00	1	50.80	1	34	50.40	50.80	159	2	8	407	[+]
DAT	49.50 52.00	46.70 56.80	17:00:00 16:49:38 16:49:22 16:49:22	21 66 16 189	50.80 50.40 50.40 50.40	1 6 1 2	90 630 20 50	50.20 50.00 49.80 49.60	51.00 51.20 51.40 51.60	700 259 100 110	2 3 1 2
DEBICA	81.60	1.24 %	15:58:27	52	81.80	1	20	80.40	81.80	252	2	1	42	[+]
DBC	80.20 81.80	73.60 89.60	15:58:27 15:58:27 15:58:27 14:55:50	16 42 10 42	81.60 81.40 81.00 80.20	1 5 1 2	93 299 10 113	80.20 80.00 79.60 79.40	82.00 82.20 83.00 83.40	43 10 100 40	3 1 1 1
DECORA	19.10	2.88 %	17:00:00	1	19.65	1	200	19.20	19.65	179	2	2	32	[+]
DCR	18.90 19.65	17.20 21.00	16:19:51 16:19:40 14:17:57 14:16:32	100 73 1 390	19.45 19.30 18.90 19.20	1 1 1 1	100 122 150 105	18.60 18.50 18.30 18.25	19.70 19.75 19.80 19.90	40 125 203 411	1 1 1 2
DEKPOL	26.00	-1.89 %	09:00:00	13	26.00	1	70	21.60	26.50	158	1	0	0	[+]
DEK	26.00 26.00	23.40 28.60	09:00:00 09:00:00 09:00:00 09:07:54	2 10 50 1	26.00 26.50 26.50 26.50	1 0 0 0	10 0 0 0	21.00 0.00 0.00 0.00	29.00 32.60 32.70 35.00	400 500 1018 50	1 1 2 1
DEKTRA	0.00	0.00 %	09:00:00	10	5.65	1	194	5.15	5.90	180	1	0	0	[+]
DKR	0.00 0.00	4.52 6.75	15:59:23 16:46:04 16:46:04 15:54:17	100 200 185 210	5.60 5.55 5.60 5.80	1 1 1 1	50 600 200 350	5.00 4.70 4.00 3.50	5.95 6.00 6.30 6.50	540 19 405 150	1 1 1 2
DELKO	10.40	0.96 %	14:20:09	123	10.50	1	222	10.40	10.50	217	2	0	1	[+]
DEL	10.40 10.50	9.40 11.40	09:00:00 13:06:34 09:22:01 16:36:41	1 200 2 106	10.40 10.40 10.30 10.30	1 3 1 1	342 655 20 20	10.30 10.20 10.00 9.70	10.70 10.80 10.90 11.00	607 510 4640 220	1 2 3 1
DENTAMDC	0.00	0.00 %	15:26:11	9602	0.04	2	10300	0.02	0.03	1000	1	0	0	[+]
DAM	0.00 0.00	0.03 0.05	15:26:11 15:00:00 11:00:00 11:00:00	6398 2500 800 200	0.04 0.04 0.04 0.04	1 1 2 1	50000 50000 40000 1000	0.02 0.02 0.02 0.02	0.04 0.04 0.04 0.05	350 3728 10000 900	1 1 1 1
DEVELIA	2.50	-0.80 %	17:00:00	754	2.49	2	5604	2.47	2.51	1000	1	982	2,452	[+]
DVL	2.45 2.54	2.25 2.75	16:49:29 16:49:29 16:34:38 16:24:17	320 85 411113 612	2.49 2.49 2.50 2.50	1 1 2 3	1000 60 4250 25660	2.46 2.45 2.44 2.42	2.53 2.54 2.54 2.54	473 3954 5400 5000	2 1 1 1
DGA	6.18	-0.97 %	16:23:41	280	6.12	1	20	5.94	6.14	1320	1	1	4	[+]
DGA	5.92 6.18	5.58 6.78	15:00:48 14:33:23 13:10:03 09:00:00	50 45 300 2	6.16 5.92 5.94 6.18	1 0 0 0	1320 0 0 0	5.86 0.00 0.00 0.00	6.16 6.18 7.00 7.18	54 98 92 41	1 1 1 1
DIGITAL	0.00	0.00 %	16:14:59	450	0.17	1	4150	0.14	0.17	9950	2	0	0	[+]
DGL	0.00 0.00	0.14 0.20	13:48:27 10:01:29 15:21:29 15:14:25	7100 1859 351 2249	0.15 0.15 0.15 0.15	1 1 1 1	5000 3525 15000 4000	0.14 0.13 0.13 0.12	0.18 0.19 0.20 0.20	7000 1642 6590 10140	1 1 1 3
DINOPL	142.50	-1.20 %	17:00:00	90	139.80	2	2983	139.60	139.80	1051	5	90	12,686	[+]
DNP	138.90 143.00	128.30 156.70	17:00:00 17:00:00 17:00:00 17:00:00	118 35 217 65	139.80 139.80 139.80 139.80	3 1 5 2	775 28 2923 228	139.20 139.10 139.00 138.90	139.90 140.00 140.10 140.20	153 7706 1220 657	2 4 6 2
DOMDEV	92.00	0.65 %	16:43:21	15	92.60	1	40	92.00	92.60	139	2	2	152	[+]
DOM	92.00 93.00	82.80 101.00	15:55:31 15:17:01 14:10:43 11:27:18	32 1 1 55	92.60 92.60 92.60 92.20	4 1 2 3	134 110 43 147	91.00 90.80 90.20 89.00	92.80 93.00 93.40 94.00	59 23 21 125	1 1 1 2
DOMLEK	0.00	0.00 %	09:44:54	98	6.70	1	5	6.70	7.20	50	1	0	0	[+]
DLK	0.00 0.00	5.40 8.00	09:00:00 11:05:22 11:05:22 15:14:13	150 145 10 135	7.00 7.00 7.00 7.50	1 1 1 1	5 200 200 1000	6.50 6.00 5.50 5.00	8.00 8.20 8.50 8.80	2250 15 20 10	2 1 1 1
DROZAPOL	1.15	5.60 %	17:00:00	2	1.23	1	1500	1.18	1.23	650	1	36	42	[+]
DPL	1.15 1.23	1.03 1.26	17:00:00 17:00:00 17:00:00 17:00:00	2 2 2 2	1.23 1.23 1.23 1.23	1 1 2 1	1000 2200 8045 440	1.16 1.16 1.15 1.14	1.23 1.24 1.24 1.25	129 795 5000 615	1 1 1 1
EASYCALL	0.00	0.00 %	10:32:29	5	1.72	1	738	1.37	1.52	666	1	0	0	[+]
ECL	0.00 0.00	1.38 2.06	09:03:36 09:16:30 09:06:26 16:47:01	6 6 8 6	1.72 1.72 1.72 1.72	1 1 1 1	700 687 1200 1000	0.75 0.62 0.50 0.10	2.98 3.36 4.44 6.00	800 600 2800 600	1 1 1 1
EC2	0.86	2.82 %	16:12:25	700	0.87	1	1200	0.87	0.92	1500	1	8	7	[+]
EC2	0.86 0.94	0.69 1.03	15:22:08 15:21:05 14:48:37 12:39:55	100 300 1000 414	0.94 0.93 0.87 0.87	1 3 2 1	2200 3786 1200 1200	0.87 0.87 0.86 0.83	0.93 0.94 0.94 0.95	1700 1830 2119 700	1 1 1 1
ECHO	4.94	-0.61 %	17:00:00	400	4.91	1	1626	4.91	4.92	225	1	62	300	[+]
ECH	4.80 4.94	4.45 5.43	17:00:00 17:00:00 17:00:00 17:00:00	1754 563 563 94	4.91 4.91 4.91 4.91	1 1 1 3	391 164 900 925	4.83 4.82 4.81 4.80	4.92 4.93 4.94 4.95	500 130 3944 812	1 1 3 3
EDINVEST	0.00	0.00 %	12:56:55	3415	2.40	3	11750	2.32	2.40	3415	1	0	0	[+]
EDI	0.00 0.00	2.16 2.64	11:28:55 11:28:55 13:51:02 10:10:42	3125 3200 56 200	2.40 2.40 2.40 2.40	1 1 1 0	1250 16 100 0	2.20 2.18 1.91 0.00	2.42 2.48 2.76 2.78	6325 2953 7500 758	2 1 1 1
EFEKT	11.90	-5.04 %	16:40:13	50	11.30	2	840	10.80	11.30	630	1	3	33	[+]
EFK	10.80 11.90	10.80 13.00	15:10:16 14:13:36 14:12:58 14:10:30	423 180 250 150	11.00 11.00 11.00 10.80	1 1 0 0	20 10 0 0	10.00 9.00 0.00 0.00	11.70 11.80 11.90 12.00	40 120 515 820	1 1 2 2
EFENERGII	0.31	-3.23 %	16:16:39	10000	0.30	1	1000	0.30	0.32	1000	1	38	11	[+]
EFE	0.29 0.33	0.25 0.37	16:16:39 12:45:59 11:35:23 10:01:24	752 1135 249 1	0.30 0.31 0.30 0.29	1 3 3 1	1000 15500 4769 887	0.30 0.30 0.29 0.29	0.32 0.32 0.33 0.33	3265 8413 4495 6000	1 1 1 2
EFIXDM	1.65	6.45 %	15:00:00	310	1.65	1	190	1.65	2.80	50	1	0	1	[+]
EFX	1.65 1.65	1.32 1.98	15:00:56 15:00:56 15:00:56 15:00:56	560 145 500 100	1.55 1.55 1.55 1.55	1 1 1 1	100 100 500 1000	1.45 1.40 1.30 1.25	2.94 3.10 3.20 3.40	50 50 50 50	1 1 1 1
EKIOSK	0.59	0.00 %	09:00:00	20	0.59	2	4340	0.52	0.59	560	1	0	0	[+]
EKS	0.59 0.59	0.47 0.70	09:33:00 09:35:40 11:48:50 11:48:50	20 10 1735 265	0.59 0.60 0.57 0.58	1 2 1 1	1965 5200 300 200	0.51 0.50 0.49 0.49	0.60 0.61 0.62 0.63	4425 100 100 100	1 1 1 1
EKOEXPORT	4.88	2.45 %	17:00:00	301	5.02	3	1470	5.00	5.02	499	2	30	149	[+]
EEX	4.80 5.09	4.39 5.36	17:00:00 17:00:00 17:00:00 17:00:00	140 155 426 100	5.02 5.02 5.02 5.02	1 2 3 1	100 502 2259 300	4.96 4.93 4.92 4.91	5.05 5.06 5.09 5.10	200 393 500 750	1 2 1 3
EKOPOL	2.00	2.91 %	14:03:39	22	2.12	1	1050	2.00	2.10	3020	2	4	9	[+]
EGH	2.00 2.12	1.60 2.40	14:03:39 14:03:39 14:03:39 14:03:39	400 1000 1020 458	2.06 2.06 2.06 2.06	1 1 1 1	550 600 1200 2200	1.86 1.85 1.81 1.80	2.12 2.14 2.18 2.20	328 795 1000 1000	1 2 1 1
ELBUDOWA	6.78	0.88 %	16:41:43	122	6.84	1	200	6.74	6.84	278	2	26	172	[+]
ELB	6.52 6.92	6.12 7.44	16:41:11 16:40:58 16:40:11 16:40:11	74 188 200 120	6.70 6.66 6.70 6.70	1 2 1 2	700 460 1200 315	6.72 6.66 6.64 6.62	6.86 6.88 6.90 6.92	824 220 455 150	2 1 1 1
ELEKTROTI	4.02	-0.50 %	11:44:30	5	4.00	1	232	3.91	4.00	55	6	0	0	[+]
ELT	4.00 4.02	3.62 4.42	11:20:02 15:51:38 12:38:22 12:35:19	3 750 131 317	4.02 4.02 4.00 4.00	2 1 1 1	1050 50 50 200	3.90 3.80 3.75 3.74	4.02 4.20 4.38 4.40	1953 100 100 1750	1 1 1 1
ELEMENTAL	2.02	0.00 %	15:04:27	10000	2.00	1	1500	1.99	2.00	1250	1	54	108	[+]
EMT	1.96 2.04	1.82 2.22	15:04:27 15:03:34 15:03:34 15:03:34	1250 2346 250 404	2.00 1.98 1.98 1.98	1 4 1 1	5000 13251 154 250	1.98 1.98 1.98 1.97	2.01 2.02 2.02 2.02	800 758 3955 3551	1 1 4 1
ELKOP	0.80	-0.74 %	16:26:19	3	0.81	1	1295	0.78	0.81	10033	2	1	1	[+]
EKP	0.78 0.83	0.72 0.88	16:26:19 14:50:44 14:50:44 14:17:50	8 54 89 14	0.80 0.78 0.78 0.78	1 1 1 1	12500 650 799 1	0.76 0.75 0.72 0.30	0.82 0.82 0.83 0.84	400 2980 3486 3622	1 1 2 2
ELZAB	3.00	-7.98 %	14:18:18	448	3.00	1	110	2.96	3.26	582	2	9	27	[+]
ELZ	3.00 3.04	2.70 3.30	13:41:11 11:51:38 11:50:16 09:52:38	300 228 500 200	3.02 3.02 3.04 3.02	1 1 1 1	1000 1000 500 1921	2.94 2.88 2.86 2.84	3.28 3.30 3.48 3.56	2350 290 785 200	1 1 1 1
EMC	0.00	0.00 %	09:07:03	1	5.40	1	110	5.20	5.40	1390	1	0	0	[+]
EMC	0.00 0.00	4.86 5.90	17:04:07 16:35:45 16:35:15 14:49:39	30 300 1000 430	5.95 5.45 5.25 5.25	2 1 1 1	1708 250 262 420	5.15 5.05 4.90 4.34	6.50 7.00 10.10 11.30	90 500 1 97	1 1 1 1
EMMERSON	0.00	0.00 %	11:00:00	5000	0.04	1	25000	0.03	0.04	106026	1	0	0	[+]
EMM	0.00 0.00	0.03 0.05	15:00:00 11:00:00 15:00:00 11:00:00	10000 195 18000 50000	0.04 0.04 0.03 0.04	1 1 1 1	12000 12000 45000 100000	0.03 0.03 0.02 0.02	0.05 0.05 0.06 0.07	152743 40200 97603 275738	1 2 4 4
EMONT	0.56	-1.75 %	09:26:12	20	0.56	2	5166	0.51	0.56	21134	1	0	0	[+]
ELM	0.56 0.56	0.45 0.67	09:18:07 11:05:42 11:05:42 11:04:16	20 1000 40 835	0.57 0.58 0.54 0.54	1 1 1 1	100 300 1000 1100	0.42 0.38 0.36 0.33	0.57 0.60 0.62 0.64	678 200 200 200	1 1 1 1
EMUZYKA	0.00	0.00 %	15:29:20	70	2.60	1	834	2.40	2.52	794	1	0	0	[+]
EMU	0.00 0.00	2.08 3.12	15:27:59 10:53:43 10:53:43 10:53:43	47 19 1097 834	2.52 2.52 2.40 2.40	2 1 1 3	395 1894 1000 2733	2.32 2.26 2.24 2.06	2.58 2.60 2.62 2.70	1000 7410 1000 400	1 2 1 1
ENAP	1.57	5.26 %	16:35:20	840	1.60	1	2000	1.52	1.60	5479	1	831	1,290	[+]
ENP	1.55 1.60	1.42 1.72	16:35:20 16:18:13 16:18:13 16:18:13	460 4540 40000 640	1.60 1.60 1.60 1.60	1 1 1 1	3000 5000 5000 100	1.51 1.50 1.47 1.46	1.62 1.63 1.65 1.70	2160 50000 20000 30800	1 2 1 3
ENEA	8.19	-7.20 %	17:04:18	250	7.60	3	8572	7.60	7.62	3886	2	2,257	17,376	[+]
ENA	7.42 8.19	7.38 9.01	17:04:18 17:04:00 17:03:57 17:03:57	250 2000 165 100	7.60 7.60 7.60 7.60	3 2 3 1	1575 18230 826 200	7.58 7.58 7.57 7.57	7.64 7.64 7.66 7.66	4488 500 200 4488	1 1 1 1
ENELMED	0.00	0.00 %	15:28:53	311	13.50	1	600	12.90	13.50	600	1	0	0	[+]
ENE	0.00 0.00	12.20 14.80	09:39:22 09:00:00 09:00:00 16:49:48	5 34 30 25	13.50 12.90 13.00 13.10	1 1 1 0	45 500 12 0	11.30 11.00 10.00 0.00	14.20 14.40 15.00 15.10	65 1159 2 70	1 1 1 1
ENERGA	7.16	-0.49 %	17:00:00	642	7.13	2	393849	7.12	7.14	2592	2	1,454	10,314	[+]
ENG	7.04 7.16	6.45 7.88	17:00:00 17:00:00 17:00:00 17:00:00	2000 2000 832 1720	7.13 7.13 7.13 7.13	1 1 1 2	10436 65 12449 305	7.10 7.09 7.05 7.05	7.14 7.15 7.16 7.17	12792 1184 810 12258	2 5 3 1
ENERGOINS	0.90	6.52 %	09:53:20	15	0.95	2	1471	0.89	0.94	2360	1	0	0	[+]
ENI	0.90 0.95	0.81 0.99	09:53:20 09:00:00 16:44:03 16:43:47	135 15 589 10	0.90 0.90 0.89 0.92	1 1 1 1	1000 1500 8000 777	0.88 0.88 0.88 0.81	0.95 0.95 0.95 0.98	1490 2776 1449 6000	1 1 4 1
ENTER	44.30	0.46 %	17:00:00	218	44.00	1	82	44.00	44.20	15	1	6	285	[+]
ENT	44.00 44.90	39.90 48.70	17:00:00 17:00:00 17:00:00 17:00:00	30 5 30 14	44.00 44.00 44.00 44.00	1 2 2 5	350 70 135 985	43.90 43.70 43.60 43.50	44.30 44.40 44.50 44.60	100 310 4 300	1 2 1 1
ERBUD	18.80	3.26 %	15:25:09	100	19.00	3	1098	18.75	19.00	100	1	7	130	[+]
ERB	18.75 19.50	16.95 20.60	15:03:08 15:03:08 15:03:08 15:02:49	2 5 50 258	18.75 18.90 18.90 19.00	1 2 1 1	100 330 350 432	18.55 18.50 18.40 18.25	19.10 19.25 19.30 19.40	40 201 200 933	1 1 1 1
ERG	31.80	0.00 %	09:00:00	15	31.80	1	100	25.00	29.80	250	1	0	0	[+]
ERG	31.80 31.80	28.80 34.80	09:00:00 17:00:00 13:39:59 13:30:16	1 1 250 5	31.80 31.00 30.20 31.20	1 1 0 0	100 5 0 0	23.00 20.00 0.00 0.00	31.00 31.80 32.00 32.60	461 648 850 226	1 4 2 1
ERGIS	0.00	0.00 %	16:25:43	500	3.86	0	0	0.00	0.00	0	0	0	0	[+]
EGS	0.00 0.00	3.48 4.24	13:52:15 13:52:15 13:52:15 13:48:29	1791 950 50 950	3.86 3.86 3.86 3.86	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
ERS	0.03	-22.41 %	15:00:00	4110	0.02	1	8000	0.02	0.03	47209	1	4	0	[+]
ERS	0.02 0.03	0.02 0.04	11:00:00 11:00:00 15:00:00 11:00:00	93 107 393 9607	0.03 0.03 0.03 0.02	1 1 1 1	8290 20000 1000 26000	0.02 0.02 0.02 0.02	0.05 0.07 0.08 0.09	500 4700 1500 1000	1 1 1 1
ESKIMOS	0.00	0.00 %	10:49:02	100	0.30	1	600	0.28	0.30	1000	1	0	0	[+]
ESK	0.00 0.00	0.24 0.36	12:49:50 12:31:55 15:40:48 15:40:48	287 50 10 1000	0.27 0.30 0.30 0.30	2 1 1 1	1013 500 1000 2000	0.27 0.26 0.25 0.25	0.30 0.31 0.31 0.31	66640 5788 100000 800	1 2 1 1
ESOTIQ	11.85	0.43 %	11:25:37	680	11.70	1	680	11.40	11.85	282	3	4	50	[+]
EAH	11.30 11.85	10.70 13.00	11:24:32 11:24:12 11:10:44 11:10:39	663 394 500 500	11.50 11.45 11.30 11.30	1 2 1 2	363 1385 84 635	11.35 11.30 11.15 11.10	11.90 12.95 13.20 14.05	291 523 1080 142	2 1 1 1
ESSYSTEM	3.48	0.58 %	12:56:31	4852	3.48	1	7448	3.48	3.50	29343	12	13	45	[+]
ESS	3.48 3.48	3.14 3.82	11:42:32 09:10:44 09:10:44 09:10:44	5500 1350 539 246	3.48 3.48 3.48 3.48	3 1 1 1	68541 10000 5000 5000	3.46 3.44 3.34 3.32	3.52 3.54 3.56 3.58	1000 1000 1100 1000	1 1 2 1
ESTAR	0.00	0.00 %	11:14:50	6	1.50	1	100	1.46	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.35 1.65	- - - -	- - - -	- - - -	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	2.35	-1.67 %	16:49:44	500	2.36	1	456	2.36	2.43	155	1	5	11	[+]
EUC	2.35 2.44	2.12 2.58	16:34:55 16:34:55 16:34:55 16:34:55	100 200 250 300	2.36 2.37 2.37 2.37	1 2 1 1	500 2500 100 282	2.35 2.34 2.33 2.32	2.44 2.47 2.48 2.54	1574 398 2745 4515	1 1 1 2
EUROCASH	22.22	2.47 %	17:00:00	1242	22.40	3	7355	22.40	22.44	510	2	335	7,509	[+]
EUR	22.22 22.54	20.00 24.44	17:00:00 17:00:00 17:00:00 17:00:00	300 3458 394 118	22.40 22.40 22.40 22.40	3 2 2 2	354 279 513 6010	22.36 22.34 22.30 22.28	22.48 22.50 22.52 22.54	525 1167 1641 125	3 8 5 2
EUROHOLD	0.00	0.00 %	09:23:04	11	5.70	1	100	3.00	5.35	300	1	0	0	[+]
EHG	0.00 0.00	5.15 6.25	16:26:19 13:29:38 10:54:58 10:52:42	1 2 50 15	5.30 5.30 5.50 5.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.50 5.70 5.85 6.00	932 539 211 426	1 2 1 3
EUROSNACK	0.00	0.00 %	10:01:37	1000	0.33	1	6200	0.33	0.38	6100	1	0	0	[+]
ECK	0.00 0.00	0.26 0.40	15:16:06 15:15:20 14:01:54 15:04:17	6000 2000 7000 130	0.36 0.35 0.35 0.40	1 1 0 0	12000 1000 0 0	0.32 0.29 0.00 0.00	0.55 0.56 0.99 4.44	1200 9400 60151 1500	1 1 3 1
EUROTAX	3.90	0.00 %	09:01:01	1	3.90	1	500	3.74	3.90	1103	3	0	0	[+]
ETX	3.90 3.90	3.12 4.68	09:00:42 09:00:43 09:00:44 09:03:15	1 1 1 1	3.90 3.90 3.90 3.90	1 1 1 1	300 300 1000 1342	3.72 3.52 3.50 3.22	4.00 4.10 4.36 5.00	32 1316 1020 590	1 3 1 1
EUROTEL	22.80	-0.44 %	16:48:52	2	22.70	1	187	22.50	22.60	20	1	1	21	[+]
ETL	22.50 22.80	20.60 25.00	16:40:35 15:28:03 12:11:55 12:11:29	40 50 140 100	22.60 22.70 22.70 22.80	1 2 3 1	100 350 460 98	22.30 22.10 22.00 21.90	22.70 22.80 22.90 23.00	207 478 100 248	2 2 1 4
EVEREST	0.00	0.00 %	09:00:00	1	0.39	1	200	0.32	0.43	100	1	0	0	[+]
EVE	0.00 0.00	0.35 0.43	10:05:20 09:00:00 13:07:38 13:07:21	1 1 67 200	0.39 0.39 0.36 0.36	1 1 1 1	200 200 3000 10000	0.30 0.27 0.25 0.20	0.44 0.45 0.46 0.47	100 100 100 278	1 1 1 2
FABRYKAKD	0.15	-5.73 %	11:00:00	100	0.15	3	3800	0.12	0.15	3100	1	0	0	[+]
FKD	0.15 0.15	0.12 0.18	15:00:00 15:00:00 15:00:00 15:00:00	20 50 200 200	0.16 0.16 0.16 0.16	1 1 3 1	500 1000 5002 5000	0.11 0.08 0.05 0.03	0.16 0.16 0.16 0.17	6153 6000 200 200	2 1 1 1
FACHOWCY	0.00	0.00 %	11:00:00	116	0.01	0	0	0.00	PKC	2717002	25	0	0	[+]
FAV	0.00 0.00	0.01 0.01	11:00:00 15:00:00 11:00:00 11:00:00	9344 1700 36313 13687	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 0.02 0.02	1041004 29820 100000 489681	14 1 1 10
FAMUR	2.92	-0.52 %	17:00:00	168	2.89	1	794	2.88	2.92	5000	1	55	162	[+]
FMF	2.89 2.94	2.62 3.21	17:00:00 17:00:00 17:00:00 17:00:00	48 294 226 48	2.89 2.89 2.89 2.89	1 2 1 2	320 1500 654 900	2.87 2.86 2.86 2.85	2.93 2.94 2.94 2.94	9520 1776 12856 2962	4 1 3 2
FARM51	20.50	-2.82 %	17:00:00	234	20.00	13	3261	20.00	20.48	20	1	12	248	[+]
F51	20.00 20.80	16.40 24.60	17:00:00 17:00:00 17:00:00 17:00:00	50 100 28 140	20.00 20.00 20.00 20.00	1 1 1 2	100 100 42 1250	19.95 19.94 19.90 19.80	20.50 20.58 20.60 20.70	2530 120 253 869	2 1 3 4
FASING	14.50	0.00 %	10:58:21	200	14.50	1	32	14.45	14.65	306	1	2	25	[+]
FSG	14.35 14.65	13.05 15.95	10:57:55 09:24:14 09:18:41 09:11:24	200 50 76 100	14.50 14.65 14.35 14.50	4 2 1 2	413 318 500 608	14.30 14.10 14.05 14.00	14.70 15.00 15.10 15.15	511 160 341 273	1 1 1 1
FDGAMES	0.13	-0.36 %	16:39:39	6000	0.14	1	9377	0.13	0.14	7407	2	36	5	[+]
FDG	0.13 0.14	0.11 0.16	14:51:13 10:26:39 10:26:39 10:26:39	3623 5990 2500 11510	0.13 0.13 0.13 0.13	1 4 1 1	3757 70960 20000 5852	0.13 0.13 0.13 0.12	0.14 0.15 0.15 0.15	10000 10000 6000 49750	1 1 2 1
FEERUM	12.85	0.00 %	16:44:04	1	12.85	1	100	12.10	12.85	289	1	1	15	[+]
FEE	12.60 12.85	11.60 14.10	16:44:01 16:43:58 16:43:57 16:43:55	1 1 1 1	12.85 12.85 12.85 12.85	1 0 0 0	1000 0 0 0	10.50 0.00 0.00 0.00	12.90 13.50 13.55 14.00	1000 1360 314 100	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	781	3	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	17.00 17.50 28.00 30.00	930 610 150 100	2 2 1 1
FERRO	14.85	1.69 %	17:03:33	250	15.00	1	255	15.00	15.25	125	1	1	22	[+]
FRO	14.65 15.00	13.40 16.30	17:00:00 17:00:00 17:00:00 17:00:00	300 100 100 12	15.00 15.00 15.00 15.00	1 1 2 1	300 80 308 800	14.70 14.55 14.50 14.40	15.45 15.50 15.55 15.90	860 90 400 235	2 1 1 3
FERRUM	3.80	6.54 %	16:38:45	888	4.07	1	260	3.84	4.07	1219	1	11	44	[+]
FER	3.60 4.11	3.42 4.18	16:31:10 16:31:10 16:19:35 16:18:08	500 24 1700 300	4.00 4.00 3.96 3.96	2 1 1 1	16551 511 1000 451	3.83 3.61 3.60 3.58	4.11 4.39 4.60 4.85	397 411 500 570	2 1 1 1
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	0.30	1625	1	0	0	[+]
FIN	0.00 0.00	0.23 0.35	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	0.32 0.59 1.91 0.00	549 4075 700 0	1 2 1 0
FLUID	0.19	-12.92 %	17:00:00	840	0.16	2	12414	0.16	0.17	1300	1	261	43	[+]
FLD	0.15 0.19	0.15 0.23	17:00:00 17:00:00 17:00:00 17:00:00	9000 160 1000 2000	0.16 0.16 0.16 0.16	1 2 6 1	8426 33400 60780 1	0.15 0.15 0.15 0.14	0.17 0.17 0.17 0.17	2324 9799 9900 15738	1 1 1 3
FOREVEREN	4.60	-0.65 %	17:00:00	109	4.57	1	3841	4.55	4.57	416	1	49	222	[+]
FOR	4.47 4.61	3.68 5.52	17:00:00 17:00:00 17:00:00 16:47:49	120 571 25 57	4.57 4.57 4.57 4.55	1 2 4 2	110 800 2418 5500	4.54 4.52 4.51 4.50	4.58 4.60 4.61 4.62	2300 2500 2387 1000	4 2 5 2
FORTE	30.50	3.44 %	16:47:54	32	31.55	1	113	31.35	31.50	111	1	27	845	[+]
FTE	30.00 31.80	27.45 33.55	16:44:46 16:40:01 16:40:00 16:38:47	1 15 48 90	31.55 31.55 31.40 31.55	1 1 1 2	55 100 97 300	31.25 31.20 31.15 31.00	31.55 31.60 31.70 31.75	140 500 2110 100	2 1 5 1
GALVO	0.93	0.00 %	09:00:07	300	0.93	2	400	0.89	0.93	96725	1	0	0	[+]
GAL	0.93 0.93	0.74 1.11	13:58:25 09:00:00 09:00:00 11:03:01	900 50 100 20	0.93 0.93 0.93 0.93	1 1 1 1	100 100 100 1500	0.86 0.81 0.78 0.78	0.95 1.00 1.06 1.12	100 4239 100 100	1 2 1 1
GENERGY	0.00	0.00 %	11:00:00	520	0.04	1	55555	0.03	0.04	35274	1	0	0	[+]
GNR	0.00 0.00	0.03 0.05	11:38:54 11:01:13 11:01:13 11:00:00	4000 149 1000 1251	0.04 0.04 0.04 0.03	1 1 1 1	19800 28333 10000 3500	0.02 0.02 0.02 0.02	0.04 0.05 0.05 0.05	388812 36661 12600 3000	5 1 2 1
GETIN	1.80	-1.11 %	17:00:00	3500	1.78	2	8874	1.78	1.79	1897	1	232	415	[+]
GTN	1.77 1.82	1.62 1.98	17:00:00 17:00:00 16:49:58 16:49:58	2500 500 1316 986	1.78 1.78 1.78 1.78	4 2 2 3	9201 7000 4003 6100	1.77 1.77 1.76 1.76	1.79 1.80 1.80 1.81	14222 5000 4350 10000	4 1 4 1
GKSKAT	0.13	0.00 %	11:25:27	1000	0.13	4	26461	0.12	0.13	25616	6	1	0	[+]
GKS	0.13 0.13	0.10 0.16	09:00:00 09:00:00 09:00:00 15:06:18	1000 1000 1000 3319	0.13 0.13 0.13 0.12	1 1 1 1	100 639 155 7000	0.12 0.12 0.12 0.12	0.16 0.16 0.17 0.20	8606 12000 22093 2800	1 1 3 1
GLCOSMED	1.32	-3.79 %	10:30:32	32660	1.27	1	6400	1.18	1.28	5967	1	33	42	[+]
GLC	1.27 1.32	1.19 1.45	10:29:43 09:00:00 09:02:03 17:00:00	5 9 8 1	1.28 1.32 1.32 1.30	1 2 1 1	170 1001 806 100	1.05 1.00 0.98 0.89	1.32 1.39 1.40 1.47	195 3172 5500 289	1 1 1 1
GOLAB	0.00	0.00 %	12:00:26	166	0.11	2	417	0.07	0.10	323	1	0	0	[+]
GOL	0.00 0.00	0.08 0.13	11:07:08 11:05:00 09:50:53 09:45:59	11 5429 2500 500	0.11 0.08 0.08 0.08	1 1 1 1	999 500 100 1000	0.05 0.05 0.04 0.04	0.11 0.18 0.19 0.21	500 2700 11000 1500	1 1 1 1
GOTFI	0.00	0.00 %	09:00:00	1	12.90	1	10	10.50	14.00	20	1	0	0	[+]
GTF	0.00 0.00	10.40 15.40	09:00:25 09:58:27 09:53:07 09:53:07	40 10 10 10	12.90 13.00 13.10 13.20	1 1 1 1	20 20 120 120	9.80 9.20 8.75 8.70	14.80 15.00 15.20 15.70	100 5 50 50	1 1 1 1
GOVENA	0.03	-1.79 %	15:00:00	14791	0.03	1	33333	PKC	0.03	272209	4	386	13	[+]
GOV	0.03 0.03	0.02 0.04	15:00:00 15:00:00 15:00:00 11:27:58	46875 100000 5000 10000	0.03 0.03 0.03 0.03	1 1 2 1	7000 40000 105000 5068	0.03 0.03 0.03 0.03	0.03 0.03 0.04 0.04	191999 7435 50000 141000	2 1 1 1
GPW	40.80	0.98 %	17:00:00	190	41.15	1	276	40.95	41.15	22	2	34	1,399	[+]
GPW	40.55 41.40	36.75 44.85	17:00:00 17:00:00 17:00:00 17:00:00	31 42 30 76	41.15 41.15 41.15 41.15	1 1 1 2	195 195 36 120	40.80 40.75 40.70 40.60	41.20 41.25 41.30 41.35	602 15 496 195	2 1 3 1
GREMPCO	0.18	-11.11 %	12:52:37	65	0.16	1	30000	0.15	0.16	435	1	11	2	[+]
GRM	0.14 0.19	0.14 0.22	12:34:20 12:34:20 12:34:20 12:34:20	8300 500 500 500	0.14 0.15 0.15 0.16	1 2 1 1	2000 10700 500 1500	0.15 0.14 0.14 0.14	0.17 0.18 0.19 0.19	500 1000 8300 500	1 2 1 1
GROCLIN	1.71	-1.96 %	17:00:00	2	1.70	4	2515	1.69	1.70	108	1	52	88	[+]
GCN	1.67 1.75	1.54 1.88	16:32:45 16:32:45 16:32:45 16:32:45	955 1062 1061 1061	1.69 1.69 1.69 1.69	2 1 3 1	1150 9029 11755 750	1.68 1.67 1.67 1.66	1.72 1.72 1.72 1.74	680 850 2102 1930	1 1 1 1
GRODNO	5.80	-3.45 %	17:00:00	310	5.60	1	290	5.48	5.68	3320	1	66	357	[+]
GRN	5.22 5.80	5.22 6.38	17:00:00 17:00:00 17:00:00 17:00:00	420 30 600 250	5.60 5.60 5.60 5.60	1 1 1 1	243 300 300 700	5.46 5.40 5.38 5.34	5.80 5.82 5.88 5.90	1161 600 597 263	4 1 1 1
GRUPAAZOTY	29.80	2.56 %	17:03:12	33	30.46	1	6	30.46	30.50	1059	3	62	1,873	[+]
ATT	29.80 30.50	26.82 32.78	17:02:38 17:00:00 17:00:00 17:00:00	1 26 343 904	30.46 30.46 30.46 30.46	2 1 4 2	362 309 506 1227	30.04 30.02 30.00 29.98	30.58 30.60 30.62 30.66	250 336 309 309	1 5 1 1
GRUPAREC	18.50	0.00 %	09:00:00	5	18.50	1	86	17.90	18.50	90	1	0	0	[+]
GRC	18.50 18.50	14.80 22.20	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	18.50 18.80 18.90 19.00	1 1 0 0	130 8 0 0	17.80 14.00 0.00 0.00	18.60 18.90 19.00 19.10	120 95 327 69	1 1 1 1
GTC	9.60	-1.46 %	17:00:00	316	9.46	1	20	9.45	9.52	4000	1	38	366	[+]
GTC	9.41 9.62	8.64 10.56	17:00:00 17:00:00 17:00:00 17:00:00	39 20 20 40	9.46 9.46 9.46 9.46	2 1 1 1	1159 606 250 455	9.44 9.43 9.42 9.40	9.60 9.62 9.66 9.70	5000 606 281 548	1 1 1 3
GWARANT	0.00	0.00 %	16:48:33	5	2.16	1	1200	1.92	2.00	1100	1	0	0	[+]
GWR	0.00 0.00	1.73 2.58	16:48:16 10:30:49 09:49:52 11:09:48	1850 1290 150 1475	1.97 1.87 1.97 1.94	1 1 0 0	600 900 0 0	1.66 1.64 0.00 0.00	2.16 2.20 2.40 2.50	1995 575 400 500	2 1 1 1
HANDLOWY	52.20	0.38 %	17:00:00	151	52.30	1	100	52.00	52.30	48	2	28	1,446	[+]
BHW	51.90 52.50	47.00 57.40	17:00:00 17:00:00 17:00:00 17:00:00	13 247 13 12	52.30 52.30 52.30 52.30	3 2 2 4	2240 1683 144 94	51.80 51.70 51.50 51.20	52.40 52.50 52.60 52.70	231 5236 436 1655	4 13 4 3
HEFAL	0.00	0.00 %	11:00:00	100	0.03	1	3	0.02	0.02	6728	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	1 3 0 0	70000 150000 0 0	0.01 0.01 0.00 0.00	0.04 0.05 0.07 0.08	31226 7544 18000 12000	2 1 1 1
HELIO	9.40	0.00 %	09:01:20	2	9.40	1	160	9.10	9.40	94	1	0	0	[+]
HEL	9.40 9.40	8.50 10.30	09:00:00 09:00:00 09:04:09 09:00:47	2 2 87 2	9.40 9.40 9.30 9.30	1 0 0 0	175 0 0 0	8.80 0.00 0.00 0.00	9.50 10.00 10.30 11.20	99 655 196 330	1 1 1 2
HORTICO	0.00	0.00 %	13:49:36	200	1.18	1	1852	1.08	1.18	1695	1	0	0	[+]
HOR	0.00 0.00	0.94 1.41	09:12:00 15:26:35 15:26:08 15:06:12	1852 85 1786 494	1.08 1.22 1.12 1.14	1 1 0 0	1600 500 0 0	1.05 1.03 0.00 0.00	1.22 1.41 1.47 1.49	760 300 2750 3851	1 1 1 2
HURTIMEX	0.00	0.00 %	15:29:33	314	0.18	1	1686	0.18	0.20	20920	3	0	0	[+]
HRT	0.00 0.00	0.14 0.22	14:55:32 13:43:26 15:52:37 09:00:00	100 30 100 200	0.20 0.20 0.20 0.20	1 1 1 1	2000 11111 10000 17000	0.17 0.16 0.14 0.14	0.21 0.29 0.29 0.33	15000 6665 10000 6665	1 1 1 1
HYDRAPRES	0.00	0.00 %	16:19:24	1	0.36	1	3000	0.32	0.36	19995	1	0	0	[+]
HPS	0.00 0.00	0.29 0.43	15:37:06 11:38:07 11:16:14 14:32:36	500 1 10000 1	0.32 0.36 0.32 0.36	1 1 1 1	6500 4000 5499 2000	0.31 0.25 0.24 0.21	0.36 0.38 0.40 0.42	5600 20000 20000 28846	1 1 1 1
HYDROTOR	32.80	1.23 %	13:00:12	100	32.80	1	50	32.40	32.80	99	1	0	14	[+]
HDR	32.60 32.80	29.60 36.00	11:21:28 09:14:01 09:00:00 16:45:55	300 30 1 7	32.80 32.60 32.80 32.40	2 1 2 2	54 9 272 175	32.00 31.80 31.60 31.20	33.40 33.80 34.00 34.60	500 555 200 744	1 2 1 2
I2DEV	9.50	0.00 %	12:16:54	830	9.05	1	232	8.90	9.10	830	1	3	24	[+]
I2D	9.05 9.50	8.55 10.40	11:47:05 11:47:05 11:47:01 11:44:50	870 5 380 500	9.40 9.45 9.50 9.50	1 1 1 0	100 865 26 0	8.80 8.70 6.00 0.00	11.90 12.00 14.70 14.90	499 1801 5 154	1 2 1 1
ICPD	0.00	0.00 %	11:17:52	1000	0.28	1	2779	0.19	0.27	2000	1	0	0	[+]
ICD	0.00 0.00	0.22 0.33	15:00:00 15:00:00 11:00:00 11:00:00	481 19 3540 4100	0.28 0.28 0.28 0.28	1 1 1 1	399 4000 2000 6000	0.12 0.10 0.08 0.07	0.28 0.28 0.29 0.37	28912 9450 1787 1000	3 1 1 1
IDEABANK	2.53	-0.80 %	17:02:03	1100	2.47	2	8300	2.46	2.48	500	1	15	38	[+]
IDA	2.47 2.53	2.27 2.77	17:00:35 17:00:35 17:00:00 17:00:00	1700 200 200 100	2.47 2.47 2.47 2.47	3 1 1 4	6206 1077 600 3130	2.45 2.43 2.42 2.40	2.48 2.49 2.51 2.52	700 850 158 526	1 1 1 1
IDMSAPL	0.93	1.06 %	16:22:04	2406	0.95	1	558	0.93	0.95	7180	2	2	2	[+]
IDM	0.93 0.95	0.84 1.02	13:22:24 11:39:57 13:31:30 12:57:19	1 11 8500 3844	0.93 0.93 0.94 0.97	1 1 1 1	9500 2990 102 105	0.90 0.84 0.82 0.81	1.02 1.05 1.11 1.12	1500 165 741 4830	1 1 2 1
IFCAPITAL	0.46	-4.17 %	14:39:45	1823	0.46	1	2535	0.45	0.49	1000	1	5	2	[+]
IFC	0.45 0.46	0.41 0.50	14:27:56 14:24:01 13:54:23 13:53:10	1200 77 1113 533	0.46 0.46 0.45 0.46	1 2 1 1	2298 3007 300 111	0.42 0.40 0.35 0.02	0.50 0.52 0.52 0.53	8000 1501 2537 4900	1 1 1 2
IFIRMA	3.29	1.54 %	15:35:59	421	3.30	1	250	3.26	3.29	300	1	2	5	[+]
IFI	3.29 3.30	2.97 3.61	14:08:49 13:54:11 13:04:29 13:04:29	10 1 327 173	3.30 3.30 3.30 3.30	2 1 2 3	1079 128 1350 1705	3.25 3.23 3.21 3.20	3.30 3.33 3.39 3.40	1531 817 2500 200	1 2 1 1
IIAAV	105.80	-1.54 %	16:40:31	24	102.40	1	20	95.00	109.00	100	1	0	10	[+]
IIA	102.40 109.60	95.30 116.20	12:03:20 09:22:01 15:26:49 13:50:20	33 34 10 179	109.60 105.80 104.00 101.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	121.00 0.00 0.00 0.00	13 0 0 0	1 0 0 0
IMCOMPANY	13.00	-3.10 %	16:18:14	100	12.50	1	65	12.50	12.80	114	1	7	87	[+]
IMC	12.40 13.00	11.70 14.30	16:15:34 16:15:34 16:15:34 16:15:34	16 500 800 101	12.40 12.55 12.60 12.60	2 1 2 1	148 40 280 50	12.40 12.30 12.00 11.95	12.85 13.00 13.50 13.90	69 1373 1881 111	1 2 1 1
IMMOBILE	2.90	-0.34 %	10:37:09	500	2.89	1	2800	2.76	2.89	3996	2	1	2	[+]
GKI	2.89 2.90	2.61 3.19	09:05:06 09:03:15 09:00:00 09:00:00	12 65 12 4	2.90 2.90 2.90 2.90	1 3 4 1	1401 1695 1771 611	2.72 2.61 2.51 2.41	2.90 2.93 2.97 3.08	9907 499 738 611	1 1 1 1
IMPEL	6.85	0.00 %	15:30:00	2	6.85	2	250	6.60	6.85	270	1	0	2	[+]
IPL	6.60 6.85	6.20 7.50	14:20:33 12:55:18 09:02:44 09:43:43	100 150 3 75	6.60 6.85 6.85 6.85	1 1 1 2	190 150 230 1100	6.45 6.35 6.25 6.20	6.90 7.00 7.25 7.35	1156 320 86 220	2 1 2 1
IMPERA	0.83	8.43 %	15:52:42	209500	0.90	2	9693	0.83	0.95	1471	1	219	197	[+]
IMP	0.83 0.90	0.75 0.91	15:52:42 15:47:50 12:57:42 11:14:51	61 9490 10 2	0.90 0.88 0.88 0.83	1 1 1 0	3224 690 550 0	0.81 0.73 0.55 0.00	0.98 1.14 1.15 1.90	1081 2000 124 676	1 1 1 1
IMS	3.70	0.00 %	12:45:31	200	3.70	2	800	3.68	3.73	2700	2	0	1	[+]
IMS	3.70 3.70	3.33 4.07	15:00:24 15:00:24 14:32:15 14:32:15	3000 122 178 100	3.70 3.70 3.70 3.70	1 1 1 1	400 500 92 2150	3.65 3.56 3.55 3.51	3.74 3.75 3.79 3.80	200 2713 2000 200	1 4 1 1
INBOOK	0.32	2.56 %	09:01:12	10	0.32	1	500	0.28	0.32	10355	2	0	0	[+]
INB	0.31 0.32	0.26 0.38	09:00:37 09:00:10 09:54:26 09:54:26	50 10 1575 3425	0.31 0.32 0.31 0.31	1 2 1 1	889 6000 1000 1000	0.28 0.28 0.28 0.27	0.32 0.32 0.33 0.33	6000 5555 400 190	1 1 1 1
INDYKPOL	0.00	0.00 %	09:00:25	1	63.50	0	0	0.00	0.00	0	0	0	0	[+]
IND	0.00 0.00	57.50 69.50	09:03:44 13:42:39 13:42:39 13:42:39	1 120 66 50	64.00 63.00 63.00 63.00	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
INFOSCAN	1.40	-1.43 %	17:00:00	222	1.38	1	78	1.38	1.40	1421	1	18	25	[+]
IST	1.38 1.40	1.12 1.68	16:42:09 16:23:42 16:23:38 16:23:30	67 12 1490 222	1.40 1.40 1.39 1.39	1 1 1 1	1800 1000 150 757	1.36 1.35 1.34 1.32	1.40 1.40 1.41 1.45	1208 1548 5000 200	3 2 1 1
INFRA	0.48	-18.33 %	17:00:00	1	0.49	1	300	0.41	0.49	99	1	8	4	[+]
IFA	0.40 0.57	0.38 0.57	16:21:54 16:10:17 16:08:57 16:08:57	706 100 100 64	0.40 0.45 0.46 0.46	2 1 1 2	1594 100 506 2700	0.40 0.40 0.36 0.35	0.51 0.53 0.55 0.61	100 100 200 4869	1 1 1 1
INGBSK	193.00	0.00 %	17:01:46	48	193.00	1	20	192.80	193.00	769	3	8	1,533	[+]
ING	192.00 193.00	173.80 212.00	17:01:46 17:01:46 17:00:00 17:00:00	45 271 89 45	193.00 193.00 193.00 193.00	1 1 2 2	20 20 54 54	192.60 192.40 192.00 191.80	193.80 194.00 194.60 195.00	90 49 49 64	2 2 2 3
INNOGENE	2.00	0.00 %	17:00:00	1	1.99	1	500	1.93	1.99	1401	1	1	3	[+]
IGN	1.90 2.00	1.60 2.40	16:38:30 16:03:23 15:17:14 13:25:13	251 500 200 530	1.98 1.98 1.98 1.90	1 1 1 1	205 1100 800 1049	1.92 1.89 1.86 1.77	2.00 2.14 2.24 2.30	1301 498 691 1500	1 1 1 2
INPRO	4.80	0.00 %	17:00:00	2	4.80	1	40	4.00	4.80	326	2	0	0	[+]
INP	4.60 4.80	4.32 5.25	13:48:37 09:01:30 17:00:00 15:15:53	100 2 2 12	4.60 4.80 4.80 4.60	1 1 0 0	120 1 0 0	3.90 1.81 0.00 0.00	4.84 5.00 5.15 5.20	681 25 300 8998	1 1 1 1
INSTALKRK	18.60	0.00 %	09:32:57	44	18.60	1	99	18.20	18.55	770	2	0	1	[+]
INK	18.60 18.60	16.75 20.40	17:00:00 17:00:00 16:41:15 10:22:30	1 1 69 305	18.60 18.60 18.30 18.30	1 1 1 1	350 305 99 93	18.15 18.10 17.90 17.85	18.60 18.65 18.70 18.80	686 467 1049 230	3 2 2 2
INTELIWIS	1.45	-6.25 %	15:08:29	30	1.50	1	1619	1.35	1.59	715	1	2	3	[+]
ITL	1.45 1.50	1.16 1.74	15:07:04 15:07:04 11:45:02 11:15:28	6 314 100 700	1.50 1.45 1.45 1.45	1 1 1 1	700 657 815 799	1.33 1.32 1.27 1.17	1.66 1.67 1.69 1.70	1552 801 2500 757	1 1 1 1
INTERAOLT	15.00	-0.33 %	14:17:38	101	14.95	5	866	14.90	14.95	3586	3	3	44	[+]
IRL	14.95 15.00	13.50 16.50	13:46:29 13:33:11 11:38:59 11:31:44	71 100 10 850	14.95 14.95 14.95 14.95	1 3 1 1	587 138 510 3000	14.85 14.80 14.75 14.60	15.00 15.05 15.15 15.20	298 5000 5000 67	1 1 1 1
INTERCARS	193.00	0.78 %	17:00:00	14	193.50	2	26	193.00	194.00	50	1	1	107	[+]
CAR	193.00 195.00	174.00 212.00	16:38:50 16:23:06 16:14:06 15:43:40	12 42 40 17	194.50 195.00 195.00 195.00	4 3 2 2	47 41 32 21	192.50 192.00 191.50 191.00	194.50 195.00 196.00 196.50	988 1210 28 5	1 1 1 1
INTERFERI	0.00	0.00 %	11:39:40	2	3.84	1	255	3.70	3.80	500	1	0	0	[+]
INF	0.00 0.00	3.46 4.22	11:35:00 09:06:49 09:28:07 09:26:32	20 1 1 2200	3.68 3.84 3.82 3.72	1 1 0 0	800 2700 0 0	3.66 3.60 0.00 0.00	3.84 3.90 3.92 3.94	2912 3000 699 1499	1 1 1 1
INTERIAPL	1.59	1.89 %	09:30:40	46	1.62	1	1316	1.52	1.62	4134	2	1	1	[+]
INT	1.59 1.62	1.28 1.90	09:30:40 09:43:35 09:43:35 09:43:35	694 55 1299 1646	1.59 1.59 1.54 1.54	2 1 1 1	1150 140 4000 133	1.45 1.42 1.41 1.20	1.65 0.00 0.00 0.00	2499 0 0 0	1 0 0 0
INTERSPPL	1.75	0.00 %	09:00:00	5	1.75	1	4520	1.66	1.76	4280	1	0	0	[+]
IPO	1.75 1.75	1.57 1.92	12:10:46 11:44:04 11:19:50 09:56:09	9000 1250 575 15	1.75 1.76 1.72 1.72	1 1 1 1	1300 800 5000 800	1.60 1.55 1.50 1.41	1.85 2.04 2.05 2.50	1037 515 4995 3000	1 1 1 1
INTROL	2.50	0.00 %	09:07:22	70	2.50	1	500	2.40	2.50	3000	1	0	0	[+]
INL	2.50 2.50	2.26 2.74	10:25:01 10:47:51 09:08:35 13:39:08	200 100 10 10	2.50 2.52 2.52 2.52	2 1 1 1	1150 120 500 4000	2.30 2.20 2.10 2.00	2.52 2.60 2.68 2.70	1525 100 700 1300	1 1 2 3
INVISTA	0.00	0.00 %	13:51:40	4850	0.40	1	5222	0.36	0.46	52	1	0	0	[+]
INV	0.00 0.00	0.36 0.44	10:34:49 09:09:42 09:09:42 09:07:53	200 48 52 48	0.44 0.46 0.44 0.44	1 1 2 1	200 200 2202 4300	0.35 0.34 0.32 0.31	0.48 0.50 0.51 0.52	100 434 100 100	1 2 1 1
INWESTCON	1.72	-4.07 %	17:00:00	100	1.65	1	200	1.64	1.65	4850	1	16	26	[+]
INC	1.61 1.75	1.55 1.89	16:42:37 16:37:25 16:20:58 16:20:29	100 200 200 50	1.66 1.65 1.65 1.67	2 1 1 1	300 100 50 1000	1.63 1.62 1.60 1.55	1.66 1.68 1.69 1.71	100 100 200 200	1 1 1 1
INWESTPL	0.00	0.00 %	10:02:55	1000	0.12	1	4817	0.08	0.11	6000	1	0	0	[+]
INW	0.00 0.00	0.10 0.14	16:20:06 12:15:01 12:15:01 09:00:00	5999 1 5 250	0.13 0.13 0.13 0.13	1 2 1 1	10000 6299 19869 299	0.08 0.08 0.08 0.07	0.12 0.12 0.13 0.13	10001 5491 13235 2605	1 1 1 1
IPODS	0.00	0.00 %	15:22:18	50	0.21	1	7000	0.16	0.21	6849	1	0	0	[+]
IOD	0.00 0.00	0.17 0.25	13:05:13 12:54:31 15:40:14 17:00:00	2661 337 50 25	0.16 0.16 0.21 0.20	1 1 1 1	15750 18600 6500 21500	0.12 0.11 0.10 0.09	0.24 0.28 0.32 0.36	8500 1000 2878 2788	1 1 2 1
IPOPEMA	1.60	4.06 %	16:07:07	880	1.67	1	1820	1.62	1.66	1820	1	519	858	[+]
IPE	1.60 1.70	1.44 1.76	11:56:20 11:56:20 11:56:20 11:55:09	2000 4700 500 600	1.62 1.62 1.64 1.65	2 1 1 1	1500 2000 5350 4800	1.62 1.61 1.58 1.57	1.67 1.70 1.72 1.75	4600 1600 1199 100	1 1 1 1
IZOBLOK	33.00	4.85 %	16:31:22	18	34.60	2	113	33.60	34.80	69	1	1	38	[+]
IZB	33.00 34.90	29.70 36.30	16:29:34 16:22:08 16:10:58 16:10:58	10 10 117 48	34.80 34.80 33.60 33.90	2 1 1 2	42 100 55 42	33.00 32.40 32.30 32.20	34.90 35.90 36.10 36.20	93 28 50 113	1 1 1 1
IZOLACJA	1.53	0.00 %	09:00:15	1	1.53	1	1000	1.39	1.53	476	1	0	0	[+]
IZO	1.53 1.53	1.38 1.68	09:00:13 09:00:16 09:00:13 09:00:17	2 2 2 2	1.53 1.53 1.53 1.53	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.54 1.60 1.62 1.63	769 187 434 637	1 1 1 1
IZOSTAL	2.63	-0.38 %	15:04:41	400	2.62	2	200	2.59	2.62	400	4	4	10	[+]
IZS	2.58 2.63	2.37 2.89	12:49:03 09:43:55 09:28:38 09:28:38	1100 1500 350 50	2.63 2.63 2.58 2.58	2 3 1 2	2850 300 2000 200	2.58 2.57 2.55 2.54	2.63 2.65 2.67 2.69	2143 1000 200 100	3 1 2 1
JHMDEV	1.90	-7.37 %	17:00:00	33	1.76	1	1025	1.76	1.91	4	1	3	5	[+]
JHM	1.76 1.91	1.71 2.08	16:49:52 12:59:42 12:59:38 10:58:47	1265 187 250 813	1.91 1.90 1.91 1.90	1 2 1 1	1000 2230 1500 529	1.66 1.63 1.62 1.60	1.97 1.98 2.00 2.02	1000 490 7519 4112	1 1 3 2
JRHOLDING	3.62	-3.31 %	17:00:00	121	3.50	1	303	3.50	3.62	581	2	19	63	[+]
JRH	3.38 3.62	2.90 4.34	16:49:21 16:28:01 16:28:01 16:28:01	5 16760 500 295	3.50 3.38 3.42 3.44	1 2 1 1	500 3540 20000 1670	3.40 3.38 3.28 3.10	3.64 3.66 3.68 3.72	2000 5819 2599 255	1 3 2 1
JSW	20.92	-0.96 %	17:03:58	100	20.56	8	4497	20.54	20.56	8811	1	610	12,676	[+]
JSW	20.54 21.18	18.83 23.00	17:03:55 17:03:25 17:03:22 17:03:22	200 50 328 50	20.56 20.56 20.56 20.56	9 19 2 4	10196 23190 2372 12335	20.52 20.50 20.48 20.46	20.58 20.60 20.64 20.66	1000 122 5922 200	1 1 2 1
JUJUBEE	2.56	3.16 %	17:00:00	200	2.61	1	100	2.56	2.61	900	1	94	240	[+]
JJB	2.44 2.98	2.04 3.06	16:49:04 16:48:35 16:48:35 16:48:35	426 65 100 235	2.55 2.55 2.55 2.56	1 1 1 2	509 410 4000 261	2.55 2.54 2.53 2.52	2.62 2.63 2.64 2.65	2412 1500 1112 1300	2 1 1 1
JWA	0.00	0.00 %	17:00:00	766	0.29	1	8000	0.25	0.29	4034	1	0	0	[+]
JWA	0.00 0.00	0.24 0.35	17:00:00 17:00:00 16:41:44 09:14:20	621 113 3500 400	0.29 0.29 0.26 0.30	1 1 1 0	5000 613 31000 0	0.23 0.22 0.20 0.00	0.29 0.30 0.30 0.31	3324 7061 3914 3139	1 2 1 1
JWCONSTR	2.98	0.00 %	16:41:54	44	2.97	1	289	2.97	2.98	20839	3	4	13	[+]
JWC	2.96 2.98	2.69 3.27	12:46:52 12:46:52 11:40:18 09:46:18	267 333 167 3400	2.97 2.97 2.97 2.96	2 2 1 1	15168 25404 500 366	2.96 2.95 2.80 2.73	2.99 3.00 3.05 3.07	8148 5050 5000 2000	5 4 1 1
K2INTERNT	9.10	0.00 %	11:11:13	995	9.10	2	940	8.80	9.10	1000	1	2	20	[+]
K2I	9.05 9.10	8.20 10.00	11:11:13 10:13:41 10:13:41 09:47:13	43 257 843 55	9.05 9.05 9.05 9.05	1 0 0 0	90 0 0 0	8.75 0.00 0.00 0.00	9.35 9.45 9.50 9.75	50 200 390 983	1 1 2 2
KANCELWEC	2.44	-0.81 %	16:09:00	10	2.44	1	100	2.34	2.44	690	1	0	0	[+]
KPI	2.44 2.44	1.96 2.92	13:13:54 09:00:00 09:23:18 09:00:00	10 10 2 202	2.46 2.46 2.48 2.46	1 1 1 1	100 100 100 100	2.30 2.20 2.10 2.02	2.46 2.52 2.60 2.80	2046 490 663 6000	1 1 1 2
KBJ	8.90	-0.56 %	09:00:00	5	8.90	1	255	8.05	8.40	243	1	0	0	[+]
KBJ	8.90 8.90	7.15 10.60	09:00:00 15:42:42 09:00:00 09:00:00	5 250 5 5	8.95 8.30 8.95 8.95	1 1 1 0	6 100 300 0	7.95 4.48 0.01 0.00	8.70 8.90 8.95 9.00	500 3 746 100	1 1 2 1
KERNEL	42.70	-0.82 %	17:00:00	12	42.15	1	132	42.15	42.50	807	1	5	216	[+]
KER	42.10 42.80	38.45 46.95	17:00:00 17:00:00 17:00:00 17:00:00	66 27 2 3	42.15 42.15 42.15 42.15	2 1 1 2	200 35 40 44	42.10 42.00 41.80 41.60	43.00 43.20 43.25 43.50	2154 45 28 24	4 1 1 1
KETY	351.00	-0.28 %	17:00:00	944	350.00	1	3	344.00	350.00	99	1	6	2,274	[+]
KTY	343.00 355.00	316.00 386.00	17:00:00 17:00:00 17:00:00 17:00:00	198 50 50 13	350.00 350.00 350.00 350.00	2 2 2 3	20 62 11 77	343.50 343.00 342.00 341.50	352.00 352.50 354.00 354.50	70 6 10 38	2 1 1 3
KGHM	96.50	1.05 %	17:00:00	50	96.50	1	341	96.48	96.50	5827	4	953	92,233	[+]
KGH	96.08 97.94	86.86 106.15	17:00:00 17:00:00 17:00:00 17:00:00	40 7 2020 10	96.50 96.50 96.50 96.50	1 1 1 1	1871 10 250 250	96.36 96.20 96.10 96.08	96.54 96.58 96.60 96.62	3479 707 482 2847	3 1 1 2
KGL	11.30	7.08 %	17:00:10	500	12.10	1	229	12.10	12.45	250	1	4	45	[+]
KGL	10.90 12.10	10.20 12.40	17:00:00 16:38:01 16:23:59 16:20:44	300 100 100 223	12.10 12.10 12.10 11.40	1 1 1 0	750 39 165 0	10.70 10.50 10.05 0.00	12.80 13.00 13.25 13.60	734 803 118 1505	1 3 1 1
KINOPOL	10.10	-1.49 %	16:19:01	2	9.95	3	1202	9.70	9.95	200	1	4	35	[+]
KPL	9.70 10.10	9.10 11.10	16:18:44 16:18:31 16:18:25 16:18:21	88 110 133 144	9.90 9.90 9.90 9.90	1 1 0 0	100 686 0 0	9.65 9.55 0.00 0.00	10.00 10.10 10.40 10.60	1554 2643 751 200	2 3 3 1
KKHERBAL	0.23	1.05 %	15:02:05	3200	0.19	1	8000	0.19	0.21	4960	1	42	8	[+]
KKH	0.19 0.23	0.18 0.27	12:29:31 12:29:31 12:14:51 12:14:51	1760 40 11179 1121	0.19 0.19 0.19 0.19	1 1 2 1	3348 300 3380 5000	0.19 0.19 0.18 0.18	0.21 0.22 0.23 0.23	10000 5000 500 27807	1 1 1 1
KLON	0.00	0.00 %	12:39:44	2500	0.80	1	50	0.80	0.82	100	1	0	0	[+]
KLN	0.00 0.00	0.64 0.96	10:28:00 10:28:00 12:31:37 16:38:40	1 50 2500 100	0.75 0.77 0.79 0.80	1 1 1 1	50 50 50 100	0.79 0.73 0.70 0.65	0.85 0.88 0.90 0.92	100 2500 100 3729	1 1 1 1
KOGENERA	34.30	0.29 %	11:04:19	2	34.40	1	124	33.10	34.40	528	2	0	3	[+]
KGN	33.10 34.40	30.90 37.70	10:56:03 10:18:41 10:18:41 09:00:43	10 50 11 2	33.10 34.30 34.30 34.30	2 1 1 1	141 45 71 13	33.00 32.50 32.40 32.30	35.00 35.20 35.50 35.90	36 48 30 98	2 1 1 1
KOMPAP	6.20	-3.12 %	14:12:36	100	6.20	1	1300	6.20	6.50	1200	1	0	1	[+]
KMP	6.20 6.20	5.60 6.80	13:45:12 13:23:25 12:13:39 16:24:39	184 4387 358 177	6.40 6.40 6.40 6.35	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.60 7.10 7.25 7.35	250 2000 1650 500	1 1 1 1
KOMPUTRON	2.50	-3.47 %	14:04:17	500	2.50	3	547	2.45	2.50	243	2	4	10	[+]
KOM	2.45 2.54	2.25 2.75	13:59:38 12:42:49 12:30:10 10:32:46	209 500 47 75	2.45 2.50 2.53 2.45	1 3 1 2	257 2100 1000 1079	2.42 2.40 2.39 2.36	2.53 2.54 2.55 2.57	228 198 1750 700	1 1 1 1
KONSSTALI	26.00	-0.39 %	10:46:19	12	25.40	2	168	25.40	25.70	10	1	0	8	[+]
KST	25.40 26.40	23.40 28.60	09:16:22 09:16:22 09:16:11 09:01:04	299 1 1 1	25.80 26.30 26.40 26.00	1 1 1 1	232 200 500 50	25.30 25.10 25.00 23.00	25.80 25.90 26.40 26.60	20 187 597 1079	1 1 1 1
KORBANK	0.00	0.00 %	14:25:36	555	3.62	1	20	3.48	3.64	80	1	0	0	[+]
KOR	0.00 0.00	2.90 4.34	14:25:36 09:13:47 11:57:44 09:18:54	50 560 545 10	3.60 3.60 3.72 3.96	1 1 1 1	10 100 50 10	3.20 3.00 2.80 2.62	3.66 3.88 3.94 3.96	725 50 388 2017	1 2 2 2
KPPD	22.20	0.00 %	09:00:00	55	22.20	1	45	21.60	22.40	335	1	0	1	[+]
KPD	22.20 22.20	20.00 24.40	15:38:35 09:49:06 10:09:58 09:51:53	5 10 12 234	22.20 22.20 22.20 22.00	1 1 1 1	360 100 90 84	21.40 21.00 20.40 20.00	23.00 24.40 26.40 29.80	235 124 50 85	1 2 1 1
KRAKCHEM	0.43	0.00 %	17:00:00	10	0.43	2	4695	0.40	0.43	19931	1	4	2	[+]
KCH	0.40 0.43	0.39 0.47	11:18:51 09:00:00 09:00:39 09:00:00	3805 10 8 10	0.40 0.43 0.43 0.43	1 1 1 1	1000 1659 19600 200	0.39 0.38 0.38 0.37	0.44 0.46 0.47 0.50	229 3390 1834 5410	1 1 1 1
KREC	5.21	0.00 %	09:00:00	5	5.21	1	800	4.97	5.21	476	3	0	0	[+]
KRC	5.21 5.21	4.69 5.73	09:00:00 09:00:00 09:00:00 09:00:00	5 9 5 6	5.21 5.21 5.21 5.21	1 1 0 0	86 1650 0 0	4.92 4.92 0.00 0.00	5.30 6.10 6.32 6.40	2790 1000 813 1000	2 1 1 1
KREDYTIN	14.30	-0.69 %	17:01:31	55	14.40	1	15	14.30	14.40	730	2	2	32	[+]
KRI	14.20 14.50	12.90 15.70	17:01:10 17:01:06 17:01:01 17:00:56	25 100 10 19	14.40 14.40 14.40 14.40	1 1 0 0	545 166 0 0	13.80 10.00 0.00 0.00	14.50 14.60 14.70 14.90	88 501 400 80	1 1 1 1
KRKA	310.00	2.56 %	14:15:18	6	320.00	1	2	313.00	320.00	165	1	0	15	[+]
KRK	310.00 320.00	279.00 341.00	09:11:18 09:01:11 09:50:26 09:00:00	11 31 30 4	320.00 310.00 312.00 320.00	1 1 1 1	2 4 60 11	306.00 305.00 285.00 275.00	325.00 0.00 0.00 0.00	5 0 0 0	1 0 0 0
KRUK	154.00	3.23 %	17:03:28	10	156.40	1	120	155.40	156.40	10	1	26	4,116	[+]
KRU	154.00 156.70	138.60 169.40	17:03:28 17:00:00 17:00:00 17:00:00	3 18 5 10	156.40 156.40 156.40 156.40	2 4 4 4	13 37 73 478	155.30 155.10 155.00 154.90	156.50 156.60 156.70 156.80	414 42 250 109	3 5 1 3
KRUSZWICA	47.10	1.70 %	16:33:31	56	47.90	1	17	47.60	47.90	794	4	3	130	[+]
KSW	47.10 47.90	42.40 51.80	16:33:31 16:33:31 16:33:31 15:52:51	4 61 38 5	47.90 47.80 47.80 47.80	1 3 2 1	106 396 180 60	47.50 47.10 47.00 46.60	48.00 48.10 48.20 48.30	1588 200 23 90	7 1 1 2
KRVITAMIN	4.10	7.32 %	17:00:00	55	4.40	1	1860	4.20	4.40	1655	1	19	80	[+]
KVT	4.10 4.40	3.69 4.51	17:00:00 15:25:23 12:40:59 12:40:19	345 1770 500 15582	4.40 4.24 4.24 4.10	3 2 1 4	10444 3162 500 1574	4.10 4.06 4.05 4.00	4.48 4.60 4.80 4.95	1066 562 182 100	1 1 1 1
KUPIEC	0.56	7.27 %	16:34:27	10	0.59	1	980	0.53	0.59	1510	1	4	2	[+]
KPC	0.56 0.59	0.45 0.67	16:34:16 10:18:42 09:43:02 13:04:37	3590 3000 30 3655	0.56 0.55 0.60 0.55	1 1 1 1	500 1000 500 500	0.51 0.50 0.40 0.35	0.60 0.62 0.63 0.72	6771 5720 3100 550	1 2 1 1
LABOPRINT	11.15	2.29 %	09:18:50	5	11.15	1	730	10.65	11.15	438	1	0	1	[+]
LAB	11.15 11.15	10.05 12.25	09:18:48 09:18:44 09:18:41 09:18:38	4 4 3 5	11.15 11.15 11.15 11.15	1 1 1 1	162 50 164 50	10.40 10.30 10.20 10.00	11.20 11.40 11.70 12.10	50 100 100 50	1 1 1 1
LANGLOO	0.00	0.00 %	11:00:00	2000	0.04	1	30000	0.02	PKC	7000	1	0	0	[+]
LAN	0.00 0.00	0.03 0.05	11:00:00 11:07:50 15:22:39 15:07:38	10000 5000 10000 5000	0.04 0.04 0.04 0.04	1 2 2 2	10000 1000 40000 1999	0.02 0.02 0.01 0.01	0.03 0.04 0.05 0.06	30000 13000 10000 10000	1 1 1 1
LARQ	2.72	-0.74 %	16:11:07	1	2.70	1	1819	2.64	2.70	1211	1	15	40	[+]
LRQ	2.64 2.74	2.46 2.98	15:28:01 15:25:47 14:04:52 13:04:45	1000 2000 150 1747	2.66 2.68 2.70 2.70	2 2 1 2	2950 3850 1000 1500	2.62 2.50 2.46 2.34	2.72 2.74 2.80 2.88	2850 2898 800 5598	3 1 1 2
LAURENPES	0.02	14.63 %	15:23:23	19501	0.02	1	29822	0.02	0.02	30499	1	163	4	[+]
LPS	0.02 0.02	0.02 0.03	15:23:23 15:00:00 11:05:34 11:05:19	499 500 10178 28000	0.02 0.02 0.02 0.02	1 1 2 1	50000 50000 71000 100000	0.02 0.02 0.02 0.02	0.02 0.02 0.03 0.03	8897 15889 40000 299	1 1 1 1
LENA	3.33	2.41 %	12:52:26	987	3.40	1	230	3.35	3.40	10388	2	4	13	[+]
LEN	3.33 3.40	3.00 3.66	12:00:45 11:33:12 11:32:11 11:31:18	60 494 106 450	3.40 3.40 3.39 3.39	1 2 2 8	50 3770 832 5288	3.33 3.32 3.31 3.30	3.42 3.45 3.50 3.54	994 464 4744 150	1 2 4 1
LENTEX	7.48	-0.27 %	15:54:32	46	7.46	1	307	7.36	7.46	824	1	0	3	[+]
LTX	7.36 7.48	6.74 8.22	15:40:58 15:40:58 11:43:40 10:50:33	93 107 55 43	7.36 7.40 7.46 7.40	1 2 1 3	220 400 250 836	7.30 7.28 7.26 7.24	7.48 7.50 7.52 7.56	5424 5961 853 251	3 3 2 1
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	0	0	0.00	PKC	45	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	0.01 0.05 0.22 0.25	5079 3 16 14588	1 1 1 1
LIBET	0.54	0.37 %	17:00:00	3787	0.55	1	613	0.55	0.56	3000	1	78	43	[+]
LBT	0.54 0.57	0.49 0.60	17:00:00 16:46:10 16:44:00 16:43:37	213 270 11 330	0.55 0.56 0.54 0.54	1 3 4 3	23963 5834 9000 7875	0.54 0.54 0.54 0.54	0.56 0.57 0.57 0.57	9990 1959 4018 7973	1 1 3 2
LIVECHAT	40.90	0.99 %	17:00:00	4	41.00	1	100	41.00	41.15	25	1	5	193	[+]
LVC	40.50 41.50	36.85 44.95	17:00:00 17:00:00 17:00:00 17:00:00	2 95 3 22	41.00 41.00 41.00 41.00	2 2 2 3	78 173 228 983	40.80 40.70 40.65 40.60	41.20 41.40 41.45 41.50	688 83 1083 83	2 1 2 1
LOKATYBUD	0.00	0.00 %	12:00:08	10	0.11	1	10	0.06	0.11	2979	1	0	0	[+]
LBD	0.00 0.00	0.09 0.13	11:00:00 11:00:00 11:00:00 11:00:00	1 2 2 2	0.11 0.11 0.11 0.11	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.11 0.13 0.16 0.19	3032 3334 6000 4500	1 1 1 1
LOKUM	14.40	0.00 %	16:47:05	2	14.70	2	300	14.10	14.70	123	1	0	4	[+]
LKD	14.40 14.70	13.00 15.80	14:54:14 13:22:03 12:10:24 09:02:32	92 43 7 101	14.40 14.40 14.40 14.40	2 1 2 1	440 106 1655 100	14.00 13.80 13.20 13.10	14.90 15.20 15.70 15.80	325 120 143 125	2 1 1 1
LOTOS	85.80	-0.38 %	17:04:48	2	84.80	3	766	84.78	84.80	15175	4	204	17,404	[+]
LTS	84.56 86.82	77.22 94.38	17:03:46 17:03:19 17:02:26 17:01:54	650 300 3500 100	84.80 84.80 84.80 84.80	1 1 2 4	134 1630 318 1280	84.76 84.70 84.64 84.60	84.90 84.92 84.98 85.00	3000 237 20 1837	1 1 1 3
LPP	8,840.00	0.40 %	17:00:00	3	8,835.00	1	3	8825.00	8835.00	13	5	2	14,702	[+]
LPP	8,740.00 8,865.00	7960.00 9720.00	17:00:00 17:00:00 17:00:00 17:00:00	5 2 4 4	8,835.00 8,835.00 8,835.00 8,835.00	1 2 1 1	1 10 1 1	8815.00 8810.00 8805.00 8795.00	8840.00 8845.00 8850.00 8860.00	8 20 62 11	2 6 3 3
LSISOFT	16.50	1.21 %	16:38:59	75	16.70	1	18	16.60	16.70	425	1	3	46	[+]
LSI	16.45 16.70	14.85 18.15	15:27:56 14:04:14 12:37:06 11:19:51	500 600 172 10	16.70 16.60 16.60 16.70	1 1 2 2	200 142 488 700	16.50 16.35 16.05 16.00	16.75 16.80 16.90 16.95	1825 2250 1700 136	2 3 3 1
LUBAWA	0.79	-0.25 %	17:00:38	577	0.79	1	100	0.78	0.79	2000	1	154	119	[+]
LBW	0.76 0.79	0.72 0.87	17:00:00 17:00:00 17:00:00 17:00:00	1413 2222 500 2344	0.79 0.79 0.79 0.79	1 1 2 1	2400 1000 2800 1500	0.76 0.76 0.76 0.76	0.79 0.79 0.79 0.80	1100 2000 9020 8504	1 1 3 3
LUG	3.40	5.56 %	14:20:09	3	3.80	1	400	3.34	3.52	400	1	1	3	[+]
LUG	3.40 3.80	2.72 4.08	14:20:09 13:35:34 13:08:47 16:35:28	407 3 550 90	3.42 3.60 3.40 3.60	1 1 1 1	400 150 500 50	3.00 2.96 2.74 2.50	3.88 3.92 3.94 3.96	298 248 497 266	1 1 1 1
LUKARDI	0.45	0.00 %	14:34:40	180	0.52	1	2400	0.45	0.76	1513	1	5	2	[+]
LUK	0.44 0.52	0.36 0.54	13:17:17 13:16:29 13:16:29 13:16:29	2000 2170 500 330	0.46 0.44 0.45 0.45	1 1 1 1	2500 1780 5000 1100	0.42 0.42 0.40 0.35	0.77 0.79 0.80 0.84	800 284 750 900	1 1 1 1
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	552098	4	0	0	[+]
LUX	0.00 0.00	0.01 0.01	11:16:36 11:00:00 12:47:59 11:04:28	30000 20000 1000 3697	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 0.02 0.02	158712 30000 500000 152868	4 1 1 6
M4B	32.20	-3.01 %	09:04:10	25	32.20	1	34	30.00	32.00	43	1	0	1	[+]
M4B	32.20 32.20	25.80 38.60	09:02:56 09:00:00 14:18:41 14:32:50	15 4 23 10	33.20 33.20 33.00 35.00	1 1 1 2	50 20 38 62	26.40 26.20 26.00 25.20	32.20 39.60 40.00 42.00	32 10 22 30	1 1 1 1
MABION	74.20	-17.42 %	17:03:52	70	60.20	2	44	60.20	60.80	120	1	69	4,855	[+]
MAB	60.20 78.40	60.20 73.40	17:03:06 17:03:06 17:03:06 17:03:06	200 40 15 11	60.20 60.20 60.20 60.20	1 7 2 1	24 562 333 90	60.10 60.00 59.60 59.00	61.00 61.10 62.00 62.20	356 15 270 42	2 1 2 1
MAKARONPL	4.76	0.85 %	09:00:00	100	4.76	1	10	4.78	4.82	2500	1	0	0	[+]
MAK	4.76 4.76	4.30 5.20	16:07:42 16:07:42 16:07:42 15:38:52	1482 550 14 50	4.72 4.72 4.70 4.70	1 1 1 2	70 105 1700 212	4.76 4.72 4.62 4.56	4.84 4.90 5.00 5.10	1600 150 2007 155	1 1 4 1
MAKOLAB	0.00	0.00 %	17:00:00	24	3.68	1	580	3.52	3.68	1035	2	0	0	[+]
MLB	0.00 0.00	2.96 4.40	17:00:00 11:19:45 10:13:05 10:03:55	166 565 100 496	3.68 3.54 3.50 3.50	1 1 1 1	1000 1100 2000 1500	3.38 3.24 3.22 2.86	3.70 3.72 3.74 3.78	1953 876 490 500	2 1 1 1
MAKORA	0.00	0.00 %	11:00:00	2800	0.07	1	10000	0.05	PKC	29000	3	0	0	[+]
MRA	0.00 0.00	0.05 0.09	11:00:00 11:30:09 11:30:09 11:30:09	7200 15009 6284 10000	0.07 0.06 0.06 0.06	1 2 1 0	10000 10500 20000 0	0.05 0.04 0.02 0.00	0.03 0.09 0.10 0.10	200 4596 299 56369	1 1 1 3
MALKOWSKI	0.00	0.00 %	12:36:27	50	0.97	1	1000	0.85	0.97	240	1	0	0	[+]
MMA	0.00 0.00	0.78 1.16	09:29:50 15:10:32 09:39:21 09:00:33	10 1000 2000 800	0.97 0.92 0.91 0.92	1 1 1 1	1200 1222 3333 1150	0.82 0.75 0.72 0.70	0.98 0.98 0.99 1.00	1000 1000 19000 1000	1 1 1 1
MANGATA	71.00	1.43 %	13:36:32	22	71.00	2	111	69.00	70.00	53	1	0	2	[+]
MGT	71.00 71.00	64.00 78.00	09:00:00 09:02:29 11:39:00 09:01:10	2 2 5 1	71.00 70.00 70.00 70.00	2 2 2 1	125 138 82 40	68.50 68.00 63.50 60.50	71.50 72.00 73.50 74.00	148 20 21 78	2 1 1 3
MARSOFT	0.00	0.00 %	11:00:00	100	0.10	1	1000	0.06	0.08	7261	1	0	0	[+]
MAR	0.00 0.00	0.08 0.12	11:00:00 11:00:00 11:00:00 11:00:00	200 200 200 200	0.10 0.10 0.10 0.10	2 1 2 1	20200 12000 45500 1	0.05 0.04 0.02 0.01	0.09 0.10 0.11 0.12	12568 10690 4005 8457	1 2 1 3
MARVIPOL	4.05	4.21 %	16:47:21	1	4.21	1	217	4.16	4.21	1957	1	106	438	[+]
MVP	4.02 4.22	3.65 4.45	16:39:06 16:01:44 16:01:32 16:00:33	1 1 1 160	4.22 4.19 4.19 4.16	1 1 1 1	2000 1500 2376 5000	4.15 4.14 4.13 4.12	4.22 4.23 4.24 4.25	1075 896 2498 3072	1 1 2 3
MASTERPHA	4.25	0.24 %	13:54:10	279	4.14	1	18	4.14	4.24	1600	1	1	4	[+]
MPH	4.14 4.25	3.83 4.67	13:54:10 13:54:10 10:40:14 09:20:00	313 149 51 100	4.15 4.16 4.16 4.14	1 2 1 2	1935 2317 1000 589	4.13 4.10 4.05 4.01	4.33 4.55 4.85 5.30	1735 1500 100 1040	1 1 1 1
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	1	500	0.30	0.35	1970	2	0	0	[+]
MAX	0.00 0.00	0.28 0.42	16:18:27 12:54:33 12:12:10 12:02:17	1000 50 220 100	0.40 0.42 0.34 0.38	1 1 1 1	5850 400 2050 1000	0.29 0.28 0.25 0.20	0.39 0.39 0.43 0.55	500 1000 100 1000	1 1 1 1
MAXIPIZZA	0.00	0.00 %	09:00:00	200	0.69	1	500	0.64	0.80	1000	1	0	0	[+]
MXP	0.00 0.00	0.56 0.82	15:48:43 16:31:58 14:27:21 12:05:00	1000 500 2000 859	0.69 0.70 0.70 0.64	1 1 1 1	2333 1000 800 2000	0.61 0.60 0.57 0.56	0.87 0.88 0.89 0.90	500 500 500 500	1 1 1 1
MBANK	375.00	2.64 %	17:00:00	4	380.80	2	84	376.80	380.80	654	2	15	5,579	[+]
MBK	372.00 381.80	337.60 412.40	17:00:00 17:00:00 17:00:00 17:00:00	65 17 8 24	380.80 380.80 380.80 380.80	4 1 4 3	828 6 215 216	376.20 376.00 375.80 375.60	381.00 381.20 381.40 381.60	403 107 24 132	3 3 1 3
MBWS	0.00	0.00 %	17:00:00	1	11.00	1	85	9.40	11.00	270	3	0	0	[+]
MBW	0.00 0.00	9.90 12.10	12:54:23 12:30:03 12:29:48 12:29:48	179 2 181 2	10.50 11.00 10.60 10.60	1 1 0 0	100 806 0 0	9.17 9.16 0.00 0.00	14.80 16.50 17.00 18.40	198 19 138 50	1 1 2 1
MCI	9.10	-1.31 %	15:50:02	1	9.02	1	839	9.02	9.14	500	1	4	35	[+]
MCI	9.02 9.20	8.20 10.00	15:35:11 12:50:47 12:14:14 12:14:14	500 320 1617 524	9.14 9.20 9.18 9.18	1 1 2 1	230 500 1249 541	8.92 8.86 8.74 8.70	9.18 9.20 9.24 9.26	250 1295 71 886	1 4 1 1
MDIENERGIA	3.00	0.00 %	16:49:51	1	3.00	1	30	3.00	3.08	2447	1	0	0	[+]
MDI	3.00 3.19	2.70 3.30	11:15:20 11:05:49 10:22:40 09:09:45	1 1 1 1	3.00 3.00 3.00 3.19	1 1 1 3	296 2560 500 3000	2.98 2.94 2.92 2.80	3.16 3.17 3.18 3.19	1500 2000 1497 2471	1 1 1 2
MEDIACAP	1.95	4.10 %	16:28:48	3700	2.03	1	3700	2.03	2.13	3522	1	4	8	[+]
MCP	1.95 2.03	1.75 2.14	16:03:48 16:03:48 16:03:48 16:03:48	35 5 5 5	2.03 2.02 2.01 1.99	2 1 1 2	865 2000 2935 10	1.95 1.92 1.91 1.84	2.15 2.20 2.25 2.28	145 988 356 1000	1 1 1 1
MEDICALG	21.20	-2.10 %	16:49:51	156	21.00	2	135	20.90	21.00	877	2	5	108	[+]
MDG	20.75 21.40	19.08 23.30	16:47:55 16:47:55 16:47:25 16:46:23	20 73 63 19	21.00 21.00 21.00 21.00	2 1 3 2	355 36 446 100	20.80 20.75 20.70 20.65	21.20 21.25 21.30 21.40	391 723 99 301	2 1 1 3
MEDINICE	0.00	0.00 %	10:16:35	10	9.40	1	10	9.35	9.50	10	1	0	0	[+]
ICE	0.00 0.00	7.55 11.20	15:05:30 14:13:48 10:58:25 09:41:05	110 10 3 3	9.30 9.50 9.60 9.85	1 1 1 1	50 10 140 10	9.30 9.15 9.10 8.70	9.60 9.80 10.00 10.10	727 661 2000 20	1 3 1 1
MENNICA	21.40	-0.90 %	14:59:54	47	22.00	1	60	21.60	22.00	658	4	1	18	[+]
MNC	21.40 22.00	19.30 23.40	12:46:18 10:30:55 09:02:59 09:00:00	8 16 295 11	22.00 22.00 21.80 21.40	2 1 2 1	539 500 1334 83	21.40 21.20 21.00 20.60	22.20 22.40 22.60 23.40	455 757 278 886	1 2 2 4
MERA	0.88	-2.22 %	16:18:44	20	0.88	1	1000	0.66	0.88	980	1	0	0	[+]
MER	0.88 0.88	0.70 1.05	16:16:59 16:16:59 16:16:59 16:16:59	110 1135 2900 55	0.90 0.89 0.88 0.88	1 1 1 1	3000 100 1020 1000	0.65 0.64 0.62 0.61	0.89 0.90 0.98 1.00	10680 20576 1052 100	1 2 1 1
MERCATOR	9.50	1.05 %	17:00:00	500	9.60	1	1260	9.60	9.70	200	1	16	155	[+]
MRC	9.31 9.60	8.55 10.44	17:00:00 17:00:00 16:41:44 16:41:44	240 10 2981 800	9.60 9.60 9.60 9.58	1 1 1 1	723 90 500 100	9.36 9.33 9.30 9.20	9.79 9.80 9.84 9.90	655 1100 100 1595	2 2 1 3
MERCOR	9.10	1.09 %	17:00:00	19	9.24	1	194	9.10	9.30	250	1	1	5	[+]
MCR	9.10 9.24	8.20 10.00	17:00:00 17:00:00 17:00:00 17:00:00	11 9 12 49	9.24 9.24 9.24 9.24	3 1 1 2	6938 845 135 1137	9.00 8.94 8.90 8.80	9.32 9.38 9.44 9.50	900 820 300 807	1 1 1 2
MERLINGRP	0.16	0.00 %	10:23:25	1123	0.16	1	300	0.16	0.16	500	1	2	0	[+]
MRG	0.16 0.16	0.12 0.19	10:23:25 11:03:22 11:03:22 11:03:22	500 205 500 1295	0.16 0.16 0.16 0.16	2 1 1 1	7472 500 500 3900	0.16 0.15 0.15 0.15	0.16 0.16 0.17 0.17	500 30358 4000 1621	1 1 1 1
MEXPOLSKA	2.76	0.00 %	17:00:00	2	2.76	3	5967	2.74	2.76	808	2	2	7	[+]
MEX	2.74 2.76	2.50 3.02	16:40:46 15:15:54 12:10:51 10:32:17	20 550 915 100	2.74 2.76 2.74 2.74	1 1 1 3	1000 550 681 3316	2.70 2.64 2.54 2.52	2.78 2.80 2.84 2.86	699 290 414 200	1 1 2 1
MFO	24.70	3.28 %	16:30:26	20	25.20	1	250	24.90	25.00	180	1	1	36	[+]
MFO	23.70 25.20	22.30 27.10	16:30:16 16:30:16 16:30:09 16:30:09	31 25 303 50	25.00 25.00 24.90 24.90	1 1 1 1	300 330 48 20	24.30 24.20 24.10 23.70	25.40 25.70 25.80 26.00	200 38 44 40	2 2 1 1
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	2	51998	0.01	PKC	324298	21	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	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	11000 8000 58850 25875	2 1 2 1
MILKPOL	0.74	-1.32 %	15:35:55	1334	0.75	1	404	0.66	0.81	1200	1	3	2	[+]
MLP	0.74 0.75	0.60 0.88	14:26:04 13:57:03 16:19:29 15:39:15	1352 400 100 1262	0.74 0.76 0.84 0.77	1 1 1 1	2500 5000 1400 5000	0.45 0.45 0.36 0.35	0.83 0.85 0.86 0.88	2300 2404 1000 1508	2 2 1 1
MILLENNIUM	5.72	0.00 %	17:00:00	536	5.71	2	3266	5.69	5.71	19627	5	341	1,951	[+]
MIL	5.63 5.79	5.15 6.29	17:00:00 17:00:00 17:00:00 17:00:00	1000 2303 4 410	5.71 5.71 5.71 5.71	2 2 2 2	3278 3286 3290 1795	5.67 5.66 5.65 5.64	5.71 5.72 5.72 5.73	5555 4304 4987 7040	3 2 2 4
MINERAL	0.00	0.00 %	11:00:00	1400	0.38	2	11563	0.32	0.38	6870	2	0	0	[+]
MND	0.00 0.00	0.30 0.46	15:00:00 11:00:00 11:00:00 15:00:00	1563 100 751 100	0.32 0.30 0.30 0.30	1 1 1 1	1449 13000 19000 34000	0.22 0.19 0.16 0.13	0.42 0.53 0.54 0.79	2381 948 9618 2300	1 1 1 1
Minox	0.00	0.00 %	09:41:53	33	0.07	1	20000	0.04	PKC	49152	8	0	0	[+]
MNX	0.00 0.00	0.05 0.09	09:41:53 09:00:00 15:56:07 12:34:32	1067 2000 933 100	0.06 0.06 0.06 0.07	1 0 0 0	999 0 0 0	0.03 0.00 0.00 0.00	0.06 0.07 0.07 0.09	2076 2000 88000 283000	1 1 4 3
MIRACULUM	1.25	-7.09 %	17:00:00	475	1.18	3	2825	1.18	1.24	1200	1	44	53	[+]
MIR	1.18 1.25	1.12 1.38	17:00:00 16:46:42 15:24:58 15:24:43	285 1053 350 650	1.18 1.19 1.20 1.19	2 2 2 1	1600 6323 1550 1200	1.18 1.16 1.15 1.12	1.25 1.25 1.26 1.27	3060 2109 4965 750	2 2 1 1
MIRBUD	1.02	-0.98 %	17:00:00	1	1.01	2	1643	1.00	1.01	49998	1	103	104	[+]
MRB	1.00 1.04	0.92 1.12	16:48:49 16:48:49 16:34:14 16:28:04	1957 443 2500 57	1.00 1.00 1.00 1.00	3 1 1 2	7500 10000 369 2350	1.00 0.99 0.99 0.99	1.02 1.02 1.03 1.03	78770 5655 5000 5000	2 2 2 1
MLPGROUP	49.60	0.00 %	11:16:07	99	49.40	1	500	49.40	49.60	1497	3	0	5	[+]
MLG	49.40 49.60	44.80 54.50	09:11:14 12:23:47 10:53:02 09:15:34	1 60 12 1	49.60 49.40 49.60 49.60	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
MOBIMEDIA	1.10	-6.36 %	17:00:46	1000	1.03	1	1000	1.02	1.03	5345	3	294	312	[+]
MMS	0.99 1.17	0.88 1.32	17:00:46 17:00:00 17:00:00 17:00:00	470 530 20 2980	1.03 1.03 1.03 1.03	1 2 3 2	1000 2555 6245 5000	0.99 0.98 0.97 0.96	1.05 1.06 1.07 1.08	2000 1000 2521 5700	1 1 2 3
MOBRUK	107.00	2.83 %	16:44:14	8	109.00	2	17	100.00	112.00	226	1	0	30	[+]
MBR	102.00 109.00	96.50 117.00	14:58:31 14:49:45 14:33:32 14:31:53	33 27 15 1	103.00 103.00 103.00 102.00	1 1 1 0	78 5 25 0	98.50 92.50 92.00 0.00	114.00 115.00 116.00 118.00	32 75 8 10	1 1 1 2
MOJ	0.83	0.00 %	13:15:19	1300	0.80	2	12267	0.80	0.83	1000	1	3	3	[+]
MOJ	0.80 0.83	0.75 0.91	12:52:16 10:36:04 17:01:52 09:07:17	2028 100 1733 1200	0.83 0.80 0.80 0.80	1 1 1 0	10000 888 3000 0	0.75 0.71 0.52 0.00	0.84 0.85 0.89 0.95	5700 9500 110 1247	1 1 1 1
MOL	0.00	0.00 %	16:44:17	1	38.38	1	7	36.00	39.50	27	1	0	0	[+]
MOL	0.00 0.00	34.56 42.20	09:00:00 10:53:06 09:11:44 09:11:44	2 23 23 2	39.50 37.98 36.00 36.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	39.90 41.60 43.00 45.00	100 16 75 80	1 1 1 1
MONNARI	3.00	-1.01 %	16:04:16	730	2.95	2	1763	2.93	2.95	2219	3	56	165	[+]
MON	2.93 3.01	2.70 3.30	16:04:16 16:02:24 15:56:31 15:49:57	278 22 132 494	2.95 2.95 2.95 2.95	2 1 1 4	3000 200 2200 3062	2.92 2.90 2.84 2.82	2.96 2.97 3.01 3.03	1000 3600 750 594	1 2 1 1
MORIZON	0.90	4.44 %	12:57:59	249	0.94	1	179	0.90	0.94	11107	2	10	9	[+]
MZN	0.90 0.94	0.81 0.99	12:25:47 09:24:41 09:00:00 09:00:00	8000 1700 20 100	0.90 0.90 0.90 0.90	2 1 1 0	18799 8032 5000 0	0.89 0.88 0.46 0.00	0.99 1.00 1.10 1.50	4134 10000 1000 10000	2 1 1 1
MOSTALPLC	6.80	0.00 %	09:05:13	5	6.80	3	2267	6.62	6.80	833	1	0	0	[+]
MSP	6.80 6.80	6.12 7.48	15:49:27 10:55:30 09:02:26 16:27:10	50 10 2 98	6.80 6.80 6.80 6.66	1 1 1 1	1000 150 250 125	6.60 6.44 6.40 6.32	6.86 6.88 6.96 6.98	400 364 1079 397	1 1 1 2
MOSTALWAR	4.08	-1.25 %	15:25:53	150	3.95	1	450	3.91	3.95	100	1	3	11	[+]
MSW	3.95 4.10	3.68 4.48	15:02:49 11:41:41 11:41:41 10:26:32	150 350 30 969	3.95 3.95 4.01 4.10	1 2 1 1	398 933 1000 208	3.88 3.86 3.83 3.82	4.00 4.07 4.08 4.09	100 70 333 999	1 1 1 1
MOSTALZAB	0.77	-0.78 %	17:00:00	3000	0.76	2	7176	0.76	0.78	9166	3	71	55	[+]
MSZ	0.75 0.79	0.69 0.84	16:35:02 15:58:08 15:58:08 15:57:08	1500 950 550 14	0.78 0.78 0.78 0.76	1 1 3 1	2246 2095 4897 1363	0.76 0.76 0.75 0.74	0.78 0.79 0.79 0.80	2595 3829 10319 4000	1 2 3 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	50000	0.01	0.15	7490	2	0	0	[+]
MTR	0.00 0.00	0.12 0.18	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0.15 0.15 0.15 0.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.46 0.92 0.94 0.00	1800 1400 1238 0	1 1 1 0
MPLVERBUM	0.00	0.00 %	09:18:23	1	1.70	1	1430	1.40	1.50	1350	1	0	0	[+]
VER	0.00 0.00	1.36 2.04	11:08:33 09:01:02 09:48:35 09:23:18	1 1200 100 700	1.80 1.50 1.60 1.60	2 0 0 0	6598 0 0 0	0.79 0.00 0.00 0.00	1.70 1.81 2.20 0.00	1990 1391 500 0	1 2 1 0
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	60000	0.05	PKC	2200	1	0	0	[+]
MTS	0.00 0.00	0.04 0.06	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0.05 0.04 0.04 0.04	2 2 3 0	12999 20999 101998 0	0.03 0.02 0.01 0.00	0.03 0.05 0.06 0.06	14900 34543 500 42011	4 1 1 3
MUZA	2.62	2.26 %	10:16:38	2000	2.72	1	2778	2.70	2.80	200	1	2	6	[+]
MZA	2.60 2.72	2.36 2.88	09:57:24 09:57:24 11:13:46 14:14:01	50 200 1300 200	2.60 2.62 2.66 2.70	1 1 1 0	200 50 1 0	2.52 2.20 2.00 0.00	2.82 2.84 2.90 3.00	2720 200 379 500	2 1 1 1
MWTRADE	3.38	0.59 %	17:00:00	900	3.40	1	100	3.40	3.42	100	1	1	3	[+]
MWT	3.38 3.40	3.06 3.70	10:06:46 09:31:02 09:00:00 16:44:16	100 301 10 200	3.38 3.38 3.38 3.38	1 1 1 1	900 100 2173 10000	3.38 3.36 3.32 2.76	3.48 3.50 3.70 3.74	2070 16015 10300 562	1 3 2 1
NEPTIS	48.00	0.00 %	09:10:26	1	48.00	1	10	46.00	48.00	326	1	0	0	[+]
YAN	48.00 48.00	38.40 57.50	09:01:57 09:11:14 14:17:24 12:33:52	1 1 60 25	48.00 48.00 48.00 47.60	2 1 1 2	20 13 10 25	45.00 44.40 44.00 43.00	51.00 51.50 52.00 52.50	24 24 35 31	1 1 1 2
NETIA	4.55	-0.44 %	17:00:00	100	4.56	1	200	4.51	4.56	3413	2	4	17	[+]
NET	4.48 4.57	4.10 5.00	16:48:45 16:48:45 12:43:54 12:41:20	300 913 53 87	4.48 4.48 4.57 4.48	1 1 1 1	140 2661 2083 500	4.48 4.44 4.42 4.40	4.57 4.58 4.59 4.60	935 1876 4806 2576	1 3 1 2
NEUCA	370.00	1.64 %	17:00:00	2	372.00	1	6	371.00	372.00	100	4	1	338	[+]
NEU	367.00 372.00	333.00 407.00	17:00:00 17:00:00 17:00:00 16:48:58	11 6 9 9	372.00 372.00 372.00 372.00	1 1 1 1	67 10 3 11	370.00 368.00 367.00 365.00	373.00 374.00 375.00 376.00	381 52 100 73	2 2 1 3
NEWAG	20.40	0.00 %	16:30:35	1	20.40	1	100	20.00	20.40	248	2	2	36	[+]
NWG	19.90 20.50	18.40 22.40	15:58:56 15:58:56 15:51:33 10:02:10	83 145 5 211	20.00 20.10 20.10 19.90	2 5 2 1	275 875 1643 210	19.95 19.90 19.80 19.75	20.50 20.60 20.70 20.90	1290 307 555 460	3 3 4 1
NEXTBIKE	15.10	5.33 %	17:00:00	26	15.80	1	77	14.90	15.80	8	1	0	5	[+]
NXB	15.00 15.90	12.10 18.10	16:49:54 10:54:41 10:54:41 10:03:12	10 75 199 1	15.90 15.00 15.00 15.10	1 1 1 1	64 90 99 10	13.70 13.60 13.20 7.00	15.90 16.40 16.50 16.60	60 98 70 254	1 1 1 2
NORTCOAST	9.38	4.22 %	11:39:12	1	9.88	1	400	9.20	9.60	782	1	1	8	[+]
NCT	9.38 9.88	8.46 10.30	11:27:01 16:46:58 16:46:10 16:44:13	800 500 250 1000	9.38 9.48 9.48 9.48	1 1 2 1	820 164 950 500	9.16 9.02 9.00 8.98	9.86 9.88 9.96 9.98	500 759 372 800	1 3 1 1
NOTORIA	0.00	0.00 %	13:11:31	1000	5.50	1	192	5.25	5.55	380	1	0	0	[+]
NTS	0.00 0.00	4.40 6.60	14:09:41 10:51:05 10:51:05 10:51:05	380 179 58 23	5.35 5.60 5.60 5.85	1 1 1 0	430 400 200 0	5.20 4.18 3.02 0.00	5.60 6.25 7.00 7.95	179 112 350 233	1 1 1 1
NOVAINV	0.50	20.00 %	17:00:00	1	0.60	1	1000	0.51	0.64	2363	1	26	13	[+]
NOV	0.50 0.60	0.40 0.60	16:43:50 16:39:21 16:38:40 16:35:33	1852 1000 1000 1000	0.54 0.54 0.54 0.50	1 1 1 1	2000 2174 2800 300	0.46 0.46 0.42 0.31	0.70 0.73 0.84 0.98	1000 346 1993 1200	1 1 1 1
NOVAVIS	7.50	2.70 %	17:00:00	10	7.60	1	1000	7.40	7.60	2090	5	9	71	[+]
NVV	7.30 7.70	6.00 9.00	16:30:53 16:16:55 16:16:55 16:00:37	250 176 574 426	7.55 7.30 7.40 7.40	1 2 3 1	24 301 2050 1000	7.30 7.25 7.20 7.15	7.65 7.70 7.75 7.80	517 1425 200 2930	4 5 1 4
NOVITA	42.00	0.00 %	13:07:32	1	42.00	1	59	41.00	42.00	141	2	0	0	[+]
NVT	42.00 42.00	37.80 46.20	13:07:31 13:07:30 11:00:57 11:00:56	1 1 1 1	42.00 42.00 42.00 42.00	1 1 1 1	5 20 15 30	40.50 39.80 38.10 37.00	43.90 44.10 44.20 44.70	100 210 5009 905	1 1 10 2
NOWAGALA	0.74	0.00 %	16:44:16	2100	0.74	5	245098	0.74	0.74	10000	1	8	6	[+]
CNG	0.74 0.74	0.67 0.81	14:46:34 11:27:21 10:28:39 09:27:38	200 381 700 5000	0.74 0.74 0.74 0.74	4 2 1 1	53153 27000 3 120	0.74 0.73 0.71 0.60	0.75 0.76 0.78 0.79	87923 30550 10000 23550	6 1 1 2
NTTSYSTEM	2.21	0.00 %	12:40:58	1	2.21	1	2000	2.19	2.21	48257	2	1	2	[+]
NTT	2.17 2.21	1.99 2.43	12:40:56 12:40:54 12:40:52 12:40:50	1 1 1 1	2.21 2.21 2.21 2.21	1 1 1 1	2000 541 790 1000	2.18 2.17 2.14 2.06	2.30 2.32 2.35 2.36	330 1100 2297 225	1 1 2 1
NWAI	0.00	0.00 %	14:57:04	200	3.00	1	800	2.60	3.20	1053	1	0	0	[+]
NWA	0.00 0.00	2.40 3.60	14:57:04 14:57:04 09:56:59 12:14:25	1012 21 100 100	3.00 2.86 2.86 2.86	2 1 0 0	2850 60 0 0	2.40 2.00 0.00 0.00	3.50 3.60 4.00 9.00	2051 999 1711 4530	1 1 1 1
OAT	10.30	-3.69 %	16:22:59	50	9.92	1	150	9.92	10.20	2000	1	1	11	[+]
OAT	9.92 10.30	9.28 11.30	15:19:58 10:19:27 09:08:43 09:00:00	790 180 96 3	10.00 10.30 10.30 10.30	2 1 1 2	1096 210 790 1398	9.90 9.88 9.86 9.80	10.25 10.30 10.35 10.40	770 121 611 200	1 2 3 1
ODLEWNIE	3.68	2.72 %	11:38:38	200	3.78	2	223	3.68	3.76	1780	2	2	9	[+]
ODL	3.68 3.78	3.32 4.04	11:37:22 11:36:56 11:36:56 11:35:31	400 100 300 700	3.76 3.76 3.76 3.76	2 3 2 2	624 2604 1430 1570	3.64 3.62 3.50 3.44	3.78 3.80 3.82 3.84	2608 500 800 1300	2 1 1 2
OEX	16.70	1.74 %	09:52:25	499	17.50	1	170	17.10	17.40	78	1	1	13	[+]
OEX	16.70 17.50	15.10 18.30	09:52:25 09:52:25 09:43:11 17:00:00	100 31 95 129	17.40 17.20 16.70 17.20	1 0 0 0	480 0 0 0	16.70 0.00 0.00 0.00	17.50 17.70 17.80 18.10	480 98 59 600	1 1 1 1
ONICO	0.00	0.00 %	11:21:11	200	3.50	1	60	5.00	5.00	120	1	0	0	[+]
ONC	0.00 0.00	2.80 4.20	11:17:30 11:17:30 11:04:56 11:04:56	562 638 473 767	3.50 3.50 3.50 3.50	1 1 1 0	625 6810 350 0	3.60 3.50 3.04 0.00	5.80 5.90 7.65 8.00	205 190 723 221	2 1 1 1
OPENFIN	0.91	-4.26 %	16:16:26	282	0.90	3	6718	0.90	0.93	2000	2	25	23	[+]
OPF	0.90 0.93	0.82 1.00	16:16:26 16:16:26 14:13:22 13:27:46	667 51 500 23449	0.91 0.91 0.93 0.91	1 2 2 1	1816 11725 4553 2500	0.89 0.89 0.87 0.10	0.94 0.96 0.98 0.99	11421 1000 1234 5000	3 1 1 3
OPONEOPL	23.00	-2.20 %	15:08:22	84	22.20	2	350	22.30	22.70	192	1	2	51	[+]
OPN	22.20 23.00	20.70 25.30	15:08:22 14:04:54 12:15:04 12:15:04	31 39 450 35	22.50 22.50 22.70 22.70	2 1 1 2	516 50 101 260	22.20 22.10 22.00 21.50	22.80 22.90 23.00 23.20	294 200 628 24	2 1 5 1
OPTEAM	9.50	2.70 %	14:00:30	89	9.50	1	1000	9.35	9.50	1504	4	0	1	[+]
OPM	9.50 9.50	8.55 10.40	09:42:15 14:42:59 09:58:01 09:50:29	10 94 10 150	9.50 9.25 9.50 9.35	1 1 1 1	10 906 830 1000	9.30 9.25 9.20 9.15	9.90 10.00 12.00 12.20	300 1020 4400 451	1 2 1 1
ORANGEPL	6.96	2.64 %	17:00:23	2512	7.19	2	47512	7.15	7.19	3421	3	1,723	12,315	[+]
OPL	6.96 7.20	6.26 7.66	17:00:00 17:00:00 17:00:00 17:00:00	3367 1633 1468 930	7.19 7.19 7.19 7.19	1 2 2 1	1452 4060 4065 6417	7.14 7.14 7.13 7.12	7.20 7.20 7.21 7.21	43129 88677 200 7791	20 11 1 5
ORBIS	116.00	-0.43 %	15:01:38	5	115.50	2	66	115.00	115.50	287	2	0	6	[+]
ORB	115.50 116.00	104.50 127.50	11:41:42 11:41:42 11:41:42 16:17:00	5 8 31 5	116.00 116.00 116.00 116.00	1 1 1 1	99 51 100 500	113.50 112.50 112.00 110.50	116.00 116.50 117.00 117.50	288 1448 268 207	3 3 1 2
ORCOGROUP	1.43	-1.30 %	16:42:41	42	1.52	1	600	1.43	1.53	599	1	0	0	[+]
OPG	1.43 1.52	1.29 1.57	15:33:29 16:48:22 10:42:22 10:39:26	200 12 900 195	1.43 1.54 1.45 1.44	1 1 1 1	1847 806 4000 13359	1.42 1.36 1.35 1.32	1.54 1.55 1.58 1.60	4743 790 700 520	2 1 1 1
ORGANIC	0.00	0.00 %	14:03:52	1	5.00	1	20	4.50	5.25	10	1	0	0	[+]
ORG	0.00 0.00	4.00 6.00	10:15:54 10:15:54 09:00:00 13:54:16	79 21 2 2	5.20 5.20 5.20 5.20	1 1 1 1	100 330 250 20	4.40 4.02 4.00 3.80	5.35 5.40 5.45 5.50	10 10 10 355	1 1 1 1
ORIONINV	8.00	1.27 %	09:03:40	3	8.00	1	1000	7.60	7.75	500	1	0	0	[+]
ORN	8.00 8.00	7.20 8.80	09:18:27 09:07:53 09:04:28 16:14:42	950 30 3 10	7.90 7.90 8.00 7.90	1 1 1 1	46 15 20 200	7.50 6.00 5.50 5.40	7.95 8.00 8.30 8.70	950 4921 35 1150	1 3 1 1
ORPHEE	1.95	-0.42 %	09:24:15	121	1.93	3	15994	1.93	1.94	4100	1	0	0	[+]
ORP	1.93 1.95	1.56 2.34	09:00:00 13:02:58 11:35:24 09:09:19	5 1215 2980 5000	1.95 1.94 1.94 1.95	1 1 1 2	12000 20000 20000 15000	1.93 1.93 1.93 1.92	1.95 1.95 1.95 1.96	1995 550 17759 17750	1 1 1 3
ORZBIALY	10.55	0.00 %	15:04:53	700	10.55	1	75	10.55	10.70	100	1	3	36	[+]
OBL	10.45 10.60	9.50 11.60	15:04:01 14:29:30 14:16:25 14:09:13	150 50 250 75	10.60 10.60 10.60 10.55	4 3 2 2	966 280 758 748	10.50 10.45 10.40 10.35	10.75 10.90 11.00 11.15	100 1219 900 1000	1 1 2 1
ORZLOPONY	0.00	0.00 %	11:00:00	11	0.98	2	1003	0.88	0.98	4128	2	0	0	[+]
ORL	0.00 0.00	0.78 1.17	15:00:00 15:00:00 15:00:00 15:00:00	118 467 102 2681	0.88 0.88 0.88 0.88	1 1 1 0	361 10 2869 0	0.79 0.50 0.20 0.00	0.99 1.02 1.08 1.15	2000 500 24300 1000	1 1 2 1
OTLOG	5.45	0.00 %	09:00:00	10	5.45	1	1418	5.30	5.45	16061	1	0	0	[+]
OTS	5.45 5.45	4.92 5.95	09:21:40 09:18:55 09:17:40 09:00:58	1200 1000 1000 1	5.45 5.45 5.45 5.60	3 1 1 1	1743 350 1938 30	5.15 4.22 3.88 3.00	5.55 5.80 5.85 6.20	1352 649 1500 50	1 1 1 1
OTMUCHOW	1.39	0.00 %	17:00:00	1866	1.39	1	1080	1.31	1.39	134	1	2	3	[+]
OTM	1.31 1.39	1.26 1.52	17:00:00 15:18:27 09:00:00 09:00:00	134 250 5 3	1.39 1.31 1.39 1.39	1 1 1 1	5777 2500 4 1	1.30 1.28 0.80 0.42	1.40 1.60 1.69 1.72	5360 1000 1043 300	1 1 1 1
OVOSTAR	77.00	3.36 %	09:00:00	9	77.00	1	200	74.00	74.50	300	2	0	1	[+]
OVO	77.00 77.00	69.50 84.50	11:49:28 09:01:57 16:33:03 15:47:07	200 1 1 24	74.50 79.00 76.00 74.50	1 0 0 0	120 0 0 0	73.50 0.00 0.00 0.00	77.00 78.50 79.00 79.50	201 50 304 362	3 1 1 1
PAMAPOL	0.98	-2.04 %	14:44:35	917	0.96	1	500	0.94	0.96	2767	1	6	6	[+]
PMP	0.96 0.98	0.88 1.07	09:00:00 09:00:00 13:14:41 13:14:41	805 4180 1 50	0.98 0.98 0.98 0.95	1 1 2 2	1995 4000 4000 10000	0.91 0.90 0.89 0.86	1.03 1.05 1.06 1.10	2080 1954 5513 4638	2 2 2 1
PANOVA	13.50	0.74 %	16:26:24	262	13.60	2	324	13.50	13.60	187	1	2	24	[+]
NVA	13.50 13.60	12.20 14.80	16:07:05 15:52:54 15:00:33 14:56:55	213 125 75 175	13.60 13.60 13.60 13.60	2 3 2 4	471 1350 301 877	13.40 13.20 13.10 13.00	13.70 13.80 13.90 14.00	501 254 125 600	1 3 2 2
PARCELTEC	0.32	-3.14 %	17:00:00	1	0.31	1	5000	0.28	0.31	2662	1	6	2	[+]
PTE	0.28 0.32	0.26 0.38	09:37:22 09:37:22 09:30:54 09:00:00	4800 200 800 20	0.28 0.28 0.28 0.32	1 3 1 2	10000 2800 1316 3000	0.28 0.28 0.25 0.25	0.31 0.33 0.34 0.35	1134 1000 2060 2911	1 1 1 1
PARTNER	0.00	0.00 %	10:42:27	1000	0.10	1	1000	0.10	0.10	7500	1	0	0	[+]
PRN_	0.00 0.00	0.08 0.12	10:42:27 10:46:53 09:58:28 09:58:28	1500 1000 1300 1000	0.10 0.10 0.11 0.11	1 2 1 1	5000 11680 1500 20000	0.09 0.09 0.09 0.09	0.10 0.11 0.11 0.12	1000 112000 123154 2000	1 2 1 1
PASSUS	0.00	0.00 %	11:54:51	12	14.80	1	22	14.00	15.00	5	1	0	0	[+]
PAS	0.00 0.00	11.90 17.70	11:54:51 09:32:21 09:43:50 09:41:30	7 2 2 2	14.70 14.70 14.70 14.70	1 1 1 1	80 30 20 20	13.50 12.00 11.00 10.00	15.80 15.90 17.50 18.00	100 799 100 1	1 1 1 1
PATENTUS	1.31	-3.03 %	17:03:09	2010	1.28	1	4490	1.28	1.33	578	1	21	27	[+]
PAT	1.28 1.36	1.18 1.44	17:03:09 17:00:00 17:00:00 16:43:15	890 110 1 111	1.28 1.28 1.28 1.33	1 1 1 1	6460 1200 1000 368	1.27 1.26 1.25 1.23	1.34 1.35 1.36 1.37	2000 2582 2400 4000	2 1 1 2
PBKM	62.40	0.00 %	16:17:00	300	62.40	2	2033	62.40	62.60	324	2	1	79	[+]
BKM	62.40 62.60	56.20 68.60	15:10:28 09:33:17 09:26:49 09:26:49	100 60 198 2	62.40 62.40 62.40 62.40	1 2 1 1	15 163 8 500	61.80 61.00 57.40 55.00	62.80 63.00 63.40 64.40	200 493 1000 346	1 3 2 3
PCCEXOL	1.65	0.00 %	11:27:42	20	1.65	7	860	1.64	1.66	60	3	0	0	[+]
PCX	1.65 1.65	1.49 1.82	11:27:42 11:27:42 16:49:21 16:49:21	20 20 20 20	1.65 1.65 1.65 1.65	7 7 5 3	1060 443 50 50	1.63 1.61 1.58 1.57	1.67 1.68 1.70 1.71	100 120 80 3311	8 6 8 10
PCCROKITA	49.50	0.00 %	16:04:38	15	49.20	1	100	49.30	49.50	20	1	1	31	[+]
PCR	49.00 49.70	44.60 54.40	16:04:38 12:51:26 12:51:26 12:51:26	2 8 50 120	49.20 49.00 49.00 49.00	2 2 2 3	300 151 40 118	49.20 49.10 49.00 48.60	49.70 49.80 49.90 50.00	13 45 70 1988	1 1 2 8
PEKABEX	9.10	3.33 %	17:00:00	166	9.30	1	332	9.25	9.30	2417	4	90	823	[+]
PBX	9.05 9.30	8.20 10.00	16:49:45 16:49:27 16:49:22 16:49:10	168 400 1034 1000	9.25 9.25 9.25 9.25	2 1 1 1	2210 180 164 500	9.10 9.00 8.75 8.60	9.40 9.50 9.60 9.65	930 1000 409 100	2 1 2 1
PEKAO	99.50	-0.14 %	17:00:33	300	98.42	1	538	98.28	98.42	1985	2	495	48,760	[+]
PEO	97.70 99.50	89.56 109.45	17:00:00 17:00:00 17:00:00 17:00:00	351 457 610 101	98.42 98.42 98.42 98.42	1 1 2 1	2266 90 1124 116	98.14 98.00 97.92 97.88	98.48 98.52 98.54 98.56	579 3373 1118 1107	1 4 2 2
PEMANAGER	11.00	0.00 %	14:56:26	25	10.95	1	100	10.75	10.95	195	1	7	76	[+]
PEM	10.75 11.00	9.90 12.10	10:52:34 10:34:06 10:33:44 10:16:36	2576 1 4339 70	10.80 11.00 10.80 10.75	1 1 1 2	750 604 700 450	10.70 10.65 10.50 9.96	11.00 11.15 11.90 11.95	197 578 100 50	2 1 1 1
PEP	26.60	0.00 %	17:00:00	10	26.90	1	257	26.90	27.00	3297	1	2	50	[+]
PEP	26.60 27.10	24.00 29.20	16:27:01 16:26:07 16:26:07 15:59:53	50 50 50 303	26.90 26.90 27.00 27.10	1 2 3 1	400 340 229 100	26.80 26.70 26.60 26.40	27.20 27.30 27.40 27.50	1091 458 500 149	5 3 1 2
PEPEES	1.79	1.15 %	17:00:00	292	1.76	2	3561	1.73	1.76	1208	1	8	14	[+]
PPS	1.73 1.79	1.62 1.96	15:57:42 15:10:17 11:00:55 10:43:42	1000 1000 3500 61	1.76 1.76 1.73 1.73	2 1 1 1	18322 800 15000 800	1.72 1.71 1.70 1.67	1.78 1.79 1.81 1.83	2000 1992 2500 30496	1 1 1 2
PGE	8.26	-3.54 %	17:03:27	84	7.91	9	8194	7.91	7.92	3576	2	3,338	26,653	[+]
PGE	7.86 8.31	7.44 9.09	17:00:39 17:00:00 17:00:00 17:00:00	200 201 57 14071	7.91 7.91 7.91 7.91	2 2 14 2	1952 9223 4374 1955	7.91 7.90 7.90 7.90	7.92 7.93 7.94 7.95	6617 1946 4093 1942	1 2 3 2
PGNIG	4.20	0.53 %	17:01:13	5000	4.19	3	93817	4.18	4.19	19262	5	4,484	18,741	[+]
PGN	4.13 4.23	3.78 4.62	17:00:00 17:00:00 17:00:00 17:00:00	250 250 36 214	4.19 4.19 4.19 4.19	1 2 1 5	119 7039 2592 10278	4.18 4.18 4.17 4.17	4.19 4.19 4.20 4.20	23746 7600 39522 19600	4 2 5 7
PGODLEW	0.00	0.00 %	16:29:30	2	1.11	1	1120	1.08	1.12	1671	2	0	0	[+]
PGO	0.00 0.00	1.00 1.22	16:29:29 16:29:29 16:29:29 16:29:29	2 2 2 2	1.11 1.11 1.11 1.11	1 1 1 1	2000 3120 7300 2500	1.07 1.06 1.03 0.90	1.13 1.16 1.18 1.20	6711 1270 3000 3000	2 1 1 1
PGSSOFT	10.06	1.39 %	16:35:18	1	10.20	1	100	9.98	10.18	193	1	4	37	[+]
PSW	10.00 10.20	9.06 11.06	16:35:18 16:35:03 16:34:17 16:34:17	5 75 777 93	10.18 10.18 10.02 10.04	1 1 1 1	71 700 1020 74	9.95 9.93 9.92 9.83	10.20 10.26 10.30 10.40	3586 280 1000 1076	5 1 1 2
PHARMENA	5.88	0.00 %	17:00:00	2	5.88	1	100	5.60	5.88	298	1	8	44	[+]
PHR	5.40 6.02	5.30 6.46	14:18:37 14:18:37 12:55:19 12:55:19	5 40 1400 300	5.50 5.62 5.62 5.62	1 3 1 1	300 545 1000 200	5.52 5.40 5.34 5.20	6.00 6.02 6.10 6.20	634 136 255 2800	1 1 2 1
PHN	10.85	0.00 %	14:51:32	150	10.85	2	121	10.80	10.85	1175	4	3	35	[+]
PHN	10.75 10.85	9.78 11.90	13:04:51 13:04:51 12:42:13 12:40:29	150 259 150 150	10.80 10.80 10.75 10.75	1 1 1 1	517 200 631 200	10.75 10.50 10.40 10.20	10.90 10.95 11.00 11.10	249 266 5364 200	2 3 7 1
PHOTON	4.56	0.00 %	16:26:07	20	4.82	1	100	4.60	4.82	80	1	10	48	[+]
PEN	4.56 4.82	3.66 5.45	15:50:13 15:47:42 15:46:40 14:02:31	488 500 553 500	4.74 4.72 4.72 4.76	1 1 2 1	850 291 260 383	4.58 4.54 4.50 4.44	4.88 4.92 4.94 4.98	100 190 408 5000	1 1 2 1
PKNORLEN	84.62	2.02 %	17:02:47	9	85.66	1	50	85.60	85.66	69924	10	1,145	97,584	[+]
PKN	84.06 85.98	76.16 93.08	17:00:00 17:00:00 17:00:00 17:00:00	27 51 100 100	85.66 85.66 85.66 85.66	1 1 1 1	11 390 12 26	85.42 85.34 85.30 85.28	85.68 85.70 85.72 85.74	656 3862 3372 119	2 7 1 2
PKOBP	34.86	-0.49 %	17:03:44	250	34.22	4	2160	34.22	34.28	500	1	2,267	78,185	[+]
PKO	34.14 34.93	31.38 38.34	17:03:30 17:03:30 17:00:00 17:00:00	63 52 98 306	34.22 34.22 34.22 34.22	5 7 2 3	12331 17148 4162 14165	34.21 34.20 34.19 34.18	34.29 34.30 34.31 34.32	14659 2659 12421 6773	2 2 2 2
PKPCARGO	20.25	1.99 %	17:00:57	109	20.50	2	2591	20.45	20.55	149	3	39	802	[+]
PKP	20.15 20.65	18.24 22.25	17:00:44 17:00:00 17:00:00 17:00:00	400 197 13 142	20.50 20.50 20.50 20.50	2 1 3 3	202 85 708 312	20.40 20.35 20.30 20.20	20.60 20.65 20.70 20.75	400 495 450 215	1 2 4 3
PLASMA	0.00	0.00 %	15:02:54	390	0.50	1	610	0.50	0.56	900	1	0	0	[+]
PSM	0.00 0.00	0.40 0.60	15:00:00 11:00:00 15:00:00 11:00:00	10 78 25 115	0.50 0.48 0.55 0.50	1 1 1 1	1100 220 100 165	0.47 0.43 0.42 0.41	0.68 0.96 1.09 1.10	4579 4715 2545 2593	2 1 1 2
PLASTBOX	2.16	-3.82 %	14:26:57	260	2.02	1	225	2.02	2.11	5000	1	0	1	[+]
PLX	2.02 2.16	1.94 2.38	09:00:00 16:20:18 15:30:11 15:30:11	5 515 4285 1127	2.16 2.10 2.10 2.09	1 1 1 1	4740 5000 5000 2001	2.02 2.01 2.00 1.83	2.16 2.20 2.21 2.23	1035 936 780 5363	1 1 1 2
PLATIGE	31.00	25.81 %	17:03:18	60	39.00	2	193	39.00	39.20	102	2	14	524	[+]
PLI	31.00 40.00	29.80 44.60	17:01:21 17:01:04 17:01:04 17:00:20	25 85 30 179	39.00 39.00 39.00 39.00	1 1 2 1	300 100 150 100	38.10 37.60 37.00 36.50	39.40 39.70 39.80 39.90	10 166 200 267	1 2 1 3
PLAY	33.22	1.86 %	17:01:04	298	33.90	1	1452	33.88	33.90	202	1	409	13,869	[+]
PLY	33.10 34.46	29.90 36.54	17:01:04 17:00:34 17:00:17 17:00:00	75 425 1000 100	33.90 33.90 33.90 33.90	5 2 3 3	622 2230 293 2045	33.86 33.82 33.80 33.78	33.94 33.98 34.00 34.02	813 60 2000 1527	2 1 1 2
PLAYWAY	236.50	-1.06 %	17:00:57	2	232.50	1	40	232.00	232.50	27	1	7	1,555	[+]
PLW	230.00 237.00	213.00 260.00	17:00:00 17:00:00 17:00:00 16:49:57	10 1 10 184	232.50 232.50 232.50 233.00	5 1 4 4	195 53 129 40	230.00 229.50 229.00 228.00	233.00 233.50 234.00 234.50	67 4 81 96	2 1 3 6
PLAZACNTR	2.12	-1.75 %	15:15:26	1	2.24	1	1220	2.12	2.24	999	1	0	0	[+]
PLZ	2.12 2.24	1.91 2.32	15:15:26 14:12:57 14:12:57 17:00:00	99 1 99 1	2.20 2.12 2.12 2.28	1 1 1 1	150 600 599 1000	2.02 1.94 1.92 1.90	2.28 2.32 2.34 2.38	829 302 300 401	1 1 1 2
PLGROUP	0.54	-1.48 %	15:53:27	439	0.53	1	13577	0.51	0.53	61	1	58	31	[+]
PLG	0.52 0.56	0.43 0.65	15:51:34 15:50:47 15:41:43 15:41:43	1488 273 5000 186	0.52 0.52 0.52 0.52	1 1 2 1	3000 5000 6000 1300	0.51 0.51 0.50 0.50	0.54 0.54 0.56 0.56	3000 2517 1677 613	1 1 1 1
POINTGROUP	1.20	0.00 %	14:00:55	130	1.20	1	6638	1.13	1.19	500	1	2	2	[+]
PGM	1.20 1.20	1.08 1.32	09:15:44 09:12:32 10:17:29 11:31:59	50 1550 1048 234	1.20 1.20 1.20 1.15	1 1 1 0	480 2015 138 0	1.03 1.01 0.75 0.00	1.20 1.21 1.22 1.23	870 1323 880 6462	1 1 1 2
POLICE	10.30	0.00 %	17:00:37	390	10.50	2	490	10.20	10.60	127	1	2	23	[+]
PCE	10.20 10.50	9.30 11.30	17:00:00 16:46:10 12:17:27 10:46:00	500 10 18 48	10.50 10.50 10.20 10.20	6 1 1 0	2765 200 137 0	10.00 9.50 9.30 0.00	10.70 10.80 10.90 11.00	482 1000 1439 4334	2 1 2 1
POLIMEXMS	2.10	-0.72 %	17:02:46	192	2.08	1	3448	2.08	2.09	20100	1	133	277	[+]
PXM	2.08 2.10	1.89 2.30	17:02:46 17:00:00 17:00:00 17:00:00	1372 3000 400 3000	2.08 2.08 2.08 2.08	2 2 1 3	6100 11000 400 5288	2.08 2.07 2.06 2.05	2.10 2.10 2.10 2.11	6723 33735 5092 4200	4 5 2 2
POLLENAE	0.00	0.00 %	15:00:00	1451	0.14	1	100	0.14	0.15	500	1	0	0	[+]
PLE	0.00 0.00	0.12 0.17	11:00:00 11:00:00 11:24:12 15:00:00	60 100 50 222	0.18 0.18 0.18 0.18	1 1 1 1	100 100 200 200	0.13 0.12 0.11 0.10	0.16 0.17 0.18 0.18	500 500 3000 838	1 1 1 1
POLMAN	0.00	0.00 %	12:58:05	10	0.29	1	4845	0.25	0.29	9677	1	0	0	[+]
PLM	0.00 0.00	0.23 0.34	12:57:49 11:39:24 11:39:24 11:39:24	220 235 1000 765	0.25 0.25 0.25 0.25	1 1 1 1	5000 7000 4779 4143	0.25 0.25 0.24 0.24	0.29 0.29 0.30 0.31	2556 24254 9900 20000	1 2 1 1
POLNORD	1.79	7.51 %	17:04:44	1000	1.79	1	1961	1.78	1.80	4420	2	1,499	2,717	[+]
PND	1.74 1.91	1.62 1.97	17:04:13 17:04:08 17:03:52 17:03:49	2100 350 1000 1211	1.79 1.79 1.79 1.79	1 1 2 3	2200 1470 2600 4909	1.78 1.77 1.76 1.76	1.82 1.82 1.82 1.83	850 2700 3000 4000	1 2 2 2
POLTRONIC	0.33	0.00 %	09:17:32	441	0.33	1	516	0.31	0.33	130677	2	0	0	[+]
PTN	0.33 0.33	0.26 0.40	12:58:28 09:00:00 09:00:00 11:39:11	1000 6061 1555 2000	0.33 0.33 0.33 0.33	1 2 1 1	3447 12698 4900 3555	0.29 0.28 0.27 0.27	0.38 0.45 0.46 0.46	1835 2349 5541 2800	1 1 1 1
POLWAX	2.91	-1.04 %	16:45:23	174	2.86	1	269	2.87	2.92	810	2	38	110	[+]
PWX	2.83 2.92	2.62 3.20	16:45:23 15:33:13 14:53:47 14:45:14	600 150 616 500	2.86 2.91 2.83 2.85	2 1 2 2	2870 400 685 5600	2.86 2.84 2.83 2.83	2.95 2.97 2.98 2.99	1167 233 1250 5000	1 1 1 1
POZBUD	1.79	1.13 %	17:03:12	29410	1.80	1	765	1.73	1.80	1145	1	95	170	[+]
POZ	1.74 1.80	1.62 1.97	17:03:12 16:49:13 16:49:13 16:44:56	4865 35 765 4000	1.80 1.80 1.79 1.74	1 1 1 2	1000 6500 666 2000	1.72 1.69 1.67 1.66	1.82 1.86 1.89 1.90	871 3660 700 1566	1 1 1 2
PRAGMAFA	11.50	1.72 %	16:44:03	85	11.80	2	440	11.50	11.80	692	3	1	10	[+]
PRF	11.50 11.80	10.40 12.60	11:37:11 11:37:11 11:37:11 11:37:11	23 82 13 100	11.80 11.80 11.80 11.70	1 3 1 2	250 746 200 1025	11.40 11.30 10.50 10.00	11.90 12.00 12.10 12.20	155 457 1000 346	1 3 1 4
PRAGMAINK	6.98	0.00 %	11:49:32	2	6.98	13	65	6.82	7.10	50	10	0	0	[+]
PRI	6.98 6.98	6.30 7.66	11:49:28 11:49:26 11:49:16 11:49:10	2 2 2 2	6.98 6.98 6.98 6.98	14 1 1 1	70 100 100 1200	6.70 6.30 6.10 6.00	7.12 7.14 7.16 7.20	187 230 350 100	31 23 1 1
PRAIRIE	0.65	-1.52 %	16:41:38	5000	0.65	2	4609	0.64	0.65	4282	1	66	42	[+]
PDZ	0.64 0.66	0.58 0.70	16:30:22 15:56:12 15:46:56 15:46:56	1300 2700 1233 2000	0.64 0.65 0.64 0.64	1 6 2 4	5000 41300 5500 9850	0.64 0.63 0.62 0.62	0.66 0.66 0.66 0.67	5000 15660 11028 12219	1 7 3 4
PRESENT24	0.09	-0.54 %	12:57:58	1	0.09	1	2003	0.08	0.09	17501	2	25	2	[+]
P24	0.09 0.09	0.06 0.11	12:21:55 12:21:55 12:21:55 14:51:27	9997 9700 5000 235	0.09 0.09 0.09 0.09	1 1 3 1	24000 15000 34000 2500	0.08 0.08 0.08 0.08	0.09 0.10 0.10 0.10	26809 12000 10999 11967	2 1 1 1
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	3	157500	0.01	PKC	76357	14	0	0	[+]
PST	0.00 0.00	0.03 0.05	10:55:06 10:34:10 10:02:53 10:00:57	1 6413 120000 40000	0.04 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.03 0.04 0.04	4486 101103 325149 4667	2 4 8 1
PRIMEMINERALS	9.45	-20.21 %	17:01:25	33	7.50	1	30	7.40	7.70	300	1	3	22	[+]
PMT	7.50 9.45	6.10 9.10	17:00:34 16:18:08 13:36:54 13:36:54	10 100 2409 19	7.50 7.50 7.50 7.50	1 1 1 1	10 200 1423 10	7.10 7.05 7.00 6.50	8.20 8.50 8.80 8.95	10 10 115 100	1 1 1 1
PRIMETECH	0.00	0.00 %	16:21:06	185	1.29	1	2900	1.22	1.25	10	1	0	0	[+]
PTH	0.00 0.00	1.16 1.41	16:13:30 16:13:30 16:06:38 15:57:46	10 720 1100 500	1.29 1.28 1.28 1.28	1 1 3 1	2000 500 2538 500	1.22 1.21 1.20 1.19	1.28 1.29 1.29 1.34	2000 938 438 5180	1 3 1 1
PROCHEM	16.00	0.00 %	09:00:00	2	16.00	1	100	15.75	16.00	1108	2	0	0	[+]
PRM	16.00 16.00	14.40 17.60	09:00:00 11:06:08 09:27:12 09:00:00	2 22 50 2	16.00 16.00 16.00 16.00	1 1 2 1	140 130 2100 96	15.70 15.60 15.45 15.30	16.20 16.95 17.00 17.35	550 500 3000 79	1 1 1 1
PROJPRZEM	13.30	0.00 %	12:16:22	1	13.30	1	160	13.00	13.30	1499	2	0	0	[+]
PJP	13.30 13.30	12.00 14.60	09:00:00 09:31:04 09:31:04 09:20:22	1 73 5 150	13.30 13.30 13.30 13.25	1 1 1 1	625 220 122 200	12.90 12.30 12.10 12.05	13.50 14.50 15.00 15.80	560 100 300 35	1 1 1 1
PROLOG	24.00	-4.17 %	15:45:23	48	23.00	2	140	23.00	23.80	73	1	0	10	[+]
PRL	23.00 24.00	19.20 28.80	15:40:23 15:31:24 15:30:10 15:26:32	50 87 100 87	23.00 23.40 23.00 23.00	2 1 1 1	180 300 100 80	22.60 22.40 22.20 16.70	24.00 25.00 27.00 27.60	1118 117 500 400	5 1 1 1
PROMISE	3.08	11.19 %	15:21:00	4	2.98	1	650	2.58	2.98	789	2	7	21	[+]
PRO	2.66 3.38	2.48 3.68	15:21:00 14:05:18 12:52:10 12:52:10	156 119 940 200	2.66 2.66 2.68 2.80	1 1 1 1	1000 500 675 116	2.56 2.54 2.52 0.30	3.04 3.16 3.18 3.20	997 1500 2350 3000	1 1 2 1
PROTEKTOR	3.56	0.58 %	12:57:12	150	3.46	1	400	3.32	3.45	1000	1	0	1	[+]
PRT	3.46 3.56	3.21 3.91	09:08:51 10:08:51 09:13:58 09:03:22	1 2 140 1	3.56 3.44 3.44 3.56	1 1 1 0	270 1000 1000 0	3.31 3.28 3.00 0.00	3.56 3.57 3.58 3.60	3092 896 399 1000	3 2 1 1
PROVIDENT	0.00	0.00 %	17:00:00	1	6.90	1	100	4.20	6.90	399	1	0	0	[+]
IPF	0.00 0.00	6.21 7.59	10:42:30 09:02:04 09:01:21 13:45:51	28 2 1 4	6.76 7.00 7.00 6.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	7.00 7.20 16.90 0.00	113 682 40 0	1 1 1 0
PRYMUS	7.30	1.39 %	17:00:00	1	7.30	1	20	7.00	7.30	49	1	0	0	[+]
PRS	7.30 7.30	5.85 8.75	17:00:00 09:16:32 09:13:45 09:13:45	48 2 50 311	7.30 7.20 7.00 7.00	1 1 1 1	20 20 20 20	6.90 6.80 6.50 6.20	7.40 7.50 7.70 7.90	100 250 100 100	1 1 1 1
PULAWY	90.00	0.00 %	17:00:00	17	90.00	1	50	89.20	90.00	411	1	1	51	[+]
ZAP	90.00 92.60	81.00 99.00	17:00:00 15:49:40 15:49:40 15:36:54	74 75 38 3	90.00 90.00 90.00 92.60	2 2 1 1	70 30 18 23	89.00 88.00 87.60 86.00	91.40 92.60 93.00 93.40	75 12 320 34	1 1 2 1
PURE	31.00	-0.65 %	17:00:00	2	30.80	1	120	30.10	30.80	112	2	1	33	[+]
PUR	30.00 31.00	24.80 37.20	17:00:00 16:43:01 16:20:22 15:36:37	18 10 33 17	30.80 30.80 30.00 30.00	4 2 2 2	910 36 69 80	30.00 29.50 29.10 29.00	30.90 31.00 31.20 31.40	123 13 250 30	1 1 1 1
PZU	38.71	-0.08 %	17:01:47	26	38.57	2	2808	38.55	38.57	1615	3	1,570	60,747	[+]
PZU	38.44 38.98	34.84 42.58	17:00:12 17:00:12 17:00:00 17:00:00	478 3 205 6	38.57 38.57 38.57 38.57	2 6 2 1	2601 107261 2812 7057	38.51 38.50 38.49 38.48	38.58 38.59 38.60 38.61	2163 6709 816 932	1 3 1 1
QUBICGMS	0.00	0.00 %	17:00:00	100	2.82	1	735	2.71	2.75	800	1	0	0	[+]
QUB	0.00 0.00	2.26 3.38	16:37:40 13:41:08 13:37:10 13:37:10	136 300 276 724	2.78 2.82 2.82 2.80	2 1 2 1	1980 1000 855 200	2.70 2.65 2.61 2.57	2.78 2.80 2.82 2.84	1000 4000 281 406	1 1 1 1
QUERCUS	2.29	2.18 %	15:35:54	300	2.34	1	5000	2.30	2.34	674	2	3	8	[+]
QRS	2.28 2.34	2.07 2.51	15:05:14 15:00:50 12:09:58 11:43:47	89 11 489 911	2.33 2.33 2.33 2.33	1 2 1 2	3500 1914 740 1509	2.28 2.25 2.24 2.21	2.35 2.36 2.37 2.38	1618 2721 1500 3300	2 2 1 1
RADPOL	1.40	-3.65 %	16:27:03	7000	1.32	2	688	1.32	1.35	1723	1	22	29	[+]
RDL	1.31 1.40	1.26 1.53	16:05:42 15:58:14 15:58:14 15:03:49	1277 3778 500 500	1.35 1.35 1.35 1.31	1 1 1 1	1359 2000 767 684	1.31 1.31 1.30 1.30	1.36 1.37 1.40 1.40	2100 1200 339 2103	1 1 1 3
RAFAKO	0.95	0.63 %	16:47:09	350	0.95	1	482	0.95	0.95	5736	3	195	184	[+]
RFK	0.92 0.95	0.85 1.04	16:46:52 16:39:13 16:32:12 16:32:12	1500 964 9800 200	0.95 0.95 0.95 0.95	2 1 2 1	5780 2000 4000 3000	0.95 0.94 0.94 0.94	0.95 0.95 0.96 0.96	1000 3181 4254 2235	1 2 2 1
RAFAMET	9.20	2.22 %	09:25:01	2	9.20	1	99	8.50	9.20	186	2	0	0	[+]
RAF	9.20 9.20	8.30 10.10	09:25:00 09:24:59 16:47:20 12:32:30	2 2 43 2	9.20 9.20 9.00 8.90	1 1 1 1	1000 1000 1100 1000	8.00 7.00 6.00 5.00	10.00 10.10 10.40 10.70	265 10 50 50	1 1 1 1
RAINBOW	31.90	0.00 %	17:02:44	5	31.90	1	10	31.60	31.90	200	2	2	72	[+]
RBW	31.40 31.90	28.80 35.00	17:02:41 17:02:37 17:00:00 16:43:11	3 2 1 50	31.90 31.90 31.90 31.80	2 4 1 1	176 652 956 200	31.50 31.40 31.30 31.20	32.00 32.20 32.30 32.40	958 1899 35 75	5 2 1 1
RANKPROGR	1.38	0.00 %	13:54:11	238	1.39	1	1000	1.34	1.37	1000	2	5	6	[+]
RNK	1.38 1.39	1.25 1.51	13:54:11 13:54:11 13:54:11 13:54:11	500 1000 500 1712	1.39 1.39 1.39 1.39	3 2 2 1	5100 17000 10800 600	1.32 1.32 1.30 1.28	1.38 1.38 1.38 1.39	500 500 2112 5000	1 1 7 1
RAWLPLUG	8.20	0.00 %	09:00:00	2	8.20	1	990	8.00	8.20	494	2	0	0	[+]
RWL	8.20 8.20	7.38 9.02	09:00:00 15:53:27 15:52:56 15:52:52	2 65 600 172	8.20 8.20 8.20 8.18	2 1 2 0	1940 52 1297 0	7.70 7.66 7.60 0.00	8.38 8.42 8.48 8.50	88 295 448 354	1 1 2 1
READGENE	0.65	2.38 %	12:33:59	20	0.65	1	5570	0.64	0.72	945	1	0	0	[+]
RDG	0.65 0.65	0.52 0.77	17:00:00 17:00:00 17:00:00 14:09:16	1 1 1 1315	0.63 0.65 0.68 0.77	1 1 1 1	877 550 50 1550	0.63 0.58 0.58 0.57	0.80 0.81 0.82 0.83	100 100 100 100	1 1 1 1
RELPOL	5.35	0.00 %	17:00:00	1	5.40	1	1097	5.35	5.40	1660	3	4	24	[+]
RLP	5.35 5.40	4.82 5.85	12:57:21 12:44:04 11:48:09 09:52:27	1062 30 700 353	5.35 5.40 5.40 5.35	5 1 3 2	2374 246 1335 700	5.30 5.25 5.20 5.15	5.45 5.50 5.55 5.65	968 277 2592 183	3 1 3 1
REMAK	9.00	0.22 %	16:05:38	60	9.00	1	340	9.00	9.48	796	2	2	16	[+]
RMK	8.98 9.12	8.10 9.90	16:05:38 16:05:38 13:18:03 13:10:28	200 115 36 400	9.02 9.12 9.00 9.00	1 1 2 1	900 150 1530 16	8.82 7.30 6.62 6.60	9.60 9.62 9.66 9.98	763 500 638 326	3 1 1 1
REMEDIS	0.00	0.00 %	15:00:00	4000	0.04	1	12000	0.03	0.04	4391	1	0	0	[+]
REM	0.00 0.00	0.03 0.05	11:00:00 15:00:00 15:00:00 11:28:32	6609 11391 10000 3000	0.04 0.03 0.03 0.03	1 2 1 2	24999 20999 20000 70000	0.02 0.02 0.02 0.02	0.04 0.05 0.05 0.05	13650 22077 17718 41824	2 1 1 2
ROBINSON	5.90	-5.47 %	13:37:14	2	6.05	1	30	5.50	5.70	20	1	1	5	[+]
RBS	5.50 6.05	4.72 7.05	13:37:14 13:37:03 13:37:03 13:37:03	18 370 20 20	6.00 5.50 5.60 5.70	1 1 1 1	20 20 100 20	5.40 5.30 5.25 5.20	5.75 5.80 5.85 5.90	100 100 100 100	1 1 1 1
ROCCA	0.43	0.00 %	11:00:00	10	0.43	1	1000	0.33	0.43	7371	1	0	0	[+]
RCA	0.43 0.43	0.34 0.52	11:00:00 11:00:00 11:00:00 11:00:00	10 10 10 10	0.43 0.43 0.45 0.45	1 1 2 2	2000 1000 2400 9000	0.30 0.28 0.25 0.20	0.45 0.47 0.50 0.53	152 100 100 100	1 1 1 1
RONSON	0.83	-3.64 %	14:39:36	300	0.80	1	2000	0.80	0.82	2200	1	15	12	[+]
RON	0.80 0.83	0.75 0.91	14:39:36 14:27:58 14:27:46 14:27:19	2260 200 490 50	0.80 0.80 0.80 0.80	2 2 4 1	3856 10086 9150 10000	0.80 0.79 0.78 0.76	0.82 0.83 0.84 0.84	4758 11678 19500 12743	2 2 3 3
ROPCZYCE	21.80	0.00 %	15:48:24	200	21.80	2	20	21.70	22.00	890	1	2	48	[+]
RPC	21.70 22.20	19.65 23.90	15:40:55 13:55:46 13:55:46 13:55:46	300 180 10 10	21.80 21.80 21.80 21.80	1 1 2 1	100 320 20 120	21.60 21.50 21.30 21.10	22.20 22.30 22.50 22.60	20 20 20 200	2 1 1 2
ROVITA	0.00	0.00 %	15:00:00	100	0.46	1	100	0.42	0.48	100	1	0	0	[+]
ROV	0.00 0.00	0.37 0.55	11:07:51 11:00:00 15:00:00 15:00:00	50 1045 1045 50	0.49 0.49 0.49 0.54	1 1 1 1	100 200 100 100	0.40 0.30 0.20 0.18	0.55 0.63 0.70 0.80	100 100 100 100	1 1 1 1
RSY	0.00	0.00 %	17:00:00	1	10.00	2	298	10.00	13.50	330	1	0	0	[+]
RSY	0.00 0.00	8.00 12.00	09:08:18 17:00:00 09:46:23 09:44:24	3 1 14 85	11.00 10.00 11.50 12.10	1 1 1 1	200 120 20 20	9.00 8.45 8.40 8.20	14.40 0.00 0.00 0.00	522 0 0 0	1 0 0 0
RUBICON	0.61	-1.64 %	14:01:42	7	0.60	1	10	0.58	0.60	6479	1	0	0	[+]
RBC	0.60 0.61	0.55 0.67	11:16:33 11:06:55 10:23:43 09:01:05	1 1 1 2	0.60 0.60 0.60 0.61	1 0 0 0	12294 0 0 0	0.57 0.00 0.00 0.00	0.61 0.62 0.69 0.70	1340 2645 12194 7071	1 1 2 1
RUCHCHORZ	0.00	0.00 %	11:00:00	1100	0.13	1	911	0.11	0.10	200	1	0	0	[+]
RCW	0.00 0.00	0.10 0.16	11:00:00 11:00:00 11:00:00 11:00:00	3000 550 600 225	0.13 0.13 0.13 0.13	1 1 1 1	1000 1000 1000 1001	0.10 0.10 0.09 0.08	0.13 0.14 0.16 0.17	1942 500 6350 5960	1 1 1 1
S4E	0.00	0.00 %	13:29:14	93	6.20	1	384	5.75	6.20	203	1	0	0	[+]
S4E	0.00 0.00	4.96 7.40	10:14:04 09:12:25 09:12:25 09:12:25	157 116 30 154	6.40 5.75 5.90 6.50	1 1 1 1	300 500 100 500	4.52 4.50 4.40 4.00	6.80 6.90 8.00 12.00	200 1052 900 2239	1 1 1 2
SAKANA	0.14	10.77 %	12:24:48	2821	0.14	1	14004	0.13	0.14	8169	1	25	4	[+]
SKN	0.14 0.14	0.11 0.17	12:11:30 09:52:41 09:29:19 09:28:39	200 2600 2486 6000	0.14 0.14 0.14 0.14	1 1 1 1	4000 6000 3100 7125	0.13 0.13 0.12 0.12	0.15 0.16 0.16 0.17	3500 6000 15600 6500	2 1 1 1
SANOK	18.65	-0.80 %	14:44:07	50	18.60	2	71	18.35	18.55	50	1	0	9	[+]
SNK	18.30 18.65	16.80 20.50	14:34:53 13:33:28 13:29:19 13:29:19	21 5 30 50	18.35 18.35 18.30 18.35	1 1 1 1	270 71 300 57	18.30 18.25 18.20 18.10	18.60 18.80 18.90 18.95	658 340 165 300	1 1 3 1
SANPL	291.80	1.66 %	17:02:46	200	294.80	1	17	294.80	295.00	1749	8	57	16,948	[+]
SPL	290.60 299.00	262.80 320.80	17:01:12 17:00:00 17:00:00 17:00:00	83 179 257 77	294.80 294.80 294.80 294.80	1 3 1 1	82 338 64 344	293.20 293.00 292.60 292.40	295.20 295.40 295.80 296.00	3478 718 332 3734	2 5 2 3
SANTANDER	16.00	-0.62 %	11:20:23	120	15.90	1	340	15.64	16.19	70	1	5	70	[+]
SAN	14.90 16.20	14.40 17.60	11:20:23 11:20:04 11:19:39 11:19:33	133 300 333 333	15.90 15.90 15.80 15.50	1 1 1 1	100 100 1000 178	15.50 15.00 15.00 14.90	16.19 16.20 16.20 16.30	285 300 100 100	2 2 1 1
SANWIL	0.62	-8.13 %	14:29:19	21	0.57	2	12995	0.56	0.62	12000	1	6	3	[+]
SNW	0.57 0.62	0.56 0.68	13:38:58 13:19:04 12:14:01 12:13:01	1000 1009 75 300	0.62 0.57 0.57 0.61	2 1 1 0	20000 300 350 0	0.50 0.35 0.30 0.00	0.63 0.66 0.73 0.75	1250 2000 14444 20560	1 1 4 3
SCPFL	60.00	0.84 %	17:00:00	4	60.00	2	111	59.00	60.00	257	2	1	55	[+]
SCP	59.00 60.50	48.00 72.00	16:08:34 16:08:22 15:52:25 15:52:25	345 1 29 45	59.50 60.00 59.00 59.00	1 2 3 3	50 66 147 165	58.50 58.00 57.50 57.00	61.00 62.00 63.00 63.50	330 40 192 15	4 1 4 1
SECOGROUP	15.20	-0.65 %	14:57:42	30	15.20	2	300	15.00	15.20	500	2	0	0	[+]
SWG	15.20 15.20	13.70 16.70	14:16:05 14:15:53 09:59:15 09:12:18	500 500 439 1	15.30 15.20 15.10 15.50	1 1 0 0	2965 550 0 0	14.80 14.70 0.00 0.00	15.30 15.40 15.50 15.60	750 1030 699 500	2 2 2 1
SEKO	9.30	-2.15 %	16:48:19	724	9.10	1	126	9.10	9.30	859	2	1	11	[+]
SEK	9.10 9.30	8.40 10.20	16:48:19 11:09:25 11:08:19 10:28:44	145 18 110 40	9.15 9.20 9.25 9.20	1 2 1 1	500 204 235 116	9.00 8.80 8.75 8.70	9.50 9.85 9.90 10.00	1290 150 171 178	2 1 1 2
SELENAFM	15.30	0.00 %	16:30:03	125	15.20	2	133	15.00	15.20	120	1	0	6	[+]
SEL	15.00 15.30	13.80 16.80	14:52:10 14:52:10 11:09:00 10:47:40	72 28 8 60	15.00 15.00 15.30 15.10	1 1 1 1	35 100 699 50	14.70 14.50 14.40 14.00	15.30 15.70 15.80 15.90	474 589 315 678	5 2 2 1
SELVITA	23.50	-1.71 %	16:20:11	15	23.00	1	50	22.50	23.00	53	2	5	119	[+]
SLV	22.60 23.50	21.15 25.85	15:55:02 14:44:59 13:34:20 09:00:00	108 104 5000 14	23.00 23.00 22.60 23.50	2 1 3 1	117 285 1568 22	22.21 22.10 22.00 21.70	23.50 23.70 23.90 23.99	223 50 100 309	3 1 1 1
SERINUS	0.43	-3.67 %	17:00:00	1071	0.42	6	56221	0.42	0.43	9020	2	313	134	[+]
SEN	0.42 0.44	0.39 0.47	17:00:00 17:00:00 17:00:00 17:00:00	4000 186 1034 280	0.42 0.42 0.42 0.42	1 2 3 1	5000 5480 4900 5000	0.41 0.41 0.41 0.41	0.43 0.44 0.44 0.44	6849 20591 11566 4600	2 4 3 2
SETANTA	5.68	-1.75 %	16:30:08	25	5.60	1	165	5.54	5.60	1346	2	4	21	[+]
SET	5.54 5.68	5.12 6.24	14:47:23 13:23:49 13:23:17 12:33:10	638 50 90 349	5.54 5.60 5.54 5.54	1 1 1 1	180 190 200 140	5.52 5.50 5.42 5.40	5.76 5.78 5.88 5.90	178 1500 174 286	1 1 1 2
SFD	0.00	0.00 %	11:15:38	100	0.33	1	4900	0.33	0.35	31900	1	0	0	[+]
SFD	0.00 0.00	0.26 0.40	09:00:00 10:32:23 09:00:00 09:56:18	4900 100 50 4137	0.36 0.36 0.39 0.39	1 1 1 1	2900 5000 3190 2918	0.32 0.32 0.31 0.31	0.40 0.42 0.43 0.49	4100 3200 3000 1117	1 1 1 1
SFERANET	1.53	-3.92 %	15:11:19	10	1.47	1	100	1.35	1.43	5000	1	3	4	[+]
SFN	1.40 1.55	1.23 1.84	13:30:33 12:21:22 11:32:53 09:47:42	500 320 1340 250	1.42 1.40 1.41 1.50	1 3 3 1	100 1500 4100 100	1.34 1.33 1.32 1.31	1.45 1.47 1.51 1.52	5000 1690 2592 5000	1 2 2 1
SFINKS	0.59	-2.56 %	16:11:21	10	0.61	2	1100	0.58	0.61	7446	2	22	13	[+]
SFS	0.58 0.61	0.53 0.65	13:03:43 13:03:43 13:03:43 13:03:43	350 1200 363 2200	0.58 0.58 0.58 0.58	1 2 1 1	580 8888 1000 2181	0.58 0.58 0.57 0.57	0.62 0.62 0.64 0.64	5000 57280 389 4197	1 5 1 3
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	100	0.82	0.82	50	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 1	200 200 1000 1000	0.70 0.60 0.50 0.40	1.60 2.00 2.50 2.64	5000 2595 5000 995	1 1 1 1
SILVANO	9.48	5.80 %	12:17:06	100	9.48	1	100	9.00	9.48	449	3	0	1	[+]
SFG	9.48 9.48	8.54 10.40	09:53:43 09:16:36 09:14:38 14:54:49	110 1 318 70	8.96 9.42 9.48 8.96	1 0 0 0	190 0 0 0	8.68 0.00 0.00 0.00	9.98 10.00 10.10 10.40	98 150 190 1000	1 1 1 1
SIMPLE	6.70	0.00 %	09:00:00	2	6.70	1	600	6.25	6.50	1200	1	0	0	[+]
SME	6.70 6.70	6.05 7.35	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	6.70 6.70 6.70 6.70	1 1 1 1	1260 2374 2500 30	6.20 6.10 6.00 5.50	6.70 6.95 7.30 7.90	643 2934 62 3590	1 1 1 1
SKARBIEC	17.50	0.85 %	17:01:08	53	17.70	3	383	17.50	17.70	42	1	1	17	[+]
SKH	17.45 17.70	15.75 19.25	17:00:00 16:41:17 14:14:20 13:28:19	5 7 23 70	17.70 17.60 17.60 17.60	1 2 2 1	166 157 363 174	17.45 17.40 17.30 17.25	17.75 17.80 17.90 18.00	90 579 940 2483	1 1 3 9
SKOTAN	0.74	0.00 %	11:13:26	15	0.74	1	1040	0.72	0.74	2857	2	0	0	[+]
SKT	0.74 0.74	0.67 0.81	16:15:19 16:15:09 16:14:38 16:14:38	1149 1034 117 90	0.74 0.74 0.73 0.73	1 1 1 1	1651 4850 1115 1800	0.72 0.71 0.69 0.68	0.74 0.75 0.76 0.76	3065 7129 4000 6075	1 6 2 3
SKYLINE	0.00	0.00 %	15:57:26	20	0.68	1	500	0.64	0.68	1865	1	0	0	[+]
SKL	0.00 0.00	0.62 0.74	15:57:26 13:43:43 13:04:25 09:00:00	930 50 20 10	0.66 0.66 0.67 0.68	1 2 1 1	1000 17659 632 1000	0.63 0.62 0.61 0.50	0.70 0.71 0.72 0.73	200 200 200 25000	1 1 1 1
SLASKIEKA	1.05	1.49 %	16:00:27	500	1.03	1	3150	0.97	1.02	999	1	49	49	[+]
SLK	0.97 1.07	0.84 1.25	12:23:55 12:07:36 12:07:36 12:07:13	1 2112 775 2000	1.03 0.97 0.97 0.98	1 2 1 1	5000 9888 55 2000	0.97 0.97 0.96 0.92	1.03 1.03 1.04 1.04	5200 2839 1846 1073	1 2 1 1
SMSKREDYT	0.00	0.00 %	16:46:56	1400	0.27	1	2846	0.22	0.27	13119	2	0	0	[+]
SMS	0.00 0.00	0.22 0.32	11:06:46 11:05:52 13:14:56 13:14:56	2078 8696 7774 3	0.23 0.23 0.27 0.27	1 1 1 0	1451 6471 7540 0	0.21 0.17 0.01 0.00	0.27 0.30 0.32 0.33	2150 1000 1000 7479	1 1 1 1
SNIEZKA	86.00	0.00 %	16:49:02	66	86.00	1	13	82.00	87.00	18	1	1	50	[+]
SKA	82.00 86.00	77.50 94.50	16:49:02 16:49:02 16:49:02 16:49:02	12 95 5 36	86.00 86.00 85.50 85.00	1 1 1 1	95 26 50 10	81.50 80.50 80.00 78.00	87.50 88.00 89.00 95.00	190 11 300 70	1 1 1 1
SOFTBLUE	0.28	0.00 %	09:00:00	50	0.28	1	1000	0.26	0.28	17362	2	0	0	[+]
SBE	0.28 0.28	0.22 0.34	09:25:07 16:49:41 16:48:23 16:37:12	50 482 3514 86	0.28 0.28 0.28 0.28	1 1 1 1	1000 10000 457 1000	0.25 0.25 0.24 0.23	0.29 0.29 0.30 0.31	6801 12000 5750 494	1 2 2 1
SOLAR	5.95	-1.68 %	14:51:21	2	5.85	1	251	5.70	5.80	200	1	1	5	[+]
SOL	5.65 5.95	5.40 6.50	14:51:21 13:05:48 13:01:55 10:21:22	28 1 11 1	5.75 5.75 5.70 5.85	2 1 1 1	240 500 200 300	5.65 5.50 5.25 5.20	5.95 6.05 6.10 6.15	3004 239 140 380	2 1 1 2
SONEL	0.00	0.00 %	16:08:35	880	8.60	1	180	8.50	8.70	20	1	0	0	[+]
SON	0.00 0.00	7.75 9.45	16:08:30 14:54:04 13:19:51 13:19:51	20 2213 252 10	8.50 8.30 8.25 8.25	2 2 1 1	15 20 121 67	8.30 8.15 8.10 8.00	9.40 9.50 9.65 9.75	120 303 300 193	1 1 1 1
SOPHARMA	0.00	0.00 %	11:29:09	2	9.80	1	295	7.00	9.80	216	2	0	0	[+]
SPH	0.00 0.00	8.82 10.75	17:00:50 09:20:48 12:43:45 09:00:00	444 5 194 47	8.00 7.00 8.00 8.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	18.00 34.00 0.00 0.00	200 500 0 0	1 1 0 0
SPAC1	0.00	0.00 %	11:00:00	300	0.04	1	8475	0.03	0.04	5026	2	0	0	[+]
SP1	0.00 0.00	0.03 0.05	15:00:00 15:00:00 11:00:00 15:00:00	100 9187 140 9000	0.03 0.04 0.04 0.04	1 2 1 1	38209 20899 150000 50000	0.02 0.02 0.01 0.01	0.04 0.04 0.04 0.04	25556 11000 50686 743	1 1 3 1
STALEXP	3.08	0.49 %	16:41:06	1975	3.07	1	1359	3.06	3.07	1254	1	29	88	[+]
STX	3.06 3.08	2.77 3.38	16:32:03 16:13:53 15:59:18 13:56:48	1500 5000 1200 1152	3.07 3.07 3.07 3.06	1 6 1 2	1000 2852 550 448	3.06 3.05 3.04 3.03	3.08 3.08 3.09 3.10	2000 685 1438 13393	1 2 2 4
STALPROD	182.00	6.59 %	17:04:48	20	194.00	1	9	193.20	194.00	279	1	2	390	[+]
STP	178.40 197.40	163.80 200.00	17:00:48 17:00:00 17:00:00 17:00:00	1 9 1 9	194.00 194.00 194.00 194.00	2 1 1 1	32 8 14 21	193.00 192.20 192.00 191.60	195.00 198.60 199.00 199.60	75 17 250 29	2 1 1 1
STALPROFI	6.65	5.84 %	17:03:27	40	7.25	1	331	7.05	7.45	85	1	4	30	[+]
STF	6.65 7.25	6.00 7.30	17:02:06 17:01:43 17:01:43 17:00:51	292 320 14 213	7.25 7.25 7.25 7.25	1 1 1 1	333 500 232 444	6.95 6.90 6.85 6.75	7.50 7.90 8.15 8.50	421 1000 278 150	1 1 1 1
STAPORKOW	1.30	0.79 %	17:00:00	100	1.27	1	1900	1.27	1.35	13108	4	5	6	[+]
ZUK	1.26 1.30	1.17 1.43	17:00:00 16:06:30 15:37:03 15:11:57	400 1000 1000 1000	1.27 1.27 1.26 1.26	1 1 1 1	1975 6500 155 15	1.26 1.25 1.24 1.20	1.38 1.40 1.45 1.58	1527 200 180 1240	1 1 1 1
StarHedge	0.50	-2.00 %	13:13:30	34	0.49	4	4266	0.49	0.51	5500	2	2	1	[+]
SHG	0.49 0.50	0.45 0.55	13:13:30 13:13:30 11:47:53 17:00:00	500 1466 200 500	0.50 0.50 0.50 0.50	1 3 3 1	200 7350 2960 600	0.48 0.48 0.47 0.47	0.52 0.53 0.54 0.55	5000 2300 500 4500	2 2 1 2
STEMCELLS	0.53	-5.36 %	11:47:43	50	0.53	2	850	0.53	0.56	100	1	0	0	[+]
SCS	0.53 0.53	0.42 0.64	12:33:29 12:33:29 11:58:09 11:58:09	1800 100 200 100	0.56 0.58 0.64 0.63	1 1 1 1	100 100 100 100	0.52 0.48 0.38 0.36	0.58 0.65 0.70 0.75	100 100 100 100	1 1 1 1
STOPKLA	0.00	0.00 %	10:03:22	150	6.90	1	1036	6.65	7.00	1219	2	0	0	[+]
STK	0.00 0.00	5.55 8.25	10:02:04 09:54:44 09:54:44 09:54:19	72 125 150 155	6.90 6.90 6.80 6.55	1 1 1 2	30 20 30 57	5.80 5.30 4.50 4.16	7.05 7.50 7.80 7.90	742 50 50 40	1 1 1 1
SUNEX	9.28	-1.51 %	16:45:44	1	9.14	1	100	8.84	9.14	179	2	6	54	[+]
SNX	8.80 9.28	8.36 10.20	15:20:43 14:14:16 13:16:58 13:16:58	100 25 129 71	9.00 9.16 9.16 9.14	1 1 2 1	500 154 1195 160	8.82 8.80 8.76 8.74	9.16 9.20 9.28 9.76	146 325 486 118	1 3 3 1
SUNTECH	0.00	0.00 %	16:03:18	1200	0.39	1	5931	0.32	0.37	3133	1	0	0	[+]
SUN	0.00 0.00	0.31 0.47	15:08:21 11:19:02 11:19:02 15:54:07	1870 84 4916 100	0.36 0.40 0.39 0.39	1 1 1 1	1000 10000 4000 8222	0.32 0.31 0.27 0.27	0.38 0.40 0.41 0.42	20000 55408 10944 12000	1 5 2 2
SURFLAND	0.71	-3.75 %	17:00:00	10	0.77	1	100	0.70	0.77	90	1	6	4	[+]
SSK	0.70 0.77	0.57 0.85	15:50:19 14:11:23 11:52:26 11:06:56	5 95 5 25	0.74 0.74 0.74 0.70	1 1 4 1	100 1650 20100 100	0.65 0.62 0.60 0.57	0.78 0.80 0.82 0.83	1300 3500 610 100	1 2 1 1
SUWARY	12.00	4.35 %	09:00:00	5	12.00	1	76	11.50	12.00	5693	2	0	0	[+]
SUW	12.00 12.00	10.80 13.20	15:45:24 12:46:39 09:00:00 09:00:00	5 5 5 5	11.50 11.50 12.00 12.00	1 1 1 0	675 259 12 0	11.40 9.90 9.00 0.00	12.70 12.90 13.00 13.90	500 390 360 540	1 1 1 1
SWISSMED	4.03	2.51 %	16:32:30	50	4.08	2	2150	3.96	4.08	2210	1	2	7	[+]
SWD	3.96 4.09	3.63 4.43	16:32:30 14:28:58 13:42:35 09:36:42	250 50 1000 34	4.05 3.96 3.97 4.09	1 1 1 1	200 200 100 100	3.95 3.94 3.93 3.88	4.10 4.14 4.18 4.24	100 200 100 200	1 1 1 1
SYGNITY	2.37	1.27 %	17:00:00	20	2.40	1	547	2.35	2.40	595	2	43	100	[+]
SGN	2.29 2.40	2.14 2.60	16:02:51 16:02:16 16:02:16 16:01:35	475 293 360 76	2.36 2.35 2.35 2.34	1 1 2 3	1024 480 11350 7928	2.34 2.31 2.30 2.29	2.41 2.44 2.45 2.48	499 949 645 201	1 1 2 1
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	5050	0.36	0.65	2	1	0	0	[+]
SYM	0.00 0.00	0.52 0.78	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0.65 0.65 0.61 0.61	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.15 1.16 2.34 0.00	499 2000 1300 0	1 1 1 0
SYNEKTIK	14.00	0.00 %	16:23:13	5	14.00	1	113	13.72	14.00	595	2	1	18	[+]
SNT	13.80 14.10	12.60 15.40	16:23:13 16:20:58 16:14:42 16:14:42	35 70 30 217	13.80 13.80 13.80 13.80	1 1 1 1	200 55 500 1500	13.40 13.00 12.50 12.40	14.08 14.10 14.36 14.38	122 2246 271 62	1 3 2 1
SZAR	0.00	0.00 %	11:00:00	100	0.02	1	1000	0.02	0.03	1000	1	0	0	[+]
SZR	0.00 0.00	0.02 0.03	11:00:00 11:00:00 11:00:00 11:00:00	23668 33333 20000 999	0.02 0.02 0.02 0.02	1 1 1 1	6332 70000 22300 20000	0.02 0.02 0.02 0.02	0.03 0.03 0.03 0.03	84821 23668 49350 1000	1 1 1 1
TALANX	0.00	0.00 %	09:23:04	15	189.00	1	5	165.10	189.00	10	1	0	0	[+]
TNX	0.00 0.00	170.10 207.80	09:22:53 09:00:00 11:00:47 10:58:44	11 1 1 26	187.90 187.90 177.90 177.00	1 1 1 0	50 15 1 0	165.00 139.00 110.00 0.00	195.00 199.90 200.00 210.00	2 15 10 10	1 1 1 1
TALEX	12.15	0.00 %	17:00:00	2	12.15	2	295	11.35	12.15	978	1	0	3	[+]
TLX	11.65 12.15	10.95 13.35	12:45:01 09:55:05 09:00:00 16:43:57	8 130 82 2	11.65 11.65 12.15 12.15	2 1 0 0	64 20 0 0	11.00 10.00 0.00 0.00	13.00 13.55 13.95 14.00	620 456 76 58	1 2 1 1
TAMEX	0.00	0.00 %	09:17:42	1	0.69	1	1000	0.36	0.71	2699	1	0	0	[+]
TOS	0.00 0.00	0.56 0.82	09:17:42 09:12:37 09:38:36 09:37:04	306 1694 843 7000	0.62 0.62 0.71 0.71	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.72 0.72 0.73 0.74	2696 2000 2005 2100	1 1 1 1
TATRY MOUNTAIN	140.00	0.00 %	17:00:00	1	143.00	1	55	140.00	143.00	41	2	0	4	[+]
TMR	140.00 143.00	126.00 154.00	16:19:13 09:43:36 09:00:00 09:00:00	25 13 5 5	140.00 143.00 144.00 144.00	2 1 2 1	140 20 72 10	139.00 138.00 135.00 121.00	147.00 150.00 162.00 196.00	37 10 2 12	3 1 1 1
TAURONPE	1.63	-5.11 %	17:03:32	1	1.54	6	30134	1.54	1.54	11430	1	8,714	13,706	[+]
TPE	1.54 1.63	1.47 1.80	17:03:32 17:03:32 17:03:32 17:02:17	99 2000 400 5500	1.54 1.54 1.54 1.54	2 16 2 10	13803 40412 2505 35522	1.54 1.54 1.54 1.54	1.54 1.55 1.55 1.55	13243 4897 29178 94185	4 2 5 6
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	1200	0.06	PKC	24766	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	1 1 2 1	2000 500 20999 20000	0.05 0.03 0.02 0.01	0.02 0.05 0.06 0.07	20000 10000 10709 22222	1 1 3 1
TBULL	12.30	0.00 %	17:00:00	10	12.10	1	17	12.00	12.10	140	1	6	67	[+]
TBL	11.50 12.30	11.10 13.50	16:22:30 16:21:22 15:46:55 15:34:00	155 30 100 120	12.00 12.00 12.00 12.00	1 1 1 3	248 660 500 256	11.90 11.85 11.80 11.65	12.15 12.20 12.30 12.35	25 106 214 164	1 1 2 2
TELEMEDPL	0.42	0.00 %	09:22:28	30	0.42	1	50	0.39	0.42	9320	1	0	0	[+]
TMP	0.42 0.42	0.34 0.50	09:06:20 09:17:27 09:19:00 09:09:52	30 30 30 30	0.42 0.42 0.42 0.42	1 1 1 1	100 200 2000 1000	0.36 0.28 0.25 0.20	0.50 0.53 0.58 0.60	500 200 200 400	1 1 1 1
TELESTRADA	11.90	-1.65 %	12:58:10	400	11.90	1	300	11.80	12.10	147	1	0	5	[+]
TLS	11.90 11.90	9.55 14.20	16:21:09 15:34:13 15:28:04 15:28:04	600 1000 2608 392	12.10 12.00 12.10 12.00	2 1 1 1	271 100 100 450	11.70 11.60 11.50 11.20	12.20 12.30 13.30 13.40	264 301 213 85	2 1 1 1
TELIANI	0.00	0.00 %	12:36:20	2	0.52	2	3998	0.52	0.53	1611	1	0	0	[+]
TLV	0.00 0.00	0.41 0.62	12:36:20 09:37:03 09:37:03 11:09:46	1998 2 2000 1890	0.52 0.52 0.52 0.52	1 1 1 2	780 3333 2100 6200	0.51 0.49 0.49 0.48	0.54 0.55 0.56 0.57	3000 361 1430 1800	1 1 1 1
TERMO2PWR	0.31	-0.59 %	16:01:03	50	0.34	1	125	0.32	0.34	3080	2	24	7	[+]
T2P	0.31 0.34	0.25 0.37	15:50:26 15:50:26 14:28:12 12:05:10	1500 1500 100 100	0.31 0.31 0.34 0.34	1 1 2 1	1800 3200 12000 1500	0.31 0.31 0.30 0.29	0.34 0.34 0.34 0.35	2450 5900 10227 1012	2 2 3 1
TERMOREX	1.02	0.00 %	13:07:00	12	1.02	1	100	0.98	1.02	168	1	2	2	[+]
TRR	1.00 1.11	0.92 1.12	11:22:10 11:22:06 11:22:01 11:21:58	20 11 20 50	1.00 1.00 1.00 1.00	1 2 1 1	110 1100 25 360	0.97 0.96 0.95 0.94	1.03 1.07 1.10 1.11	200 100 5000 6681	1 1 1 2
TESGAS	3.18	0.00 %	17:00:00	2	3.18	1	499	2.96	3.18	291	1	0	0	[+]
TSG	3.04 3.18	2.88 3.48	09:39:38 09:01:12 09:00:00 17:00:00	150 1 3 2	3.04 3.18 3.18 3.18	1 1 1 1	565 40 1000 349	2.94 2.40 2.36 1.66	3.26 3.30 3.34 3.36	2489 110 1998 10000	1 1 1 1
TIM	9.76	1.02 %	17:02:35	17	9.90	1	200	9.84	9.90	183	2	10	98	[+]
TIM	9.74 9.96	8.80 10.70	17:02:35 17:00:00 17:00:00 17:00:00	183 215 220 10	9.90 9.90 9.90 9.90	1 2 1 2	799 1079 400 500	9.82 9.80 9.76 9.74	9.92 9.94 9.96 9.98	225 300 1500 991	1 1 1 4
TORPOL	6.80	-1.76 %	17:00:00	24	6.68	1	226	6.68	6.78	390	1	69	468	[+]
TOR	6.66 6.86	6.12 7.48	17:00:00 16:13:10 16:13:10 15:26:31	440 200 10 140	6.68 6.78 6.78 6.78	2 2 2 5	453 580 482 1830	6.66 6.62 6.60 6.52	6.80 6.88 6.90 6.94	1000 429 400 200	1 2 1 1
TOWERINV	26.10	-7.96 %	17:00:00	1	26.60	1	44	26.60	28.00	268	1	1	26	[+]
TOW	26.10 29.00	25.90 31.50	17:00:00 15:28:14 14:49:48 14:49:48	49 4 290 26	26.60 27.60 26.70 27.00	1 1 1 1	89 250 100 70	26.10 24.60 24.50 24.30	28.80 29.50 29.70 29.90	22 50 445 903	1 1 2 3
TOYA	4.76	0.00 %	13:59:52	2	4.76	1	978	4.76	4.84	500	1	4	20	[+]
TOA	4.72 4.84	4.30 5.20	11:33:03 11:33:03 11:31:57 11:31:57	1280 120 180 100	4.84 4.84 4.84 4.82	1 2 1 1	3075 3200 200 222	4.72 4.70 4.60 4.50	4.86 4.88 4.90 4.92	600 5000 3568 110	1 1 2 1
TRAKCJA	1.72	-0.12 %	16:28:22	1500	1.72	1	2000	1.70	1.72	1590	2	66	112	[+]
TRK	1.69 1.72	1.55 1.89	15:59:11 15:59:11 15:59:11 15:57:14	400 1000 100 500	1.72 1.72 1.71 1.71	1 6 1 3	1500 8950 500 3100	1.69 1.69 1.68 1.68	1.72 1.72 1.72 1.73	2024 1500 6890 2134	2 1 3 1
TRANSPOL	2.90	0.00 %	09:00:00	5	2.90	1	2976	2.83	2.90	27218	3	0	0	[+]
TRN	2.90 2.90	2.61 3.19	17:00:00 17:00:00 16:30:38 16:10:32	2173 3227 2100 1500	2.90 2.90 2.90 2.90	1 1 2 1	357 3600 2199 500	2.81 2.80 2.67 2.65	3.00 3.06 3.12 3.12	1155 5000 1155 340	1 1 1 1
TRITON	1.80	0.00 %	17:00:00	4932	1.80	1	4266	1.80	1.80	68	1	5	10	[+]
TRI	1.80 1.80	1.62 1.98	14:29:58 09:59:06 09:58:50 13:42:43	30 4 360 1	1.80 1.80 1.80 1.80	1 1 0 0	4000 888 0 0	1.71 1.70 0.00 0.00	1.88 1.89 1.90 1.93	52 500 4100 1000	1 1 1 2
TSGAMES	204.00	-2.97 %	17:00:00	55	199.40	1	10	197.80	199.40	44	2	12	2,297	[+]
TEN	196.00 204.00	183.60 224.00	17:00:00 17:00:00 17:00:00 17:00:00	635 12 6 35	199.40 199.40 199.40 199.40	1 1 2 2	32 75 30 139	197.60 197.20 197.00 196.60	199.60 200.00 200.50 201.00	74 706 138 92	1 5 2 7
UHYECA	0.00	0.00 %	09:00:00	55	0.64	1	100	0.60	0.64	695	1	0	0	[+]
ECA	0.00 0.00	0.52 0.76	11:19:23 09:00:00 09:00:00 09:00:00	10 145 200 1350	0.64 0.57 0.57 0.57	1 1 1 1	200 55 200 2000	0.59 0.57 0.56 0.55	0.65 0.66 0.67 0.68	90 100 100 1000	1 1 1 1
ULMA	55.50	0.91 %	09:00:37	1	55.50	1	196	51.50	54.50	17	1	0	0	[+]
ULM	55.50 55.50	50.00 61.00	17:00:00 17:00:00 16:48:45 16:30:10	10 434 100 48	55.00 55.00 55.00 55.00	1 1 1 1	822 18 80 33	51.00 50.50 50.00 49.80	55.00 56.00 56.50 57.00	300 339 124 19	2 6 2 1
ULTGAMES	19.00	0.32 %	17:01:01	173	18.86	2	433	18.70	18.86	27	1	47	905	[+]
ULG	18.60 19.36	17.10 20.90	17:00:10 17:00:00 17:00:00 17:00:00	270 30 100 100	18.86 18.86 18.86 18.86	3 1 2 3	1075 330 1300 1334	18.62 18.60 18.54 18.52	18.94 18.96 18.98 19.00	104 300 300 2000	1 1 2 1
UNIBEP	7.76	2.08 %	17:02:03	1180	7.86	1	2527	7.76	7.86	130	1	15	116	[+]
UNI	7.52 7.86	7.00 8.52	17:01:47 17:01:43 17:01:37 17:00:00	1004 440 3150 200	7.86 7.86 7.86 7.86	1 1 4 1	250 1020 990 700	7.70 7.56 7.50 7.48	7.88 7.90 7.92 7.94	400 1020 1000 500	1 2 1 1
UNICREDIT	59.00	10.90 %	10:03:46	15	59.00	1	50	53.50	59.80	45	1	0	2	[+]
UCG	59.00 59.00	53.10 64.90	09:25:48 09:30:57 09:00:00 17:00:00	19 100 121 19	59.00 53.20 53.20 53.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	59.90 60.00 75.95 80.00	45 85 30 100	1 1 1 1
UNIMA	2.32	0.00 %	15:51:58	20	2.32	2	107	2.28	2.32	58	1	0	0	[+]
U2K	2.32 2.32	2.10 2.54	15:51:52 15:48:59 15:48:59 15:48:59	10 2 688 50	2.32 2.32 2.30 2.30	1 3 3 1	100 190 160 4850	2.26 2.20 2.18 2.16	2.34 2.36 2.38 2.40	440 224 100 120	1 5 2 2
UNIMOT	29.40	5.78 %	16:48:23	80	31.10	2	51	30.90	31.00	371	2	43	1,296	[+]
UNT	29.40 31.40	26.50 32.30	16:46:42 16:44:35 16:40:55 16:34:57	1 45 7 100	31.10 31.00 31.10 31.10	2 3 3 1	128 376 505 60	30.80 30.60 30.50 30.30	31.10 31.20 31.30 31.40	2192 135 361 613	2 3 3 2
UNITED	0.00	0.00 %	11:00:00	10000	0.17	2	5200	0.17	0.17	4800	1	0	0	[+]
UTD	0.00 0.00	0.14 0.20	11:00:00 11:01:39 11:01:39 12:36:51	1910 249 1 19422	0.16 0.15 0.15 0.20	1 1 2 1	2022 590 8771 12000	0.16 0.16 0.15 0.12	0.24 0.26 0.27 0.28	35634 4800 220 1910	3 1 1 1
URSUS	0.56	-0.70 %	17:00:00	1	0.57	1	1804	0.56	0.56	7377	4	102	57	[+]
URS	0.56 0.57	0.50 0.62	16:21:45 16:15:27 16:15:27 16:15:27	500 316 2000 584	0.56 0.56 0.56 0.56	1 1 1 7	1970 4584 3700 23101	0.56 0.56 0.56 0.55	0.57 0.57 0.57 0.57	3000 12001 2000 2733	3 2 1 2
VABUN	0.90	-3.64 %	16:07:47	2134	0.90	2	1549	0.90	0.93	194	1	3	2	[+]
VAB	0.90 0.91	0.72 1.08	16:07:47 16:07:47 16:07:47 16:07:47	66 100 100 100	0.90 0.90 0.91 0.91	1 1 1 1	799 100 779 200	0.88 0.87 0.84 0.80	0.93 0.94 0.94 0.95	190 798 1326 100	2 1 1 1
VAKOMTEK	0.00	0.00 %	09:00:49	10	0.86	1	1490	0.68	0.76	1400	1	0	0	[+]
VKT	0.00 0.00	0.69 1.03	09:46:17 09:36:41 09:41:46 09:41:27	10 12 44 80	0.86 0.86 0.86 0.86	1 1 1 0	1000 1000 1000 0	0.60 0.59 0.40 0.00	1.00 1.10 0.00 0.00	6900 380 0 0	1 1 0 0
VCP	0.00	0.00 %	11:00:00	350	0.10	1	500	0.08	0.10	400	1	0	0	[+]
VCP	0.00 0.00	0.08 0.12	15:00:00 11:00:00 11:00:00 11:00:00	200 130 300 150	0.10 0.08 0.08 0.08	1 2 1 1	500 20299 10000 10000	0.07 0.06 0.06 0.05	0.11 0.11 0.16 0.32	95099 6100 500 1500	3 1 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	0	0	0.00	PKC	1447166	9	0	0	[+]
VEL	0.00 0.00	0.01 0.01	11:01:54 15:02:14 15:00:00 15:00:00	3034 10000 10000 100000	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 0.01 0.01 0.02	185925 6192 75000 24881	6 1 1 1
VENTUREIN	0.00	0.00 %	09:00:00	100	1.20	1	5	1.20	1.21	5	1	0	0	[+]
VTI	0.00 0.00	1.08 1.32	09:00:04 09:00:00 14:48:35 09:00:00	485 15 500 5	1.14 1.20 1.13 1.25	1 1 0 0	6600 5 0 0	1.14 0.20 0.00 0.00	1.24 1.80 2.66 2.80	6050 1000 100 3000	1 1 1 1
VERBICOM	0.00	0.00 %	10:51:05	500	1.47	1	250	1.30	1.53	210	1	0	0	[+]
VRB	0.00 0.00	1.18 1.76	09:00:00 13:38:36 16:49:33 09:16:57	20 20 1266 10	1.53 1.53 1.53 1.69	1 1 2 1	100 128 330 876	1.25 1.20 1.10 1.06	1.69 1.72 1.73 1.75	1270 100 100 100	1 1 1 1
VIDIS	2.40	-6.98 %	11:52:33	421	2.40	1	477	2.10	2.48	198	1	1	1	[+]
VDS	2.40 2.40	1.92 2.88	09:00:00 09:06:02 12:08:22 12:08:11	100 2 1000 800	2.40 2.58 2.50 2.54	1 0 0 0	777 0 0 0	2.00 0.00 0.00 0.00	2.68 2.72 3.08 3.10	1000 2000 375 500	1 1 1 1
VIGOSYS	374.00	-0.53 %	12:59:07	2	374.00	1	218	370.00	374.00	20	3	0	1	[+]
VGO	374.00 374.00	338.00 410.00	16:47:34 16:39:56 16:39:56 16:12:44	1 2 2 36	376.00 370.00 370.00 374.00	1 1 2 1	11 30 29 8	356.00 348.00 320.00 318.00	376.00 378.00 380.00 386.00	181 36 23 11	7 3 1 1
VINDEXUS	8.18	-0.24 %	14:58:05	19	8.18	1	151	7.96	8.18	146	1	0	1	[+]
VIN	8.18 8.18	7.38 8.98	14:58:05 09:05:37 12:12:48 11:55:07	102 50 5 20	8.18 8.18 8.20 7.90	1 1 1 1	165 152 150 1000	7.94 7.90 7.88 7.86	8.20 8.22 8.26 8.30	2105 1000 100 695	3 1 1 3
VISION	0.02	-6.53 %	15:26:33	50000	0.02	1	2468	0.02	0.02	136739	1	58	1	[+]
VIV	0.02 0.02	0.01 0.02	11:00:00 15:24:31 11:00:00 11:00:00	7532 7532 1000 20000	0.02 0.02 0.02 0.02	1 1 1 1	516732 60000 150000 30000	0.02 0.02 0.02 0.01	0.02 0.03 0.03 0.03	34820 60200 43550 21070	1 1 1 1
VISTAL	2.18	0.92 %	16:18:25	2	2.19	1	182	2.15	2.19	3528	2	33	72	[+]
VTL	2.08 2.24	1.97 2.39	15:45:32 15:24:40 15:24:40 15:11:09	318 603 97 900	2.15 2.19 2.18 2.18	2 1 2 5	1157 600 2020 5154	2.14 2.13 2.11 2.10	2.20 2.21 2.22 2.23	998 1500 2009 898	1 2 2 1
VIVID	1.26	1.60 %	16:14:52	591	1.27	1	100	1.25	1.27	13709	2	101	128	[+]
VVD	1.22 1.28	1.13 1.39	16:14:52 16:13:07 16:12:53 15:56:27	2579 33562 1644 400	1.27 1.26 1.26 1.27	2 2 2 2	3500 4523 1455 3500	1.23 1.23 1.22 1.21	1.27 1.28 1.28 1.28	6963 139 10263 806	1 1 2 1
VOICETEL	0.00	0.00 %	15:00:00	20	18.20	1	28	18.30	39.00	30	1	0	0	[+]
VOI	0.00 0.00	14.60 21.80	11:00:00 15:00:00 11:00:00 11:00:00	3 30 2 30	15.30 16.70 16.70 16.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	101.00 102.00 106.00 120.00	10 60 5 3000	1 1 1 1
VOTUM	13.00	0.00 %	16:23:31	60	13.10	2	864	13.05	13.10	40	1	3	38	[+]
VOT	12.90 13.20	11.70 14.30	15:23:58 13:41:07 11:18:55 11:18:29	400 100 120 150	13.05 13.05 13.00 13.00	2 1 1 1	255 350 203 291	13.00 12.95 12.90 12.85	13.15 13.20 13.30 13.40	104 185 40 1000	1 1 1 1
VOXEL	30.90	0.00 %	17:00:00	29	30.90	1	70	30.50	30.90	204	1	1	34	[+]
VOX	30.40 30.90	27.90 33.90	15:28:59 15:28:24 14:24:24 14:24:24	53 39 51 10	30.40 30.50 30.50 30.60	1 1 5 1	41 30 269 20	30.40 30.30 30.20 29.80	31.10 31.20 31.30 31.40	20 348 216 20	2 3 1 2
VRGSA	4.04	0.75 %	17:00:00	430	4.03	1	1000	4.00	4.06	4331	5	75	305	[+]
VRG	4.01 4.06	3.64 4.44	17:00:00 17:00:00 17:00:00 17:00:00	369 357 4643 278	4.03 4.03 4.03 4.03	1 1 1 3	1134 750 756 2500	3.99 3.98 3.97 3.96	4.07 4.08 4.08 4.09	500 3691 4200 6066	1 4 2 2
WADEX	6.98	0.00 %	11:48:45	2	6.98	23	46	6.84	6.98	43	1	0	1	[+]
WAX	6.98 6.98	6.30 7.66	11:48:44 11:48:44 11:48:43 11:48:42	2 2 2 2	6.98 6.98 6.98 6.98	24 31 1 1	48 62 766 1200	6.76 6.52 6.50 6.30	7.00 7.02 7.08 7.10	50 50 50 46	25 25 25 1
WARIMPEX	0.00	0.00 %	10:41:51	50	6.80	1	178	6.70	6.90	1000	1	0	0	[+]
WXF	0.00 0.00	6.12 7.48	13:47:18 09:51:23 09:51:23 09:01:46	12 145 1 435	6.78 6.80 6.84 6.86	1 0 0 0	214 0 0 0	6.50 0.00 0.00 0.00	7.00 7.16 7.18 7.38	150 285 250 300	1 1 1 1
WASKO	1.23	0.80 %	16:49:37	143	1.26	1	1000	1.20	1.26	3201	2	19	23	[+]
WAS	1.19 1.26	1.11 1.35	16:49:37 16:49:37 16:49:37 16:39:06	900 639 3018 50	1.25 1.25 1.24 1.24	1 1 1 1	1000 480 700 534	1.19 1.19 1.18 1.17	1.27 1.28 1.28 1.29	457 2000 653 2852	1 1 1 3
WAWEL	636.00	0.63 %	13:16:17	30	638.00	1	1	636.00	638.00	18	1	0	31	[+]
WWL	636.00 640.00	574.00 698.00	12:16:44 12:09:17 09:18:21 09:14:51	2 2 3 9	638.00 640.00 638.00 638.00	1 1 1 2	4 9 20 3	630.00 622.00 620.00 618.00	640.00 642.00 648.00 650.00	55 1 8 33	2 1 3 3
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	16650	0.09	PKC	97	3	0	0	[+]
WBY	0.00 0.00	0.22 0.32	11:02:32 11:02:32 11:02:32 11:00:00	2905 2030 65 585	0.30 0.30 0.30 0.38	1 0 0 0	1338 0 0 0	0.09 0.00 0.00 0.00	0.30 0.32 0.59 0.60	200 4500 100 400	1 1 1 1
WERTHHOLZ	0.15	0.00 %	12:23:02	100	0.15	1	10	0.13	0.15	6700	1	0	0	[+]
WHH	0.15 0.15	0.12 0.18	13:58:01 13:26:09 13:18:58 13:45:08	349 50 10 27200	0.15 0.15 0.15 0.13	1 1 1 0	299 14500 1 0	0.07 0.07 0.02 0.00	0.19 0.20 0.21 0.21	7000 12958 2000 130	1 2 1 1
WESTREAL	0.00	0.00 %	11:00:00	242	0.15	1	3500	0.14	0.45	40000	1	0	0	[+]
WRE	0.00 0.00	0.12 0.18	11:00:00 11:00:44 11:00:00 11:00:00	40000 1180 9970 2750	0.15 0.15 0.15 0.15	1 1 1 1	20000 10000 10000 20000	0.08 0.06 0.04 0.02	0.50 0.68 1.00 0.00	1075 80 150 0	1 1 1 0
WIELTON	6.19	0.00 %	17:00:00	247	6.00	1	1000	5.98	6.00	1607	1	18	109	[+]
WLT	5.95 6.20	5.58 6.80	17:00:00 17:00:00 17:00:00 17:00:00	50 500 290 207	6.00 6.00 6.00 6.00	5 1 1 3	828 500 130 2047	5.95 5.94 5.92 5.90	6.03 6.05 6.10 6.15	400 1947 8817 150	1 2 3 1
WIERZYCL	0.00	0.00 %	15:31:31	300	0.67	1	100	0.59	0.68	12450	2	0	0	[+]
WRL	0.00 0.00	0.54 0.80	10:28:09 10:28:09 09:01:13 09:01:13	200 100 90 4200	0.60 0.60 0.68 0.67	1 1 1 1	100 100 100 100	0.57 0.55 0.53 0.52	0.69 0.70 0.74 0.75	16200 10060 10891 4847	4 1 3 1
WIKANA	1.15	0.00 %	11:30:46	80	1.15	2	1138	1.07	1.14	4400	1	0	0	[+]
WIK	1.15 1.15	1.04 1.26	11:30:46 09:19:24 12:40:46 12:01:32	20 100 53 3	1.15 1.15 1.15 1.07	1 1 1 2	7150 1620 690 1017	1.06 1.04 1.03 1.02	1.15 1.16 1.18 1.20	6891 6583 3761 1281	3 1 1 2
WIRTUALNA	66.40	0.90 %	17:00:00	12	67.00	3	458	66.00	67.00	730	4	29	1,891	[+]
WPL	64.40 67.00	59.80 73.00	17:00:00 17:00:00 17:00:00 17:00:00	112 20 64 319	67.00 67.00 67.00 67.00	1 2 1 3	500 1050 50 419	65.40 65.00 64.60 64.20	67.40 68.00 68.80 69.00	250 44 14 632	1 1 1 7
WITTCHEN	12.10	0.83 %	16:32:41	90	12.10	1	50	12.05	12.35	610	1	6	71	[+]
WTN	12.00 12.15	10.90 13.30	16:32:18 13:27:51 13:26:22 13:26:22	170 100 170 675	12.10 12.00 12.00 12.05	1 1 1 1	130 256 652 90	12.00 11.95 11.80 11.75	12.50 12.90 13.00 13.10	73 233 300 897	1 1 1 1
WOJAS	4.74	0.42 %	15:04:56	30	4.80	1	245	4.70	4.79	190	1	0	2	[+]
WOJ	4.74 4.80	4.27 5.20	15:04:13 11:49:03 10:07:30 09:00:00	10 371 20 5	4.79 4.79 4.79 4.74	1 1 2 2	200 91 520 1800	4.67 4.66 4.63 4.62	4.80 4.84 4.85 4.99	2470 100 1580 170	1 1 1 1
WORKSERV	0.57	0.18 %	17:03:45	980	0.57	1	1922	0.57	0.57	3020	1	227	131	[+]
WSE	0.57 0.60	0.51 0.62	17:00:00 16:49:29 16:38:17 16:38:17	1000 7 3020 1980	0.57 0.57 0.57 0.57	2 2 1 1	4000 10200 3693 2000	0.56 0.56 0.56 0.56	0.57 0.57 0.58 0.58	2860 3000 5785 3000	1 1 1 1
XPLUS	0.55	0.00 %	13:29:15	1000	0.55	2	800	0.50	0.55	1615	1	2	1	[+]
XPL	0.55 0.55	0.44 0.66	09:47:51 12:06:06 10:35:18 10:15:30	885 100 2000 1000	0.55 0.55 0.55 0.55	1 1 2 1	410 100 1050 500	0.47 0.43 0.35 0.33	0.60 0.65 0.67 0.70	9453 500 6933 300	3 1 1 1
XTB	3.79	1.63 %	17:00:00	1	3.75	1	400	3.53	3.75	777	1	3	12	[+]
XTB	3.53 3.79	3.42 4.16	14:01:36 10:53:39 10:34:41 10:28:46	100 1138 362 500	3.53 3.60 3.60 3.60	1 2 1 1	420 2700 600 7352	3.52 3.51 3.42 3.40	3.76 3.79 3.80 3.85	800 500 1800 250	2 1 1 1
YOLO	1.49	-5.70 %	09:16:52	500	1.49	3	5644	1.49	1.58	238	1	2	2	[+]
YOL	1.49 1.49	1.34 1.63	09:00:00 09:00:00 09:00:00 10:11:36	1000 5 58 100	1.49 1.58 1.58 1.49	1 1 1 0	5100 340 26 0	1.49 1.45 1.35 0.00	1.58 1.60 1.72 1.80	4740 1392 4073 7	1 2 1 1
ZAMET	0.87	0.00 %	11:56:14	790	0.87	3	6749	0.82	0.86	1228	2	3	3	[+]
ZMT	0.82 0.87	0.78 0.95	11:56:14 11:01:06 10:37:43 09:04:55	939 25 1550 51	0.86 0.86 0.82 0.87	1 1 1 2	1485 2050 2000 2808	0.80 0.80 0.79 0.77	0.87 0.88 0.89 0.90	1900 7500 18150 5055	1 1 1 2
ZEPAK	7.48	0.00 %	16:49:57	5	7.48	1	198	7.42	7.48	3130	2	3	23	[+]
ZEP	7.30 7.50	6.74 8.22	16:31:18 16:28:55 16:28:55 16:28:55	302 148 100 310	7.42 7.48 7.48 7.48	1 1 1 1	9630 405 457 106	7.36 7.34 7.30 7.24	7.50 7.52 7.56 7.58	12712 650 1633 235	10 1 1 1
ZPUE	180.00	-2.78 %	13:24:35	14	175.00	1	50	174.00	175.00	4	1	0	36	[+]
PUE	174.00 180.00	162.00 198.00	13:24:35 12:36:52 12:34:54 12:34:54	6 15 6 44	175.00 174.00 175.00 175.00	1 3 2 1	20 42 60 11	171.00 170.00 168.00 165.00	176.00 177.00 180.00 184.00	43 352 11 110	1 1 1 2
ZUE	4.16	-1.89 %	17:00:00	2	4.16	1	2	4.08	4.16	1496	1	8	33	[+]
ZUE	4.08 4.16	3.76 4.56	15:48:24 12:37:02 12:31:51 09:55:11	1998 2 1245 500	4.08 4.08 4.08 4.08	1 1 1 0	1000 199 450 0	4.00 3.92 3.88 0.00	4.22 4.26 4.28 4.30	500 197 887 200	1 1 3 1
ZYWIEC	496.00	-0.40 %	12:42:06	2	496.00	1	2	488.00	496.00	100	1	0	5	[+]
ZWC	496.00 496.00	448.00 545.00	09:06:57 09:00:00 17:00:00 17:00:00	1 7 1 1	496.00 496.00 498.00 498.00	2 1 3 8	6 16 15 623	486.00 484.00 482.00 480.00	498.00 505.00 510.00 515.00	49 48 112 8	1 5 7 3

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» CREEPY JAR [0]
» Skupuję ZUE od roku. [0]
» CANNABIS POLAND SA [1]
» Gra - dywidendy 2014 [15]
» Inwestowanie [1]
» KRUK [1]
» Gra profesorka [1]
» split Selvity [do adminów] [0]
» Lotos [2]
» Sprzedaz spolek blad gry [6]

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