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.

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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	6.39	-1.56 %	10:56:18	1500	6.30	2	2132	6.30	6.36	250	1	8	49	[+]
01C	6.30 6.40	5.12 7.66	10:46:08 10:44:48 10:43:16 10:31:38	1450 50 2000 158	6.30 6.30 6.30 6.30	1 1 2 1	55 182 530 399	6.24 6.23 6.22 6.21	6.37 6.40 6.42 6.45	780 1418 1470 110	2 4 2 1
11B	473.50	0.22 %	10:58:57	2	466.00	1	59	467.50	468.50	168	2	3	1,358	[+]
11B	464.00 473.50	426.50 520.00	10:58:00 10:57:02 10:57:02 10:57:02	1 2 4 2	466.00 466.00 466.00 466.00	2 1 3 4	2 51 14 45	467.00 466.50 466.00 465.00	469.00 469.50 470.00 470.50	6 50 117 495	2 1 4 1
4FUNMEDIA	4.10	-2.38 %	09:51:36	300	4.10	3	2817	3.90	4.09	1850	1	1	2	[+]
4FM	4.10 4.18	3.69 4.51	09:04:44 09:04:44 09:00:00 16:45:46	31 169 5 161	4.18 4.10 4.10 4.20	2 2 1 1	737 673 500 220	3.82 3.80 3.70 3.50	4.10 4.11 4.18 4.20	1101 1000 793 349	2 1 2 2
4MOBILITY	8.00	1.33 %	10:10:10	92	7.60	1	10	7.20	7.60	8	1	0	1	[+]
4MB	7.60 8.00	6.40 9.60	09:00:00 09:00:00 09:00:00 09:00:00	3 10 10 10	8.00 8.00 8.00 8.00	1 1 1 1	145 10 10 10	7.15 7.10 7.00 6.80	7.65 8.00 8.20 9.00	135 112 20 670	1 3 2 2
ABAK	0.00	0.00 %	11:39:39	100	1.43	1	500	1.43	1.45	1400	1	0	0	[+]
ABK	0.00 0.00	1.15 1.71	09:59:53 09:47:01 15:44:56 13:10:36	944 1400 944 356	1.43 1.52 1.54 1.54	1 1 1 0	400 300 1500 0	1.40 1.39 1.35 0.00	2.10 3.00 0.00 0.00	21 3050 0 0	1 2 0 0
ABPL	22.90	1.30 %	10:14:32	10	23.30	1	20	22.90	23.30	121	2	0	6	[+]
ABE	22.90 23.30	20.70 25.10	10:11:20 09:03:07 09:00:00 17:00:00	30 50 150 33	23.10 22.90 22.90 23.00	2 3 3 1	135 693 220 35	22.80 22.70 22.60 22.30	23.40 23.50 23.70 23.90	30 1000 425 50	1 1 1 1
ABSINVEST	0.82	0.00 %	10:34:55	10	0.83	1	100	0.76	0.82	5492	2	1	1	[+]
AIN	0.82 0.83	0.66 0.98	10:34:55 10:13:17 14:06:12 13:22:10	990 20 50 500	0.82 0.82 0.83 0.82	2 1 1 2	1450 200 100 1200	0.75 0.74 0.72 0.71	0.83 0.84 0.85 0.86	1320 47100 10485 4169	2 3 3 2
ACARTUS	0.28	0.72 %	10:13:23	20	0.28	1	424	0.25	0.28	921	1	0	0	[+]
ACA	0.28 0.28	0.22 0.33	10:52:46 09:51:43 12:18:48 12:18:48	2616 20 1150 850	0.28 0.28 0.28 0.27	1 1 2 2	2846 8375 11000 5200	0.24 0.24 0.23 0.23	0.28 0.28 0.28 0.29	522 700 3340 6666	1 2 1 1
ACAUTOGAZ	36.70	-0.82 %	10:37:45	55	36.50	2	77	36.30	36.50	300	1	0	15	[+]
ACG	36.50 36.70	33.10 40.30	10:05:17 10:00:25 10:00:25 09:43:36	100 150 54 5	36.50 36.50 36.50 36.60	5 9 2 2	420 835 290 69	36.10 36.00 35.80 35.60	36.60 36.70 37.00 37.30	5 5 222 140	1 1 2 2
ACTION	3.46	2.06 %	10:45:19	1800	3.47	2	2347	3.35	3.47	16275	4	3	12	[+]
ACT	3.35 3.47	3.12 3.80	10:42:42 09:58:55 09:58:55 09:40:41	804 500 22 10	3.47 3.46 3.46 3.35	1 4 1 1	431 1770 920 300	3.31 3.30 3.27 3.25	3.49 3.50 3.52 3.53	612 215 671 438	1 2 2 1
ADIUVO	5.46	-7.97 %	10:58:52	17	5.08	1	50	5.04	5.08	100	1	16	84	[+]
ADV	5.00 5.46	4.92 6.00	10:50:56 10:37:18 10:37:18 10:37:18	100 35 50 115	5.08 5.00 5.02 5.02	3 2 1 1	415 2230 894 50	5.02 4.94 4.92 4.90	5.10 5.14 5.16 5.18	675 635 1017 2684	1 2 3 2
AERFINANC	0.14	0.00 %	11:00:00	100	0.14	1	640	0.14	0.14	94397	1	0	0	[+]
AER	0.14 0.14	0.12 0.17	11:00:00 11:00:00 11:00:00 11:00:00	577 100 80 4646	0.14 0.14 0.15 0.15	1 1 2 1	100 200 10250 100	0.12 0.11 0.10 0.09	0.16 0.18 0.24 0.25	488 5650 5213 10000	1 1 1 1
AGORA	8.28	-2.41 %	10:58:52	50	8.10	2	213	8.10	8.14	50	1	5	41	[+]
AGO	7.92 8.28	7.46 9.10	10:57:06 10:57:06 10:56:23 10:56:23	50 87 113 47	8.10 8.08 8.08 8.08	1 1 1 2	50 50 5000 1653	8.04 8.02 8.00 7.96	8.16 8.18 8.20 8.24	50 606 1105 400	1 2 1 1
AGROLIGA	17.70	-0.17 %	10:30:47	20	17.70	1	150	17.20	17.70	280	1	0	0	[+]
AGL	17.70 17.70	14.16 21.24	09:12:02 17:00:00 16:06:55 16:01:06	10 50 50 60	17.73 17.73 17.82 17.73	1 2 1 1	300 1100 100 1000	17.18 17.16 17.10 17.05	17.80 17.84 17.90 18.50	70 60 100 79	1 1 1 1
AGROTON	3.80	1.84 %	10:33:20	700	3.88	1	750	3.77	3.84	500	1	5	18	[+]
AGT	3.70 3.90	3.42 4.18	09:55:37 09:55:37 09:55:37 09:49:08	16 970 514 340	3.90 3.88 3.86 3.84	1 1 1 1	396 4 370 10	3.76 3.75 3.71 3.70	3.89 3.90 3.94 3.95	1692 11905 1199 1716	3 5 2 3
AILLERON	6.24	-2.51 %	10:42:23	200	6.22	1	371	6.24	6.50	115	1	2	11	[+]
ALL	6.22 6.50	5.62 6.86	10:32:00 10:32:00 10:22:47 10:22:47	85 61 70 130	6.50 6.50 6.22 6.22	3 1 1 1	950 175 328 900	6.22 6.20 6.18 6.16	6.66 6.68 6.70 6.78	151 800 300 800	1 2 1 1
AITON	0.37	-6.57 %	10:25:20	300	0.37	2	2200	0.37	0.40	2000	1	3	1	[+]
AIT	0.37 0.37	0.30 0.44	10:11:14 16:25:22 12:54:12 12:12:25	3000 1070 1232 9064	0.37 0.40 0.40 0.40	1 2 2 2	2220 32375 30228 3175	0.35 0.34 0.34 0.34	0.40 0.41 0.41 0.42	6680 7437 99210 399	2 1 2 2
AKCEPTFIN	0.00	0.00 %	14:10:45	2134	0.46	1	2391	0.39	0.46	1008	1	0	0	[+]
AFC	0.00 0.00	0.37 0.55	14:10:45 13:13:36 12:21:19 09:00:00	636 10 230 20	0.46 0.46 0.41 0.45	1 1 1 1	666 5200 4000 4000	0.37 0.32 0.32 0.31	0.46 0.50 0.50 0.55	2059 3300 250 4485	3 1 1 2
ALDA	0.00	0.00 %	12:16:42	12	1.90	1	50	1.70	1.90	38	1	0	0	[+]
ALD	0.00 0.00	1.52 2.28	11:16:56 10:56:57 10:54:03 10:54:03	50 50 945 50	1.80 1.70 1.65 1.70	1 1 1 1	500 50 50 100	1.65 1.60 1.50 1.40	1.92 1.96 2.00 2.10	1097 600 100 1007	1 1 1 1
ALEJA	0.00	0.00 %	15:00:00	15985	0.17	1	12000	0.01	PKC	38100	4	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	0.16 0.25 0.27 0.37	5000 11461 4000 5000	1 1 1 1
ALIOR	14.38	-2.76 %	10:59:10	70	14.11	2	118	14.06	14.09	284	1	848	12,061	[+]
ALR	14.01 14.39	12.95 15.81	10:58:28 10:58:13 10:58:13 10:58:13	100 49 93 50	14.14 14.13 14.13 14.13	1 4 2 4	311 1240 830 1195	14.06 14.05 14.04 14.04	14.09 14.10 14.10 14.11	10000 460 713 1729	1 1 1 4
ALTA	1.14	0.00 %	10:18:13	2000	1.10	1	1000	1.08	1.10	2925	1	5	6	[+]
AAT	1.10 1.14	1.03 1.25	10:17:44 10:04:58 10:01:22 16:42:31	3000 75 2 3094	1.10 1.10 1.14 1.10	1 3 3 2	1500 11000 8450 3500	1.07 1.06 1.05 1.03	1.14 1.15 1.16 1.17	905 8334 5800 1341	1 2 2 1
ALTUSTFI	0.95	10.23 %	11:00:05	2497	0.97	1	4000	0.97	0.99	6964	1	86	82	[+]
ALI	0.90 0.98	0.86 1.04	10:39:47 10:36:34 10:36:33 10:36:04	5503 2000 100 2600	0.97 0.97 0.98 0.97	1 1 1 2	2600 1000 600 3200	0.95 0.93 0.93 0.93	0.99 1.00 1.00 1.02	16659 1751 1700 4214	5 1 1 2
ALUMAST	0.00	0.00 %	09:31:18	1000	0.96	1	15	0.96	0.99	748	1	0	0	[+]
ALU	0.00 0.00	0.77 1.15	15:21:06 11:47:14 09:42:08 09:28:27	1050 1000 2000 1000	0.96 0.96 0.96 0.96	1 1 1 1	500 500 500 500	0.95 0.90 0.86 0.80	1.03 1.04 1.05 1.14	2000 4834 1000 2000	1 2 1 1
ALUMETAL	37.50	0.00 %	09:57:41	447	37.50	1	181	37.50	38.10	175	1	6	209	[+]
AML	37.30 37.60	33.80 41.20	09:55:45 09:55:22 09:35:23 09:34:23	53 676 1 5	37.50 37.60 37.30 37.30	1 2 1 2	200 92 34 111	37.40 37.30 37.20 37.10	38.20 38.30 38.50 38.70	150 133 115 132	1 1 2 2
AMBRA	17.50	-0.57 %	10:20:50	30	17.50	3	723	17.50	17.60	6	1	1	22	[+]
AMB	17.50 17.50	15.75 19.25	09:59:27 09:50:50 09:14:23 09:00:00	220 309 300 261	17.50 17.50 17.50 17.50	1 1 1 2	30 289 1016 1003	17.45 17.30 17.25 17.20	17.70 17.90 18.00 18.10	283 2027 1542 750	1 3 3 1
AMICA	103.80	2.72 %	10:57:54	13	105.60	2	423	105.20	105.60	7	1	2	244	[+]
AMC	103.80 107.00	93.50 114.00	10:57:12 10:53:08 10:53:08 10:33:58	50 27 10 8	105.20 105.20 105.20 105.60	2 2 1 7	86 35 38 562	105.00 104.40 104.20 104.00	106.00 106.20 106.80 107.00	13 12 150 819	1 1 1 6
AMPLI	0.28	6.92 %	11:00:00	1354	0.28	1	2000	0.21	0.28	1128	1	2	0	[+]
APL	0.28 0.28	0.25 0.30	11:00:00 11:00:00 11:00:00 11:27:00	300 1510 700 3	0.28 0.26 0.26 0.26	1 1 1 1	100 1073 8000 1000	0.17 0.16 0.12 0.11	0.29 0.30 0.34 0.35	300 829 300 300	1 2 1 1
AMREST	26.95	-1.85 %	11:01:01	99	26.50	2	278	26.25	26.40	1484	4	112	2,992	[+]
EAT	26.50 27.05	24.30 29.60	11:01:01 11:01:00 11:01:00 11:01:00	483 256 31 100	26.50 26.55 26.65 26.65	7 1 14 7	1264 236 5401 12004	26.20 26.15 26.10 26.05	26.45 26.50 26.55 26.60	775 2047 1403 2409	5 5 7 10
ANALIZY	0.00	0.00 %	09:11:09	100	26.80	1	509	26.20	28.00	50	1	0	0	[+]
AOL	0.00 0.00	21.60 32.00	13:56:03 16:05:29 16:05:29 14:57:05	50 940 50 50	27.00 27.40 28.00 31.00	1 1 1 1	50 120 80 13	26.00 25.00 24.00 23.00	29.20 31.00 32.00 33.00	50 50 25 50	1 1 1 1
APATOR	19.40	2.02 %	10:39:11	62	20.20	1	200	19.85	20.20	878	1	2	39	[+]
APT	19.40 20.20	17.50 21.30	10:39:11 09:27:39 09:25:14 09:25:14	358 10 132 100	20.10 20.10 20.10 20.00	1 1 2 1	2000 160 224 55	19.80 19.45 19.40 19.20	20.30 20.40 20.50 20.60	1120 527 645 473	3 2 3 2
APLISENS	9.95	-0.50 %	10:02:01	2	9.90	1	647	9.70	9.90	398	1	1	14	[+]
APN	9.75 9.95	9.00 10.90	10:00:39 09:00:00 09:00:00 14:39:16	780 631 2 400	9.75 9.95 9.95 9.95	1 2 1 1	150 936 157 60	9.65 9.60 9.40 9.20	9.95 10.00 10.30 10.50	200 1068 67 450	1 2 2 2
APS	0.00	0.00 %	14:04:26	630	1.60	1	3037	1.64	1.75	572	1	0	0	[+]
APS	0.00 0.00	1.28 1.92	12:31:17 09:15:43 09:00:00 09:23:04	55 429 625 572	1.60 1.50 1.60 1.75	1 1 1 1	630 550 171 10	1.60 1.55 1.50 1.00	1.90 2.12 3.50 3.78	190 400 1 354	1 1 1 1
APSENERGY	1.71	-5.03 %	10:50:56	451	1.61	1	2214	1.62	1.70	300	1	4	6	[+]
APE	1.61 1.71	1.54 1.88	10:50:56 10:50:56 10:45:26 10:45:26	320 300 4 1925	1.61 1.62 1.70 1.71	1 2 1 1	3077 1295 622 500	1.62 1.60 1.60 1.59	1.72 1.76 1.77 1.80	3800 4060 1900 7000	1 3 1 3
AQUABB	0.00	0.00 %	13:19:52	5	16.20	1	57	15.80	16.20	60	1	0	0	[+]
AQU	0.00 0.00	13.00 19.40	13:19:52 12:49:07 12:48:35 09:56:03	10 8 12 201	16.20 15.80 15.90 15.90	4 2 1 1	298 61 10 100	15.60 15.50 15.40 15.30	16.30 16.50 17.00 18.00	135 10 20 20	2 1 1 1
AQUAPOZ	12.40	-3.12 %	09:00:00	1	12.40	1	10	11.40	12.20	65	1	0	0	[+]
AQA	12.40 12.40	9.95 14.80	09:00:00 09:00:00 16:29:19 09:00:00	1 1 20 1	12.80 12.80 12.10 12.80	1 1 2 1	10 10 20 1	10.50 9.60 9.00 5.00	12.40 12.80 12.90 13.00	117 962 104 227	1 1 1 1
ARCHICOM	15.90	3.24 %	10:41:50	321	15.95	1	224	15.85	15.95	512	1	3	40	[+]
ARH	15.65 15.95	14.35 17.45	10:35:56 10:07:58 09:52:53 09:52:52	100 145 100 20	15.95 15.75 15.95 15.95	1 1 1 1	139 554 95 250	15.80 15.70 15.65 15.55	16.00 16.10 16.25 16.45	95 225 30 492	1 1 1 1
ARCTIC	4.52	-0.67 %	10:43:33	590	4.47	2	1100	4.47	4.52	3880	1	3	15	[+]
ATC	4.47 4.55	4.07 4.97	10:43:09 10:27:28 10:25:56 09:45:26	410 1 500 19	4.49 4.52 4.49 4.55	1 2 1 3	1000 1030 1000 2075	4.45 4.44 4.43 4.42	4.58 4.59 4.64 4.65	5082 1000 1000 5000	4 2 1 2
ARTERIA	4.54	0.00 %	09:00:00	2	4.54	1	200	4.32	4.50	1669	1	0	0	[+]
ARR	4.54 4.54	4.10 4.98	09:00:00 16:42:37 16:18:21 12:11:33	2 1 1 10	4.54 4.50 4.32 4.54	1 1 1 0	1850 540 400 0	4.30 4.20 4.06 0.00	4.54 4.60 4.66 5.15	191 50 150 14	1 1 1 1
ARTMAN	6.20	0.00 %	10:39:45	243	6.08	2	174	6.08	6.20	760	2	11	67	[+]
ART	6.08 6.40	5.58 6.82	10:39:19 10:39:19 10:38:54 10:38:54	1 499 1 499	6.08 6.08 6.08 6.08	1 1 1 1	200 400 100 1000	6.06 6.04 6.02 6.00	6.24 6.32 6.36 6.38	25 545 3000 839	1 1 2 1
ASBIS	3.28	0.00 %	10:49:19	1	3.28	2	2360	3.27	3.28	3979	2	42	138	[+]
ASB	3.25 3.31	2.96 3.60	10:49:19 10:41:58 10:41:58 10:41:58	273 220 2000 210	3.27 3.28 3.28 3.28	2 3 4 12	1500 3320 4500 15547	3.27 3.26 3.25 3.25	3.29 3.30 3.31 3.31	500 4999 1000 600	1 3 1 1
ASSECOBS	34.00	-1.17 %	10:51:04	96	33.80	1	4	34.00	34.20	29	1	1	20	[+]
ABS	33.60 34.40	30.60 37.40	10:51:04 10:51:04 10:17:03 10:15:49	20 10 87 13	33.80 33.80 34.40 34.00	1 10 2 3	54 963 80 136	33.80 33.60 33.20 33.00	34.40 34.60 34.80 35.00	487 73 612 335	5 2 6 4
ASSECOPOL	72.00	3.55 %	10:59:56	100	73.00	3	882	72.80	72.90	206	1	33	2,360	[+]
ACP	71.50 73.20	64.80 79.20	10:57:46 10:57:46 10:57:46 10:57:46	8 34 66 100	73.00 73.00 73.00 73.00	4 3 2 2	549 605 261 2006	72.70 72.60 72.50 72.40	73.00 73.10 73.20 73.30	576 421 1739 173	2 3 8 3
ASSECOSEE	39.40	-0.26 %	10:43:55	52	39.10	2	140	39.00	39.10	1007	3	1	37	[+]
ASE	39.10 39.40	35.50 43.30	10:41:20 10:36:35 10:31:51 10:30:09	199 15 37 17	39.20 39.30 39.20 39.20	1 2 2 1	324 205 120 20	38.60 38.50 38.20 37.60	39.30 39.40 39.50 39.70	55 858 60 315	1 1 1 1
ASTARTA	16.00	0.00 %	10:31:07	81	16.00	1	150	15.95	16.00	1940	3	3	44	[+]
AST	15.80 16.10	14.40 17.60	10:27:39 09:57:24 09:55:32 09:55:32	250 500 7 171	15.90 16.00 16.00 16.00	1 1 2 1	400 315 240 150	15.85 15.80 15.75 15.55	16.05 16.10 16.15 16.20	50 485 284 250	1 2 1 2
ASTRO	0.42	0.00 %	09:06:35	5	0.48	1	500	0.39	0.45	750	1	9	3	[+]
ASR	0.39 0.48	0.34 0.50	09:06:13 09:06:13 09:05:56 09:05:56	103 2397 128 3372	0.39 0.40 0.40 0.40	2 1 1 1	3105 4894 3734 1000	0.39 0.39 0.38 0.38	0.47 0.48 0.48 0.48	1000 1 4501 10	1 1 2 1
ATAL	30.40	1.33 %	10:35:05	1	30.40	3	834	29.40	30.60	442	1	1	21	[+]
1AT	29.80 30.40	27.40 33.40	10:05:57 09:16:09 09:14:56 09:14:56	70 270 302 63	29.80 30.00 30.00 30.00	1 1 1 1	200 36 27 195	29.20 29.10 29.00 28.60	30.70 30.80 30.90 31.00	264 34 431 900	1 1 1 2
ATCCARGO	0.00	0.00 %	17:00:00	190	6.00	1	100	5.80	6.00	10	1	0	0	[+]
ATA	0.00 0.00	4.80 7.20	17:00:00 17:00:00 14:47:30 12:55:45	400 150 100 1000	6.00 6.00 6.00 6.20	1 1 1 2	100 100 100 320	5.60 5.40 5.20 5.10	6.10 6.20 6.30 6.35	100 106 1002 200	1 1 2 1
ATENDE	3.30	2.50 %	10:28:36	300	3.28	1	95	3.26	3.28	5327	2	4	12	[+]
ATD	3.26 3.30	2.98 3.62	10:00:57 09:58:14 09:58:14 09:23:12	750 10 300 1509	3.28 3.28 3.28 3.26	1 1 2 1	500 330 4165 290	3.20 3.18 3.16 3.14	3.30 3.32 3.42 3.44	5084 3600 555 290	8 1 1 1
ATLANTAPL	0.00	0.00 %	13:30:56	1262	5.00	1	338	5.00	5.10	1940	2	0	0	[+]
ATP	0.00 0.00	4.50 5.50	13:07:27 13:05:57 13:02:21 12:57:35	419 2500 900 81	5.00 5.00 5.10 5.00	1 1 1 1	1600 2500 1100 136	4.94 4.84 4.82 4.68	5.18 5.20 5.30 5.50	123 600 824 300	1 2 2 1
ATLANTIS	0.00	0.00 %	13:30:40	400	0.59	1	45000	0.55	0.59	1680	1	0	0	[+]
ATS	0.00 0.00	0.53 0.65	13:30:34 13:30:27 13:13:06 10:46:04	555 450 1 157	0.59 0.59 0.59 0.57	1 1 1 1	1400 900 3450 1795	0.53 0.51 0.48 0.48	0.59 0.62 0.63 0.64	14978 12862 3000 7423	2 4 1 3
ATLASEST	0.00	0.00 %	13:50:42	2	1.26	1	1000	1.26	1.30	500	1	0	0	[+]
ATL	0.00 0.00	1.14 1.38	11:55:24 10:38:53 15:37:23 15:33:05	45 2 1500 2000	1.35 1.24 1.32 1.32	1 1 1 1	2302 5000 720 9850	1.24 1.24 1.21 1.20	1.32 1.34 1.35 1.37	355 1350 1955 5000	1 1 1 1
ATM	10.70	0.00 %	09:00:00	2	10.70	1	500	10.30	10.40	70	1	0	0	[+]
ATM	10.70 10.70	9.65 11.70	13:32:41 11:42:37 10:06:53 09:00:00	100 75 200 5	10.70 10.70 10.30 10.90	2 1 1 1	1000 1000 1000 1000	10.20 9.05 9.00 8.80	10.70 11.00 11.10 11.80	2389 4995 953 288	3 3 1 1
ATMGRUPA	4.00	4.27 %	10:46:34	100	4.15	1	250	4.04	4.15	755	1	1	4	[+]
ATG	4.00 4.18	3.60 4.40	09:10:37 09:05:38 09:05:21 09:04:17	1 22 707 1	4.18 4.00 4.17 4.17	2 1 2 1	7436 2600 500 93	4.00 3.89 3.86 3.85	4.16 4.17 4.18 4.19	2151 300 9167 150	1 1 4 1
ATONHT	0.28	0.00 %	11:00:00	50	0.28	1	100	0.25	0.28	7853	2	0	0	[+]
ATO	0.28 0.28	0.22 0.33	11:00:00 11:00:00 11:00:00 11:00:00	50 50 1000 100	0.28 0.28 0.28 0.28	1 1 1 1	5900 2220 500 500	0.24 0.23 0.22 0.19	0.29 0.31 0.32 0.33	700 100 9529 1550	1 1 1 1
ATREM	1.85	-1.07 %	09:00:00	2	1.85	1	690	1.85	2.00	2150	3	0	0	[+]
ATR	1.85 1.85	1.66 2.03	15:03:19 14:20:48 09:06:16 09:00:00	1000 190 8 2	1.87 1.85 1.80 1.85	5 1 1 1	10 4811 884 2200	1.75 1.72 1.67 1.64	2.04 2.20 2.49 2.56	100 5500 2000 200	1 1 2 1
AUTOPARTN	5.00	3.69 %	10:26:55	54	5.06	2	904	4.93	5.00	2420	2	3	13	[+]
APR	5.00 5.06	4.50 5.50	10:14:32 09:31:45 09:21:21 09:21:21	1000 771 150 79	5.00 5.00 5.00 5.00	1 3 3 1	407 720 1420 1600	4.92 4.90 4.88 4.85	5.04 5.08 5.12 5.18	280 4500 1022 650	1 3 1 1
AUXILIUM	4.44	-5.17 %	09:10:45	1	4.22	4	1655	4.22	4.40	126	1	0	1	[+]
AUX_	4.22 4.44	3.56 5.32	09:09:14 09:09:14 09:00:00 16:37:21	200 24 49 403	4.40 4.40 4.44 4.45	1 1 2 1	480 97 958 97	4.21 4.11 4.10 4.02	4.42 4.44 4.58 4.60	455 951 332 1000	1 1 1 1
AZTEC	1.94	-3.47 %	10:06:49	100	1.95	1	530	1.90	1.95	420	1	4	7	[+]
AZC	1.90 1.99	1.56 2.32	09:33:19 09:27:40 09:27:40 09:27:40	500 470 530 1000	1.99 1.90 1.92 1.93	1 2 3 1	600 770 2400 1100	1.88 1.80 1.70 1.61	1.98 1.99 2.00 2.02	300 950 4110 700	1 1 2 1
BAHOLDING	0.81	8.64 %	11:00:33	5000	0.88	1	2000	0.86	0.88	4000	1	200	169	[+]
BAH	0.80 0.89	0.73 0.89	10:57:19 10:57:19 10:57:19 10:43:31	1000 1500 1500 65	0.89 0.89 0.88 0.89	2 1 1 1	3198 1520 1500 1500	0.85 0.85 0.84 0.84	0.88 0.89 0.90 0.90	6300 25987 435 2000	2 4 1 1
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	0	0	0.00	PKC	502622	21	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 0.02 0.02	391191 70000 14000 35555	6 1 3 2
BALTICON	0.00	0.00 %	10:38:18	1	8.30	1	253	7.95	8.00	397	2	0	0	[+]
BLT	0.00 0.00	6.65 9.95	10:22:27 13:22:04 10:55:17 09:13:05	243 73 10 100	8.00 8.30 8.30 8.20	1 1 1 1	240 293 285 350	7.50 7.00 6.80 6.40	8.30 8.70 9.00 9.30	250 231 182 234	1 1 2 1
BALTONA	0.00	0.00 %	13:01:00	1	6.30	0	0	0.00	0.00	0	0	0	0	[+]
BAL	0.00 0.00	5.68 6.92	12:27:50 09:00:33 17:00:00 17:00:00	200 2 2 30	6.30 6.40 6.40 6.40	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
BBIDEVNFI	4.12	-4.05 %	10:08:09	15	4.03	2	911	4.04	4.21	362	1	1	4	[+]
BBD	4.03 4.13	3.71 4.53	10:08:09 10:08:09 10:08:09 09:00:00	356 226 403 1	4.06 4.12 4.13 4.12	1 1 1 1	175 430 1000 440	4.03 4.00 3.90 3.80	4.22 4.23 4.24 4.28	403 2347 476 200	1 1 1 1
BEDZIN	10.10	-1.94 %	09:00:00	40	10.10	1	200	9.65	10.20	100	1	0	0	[+]
BDZ	10.10 10.10	9.10 11.10	14:58:20 14:58:20 12:30:10 12:30:08	105 95 106 1	10.30 10.30 10.00 10.00	1 1 1 1	54 111 800 200	9.50 9.45 9.20 9.00	10.40 10.50 10.70 11.10	400 1298 174 479	1 2 1 1
BENEFIT	755.00	-1.57 %	10:56:34	3	752.00	1	3	756.00	760.00	15	1	0	89	[+]
BFT	748.00 765.00	680.00 830.00	10:56:34 10:56:27 10:56:27 10:55:25	10 9 1 2	753.00 753.00 753.00 753.00	1 1 4 1	12 1 21 21	753.00 752.00 750.00 749.00	765.00 766.00 767.00 768.00	2 1 17 17	1 1 1 1
BEST	0.00	0.00 %	09:00:00	50	18.00	2	470	17.80	18.00	6341	1	0	0	[+]
BST	0.00 0.00	16.20 19.80	10:12:40 10:02:39 15:01:17 09:00:00	20 20 50 3	18.00 18.00 18.50 18.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	18.50 20.40 25.00 26.40	520 1 2002 269	2 1 1 1
BETACOM	9.32	0.00 %	09:00:00	1	9.32	1	4	9.32	9.36	900	1	0	0	[+]
BCM	9.32 9.32	8.40 10.25	14:45:33 14:45:33 14:45:33 09:00:00	134 745 41 5	9.32 9.30 9.20 9.32	1 1 1 1	150 86 950 53	9.04 9.02 8.96 8.50	9.48 9.50 9.98 10.00	200 348 330 39	1 1 1 1
BIK	13.10	-5.76 %	09:00:00	75	13.10	1	650	12.55	13.10	630	1	0	1	[+]
BIK	13.10 13.10	11.80 14.40	09:00:00 09:00:00 16:44:24 15:26:37	14 5 650 5	13.10 13.90 13.00 13.45	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	13.90 14.75 14.80 15.00	695 220 354 160	2 1 1 1
BIOERG	0.00	0.00 %	11:02:04	5999	0.06	1	10000	0.06	0.06	23000	1	0	0	[+]
BER	0.00 0.00	0.04 0.08	11:00:00 11:00:00 11:00:00 11:00:00	1000 1 5000 1000	0.06 0.06 0.06 0.06	2 2 1 2	10581 70000 20000 80000	0.06 0.02 0.02 0.01	0.06 0.07 0.07 0.08	10000 15000 20000 15200	1 1 1 1
BIOGENED	0.00	0.00 %	14:45:11	18	13.20	1	30	13.20	13.50	1000	1	0	0	[+]
BGD	0.00 0.00	10.60 15.80	12:55:09 12:15:42 09:51:54 14:02:13	60 9 63 10	13.30 13.30 13.90 13.30	1 1 1 1	50 170 120 125	13.10 13.00 12.90 12.50	13.60 14.40 14.50 14.70	160 142 250 199	1 1 1 1
BIOMASS	0.75	-2.41 %	11:00:50	1919	0.73	1	581	0.73	0.73	1645	1	33	24	[+]
BEP	0.72 0.75	0.60 0.89	10:39:09 10:38:52 10:38:47 10:38:47	2054 1500 1853 544	0.72 0.73 0.73 0.73	1 4 3 5	3000 8299 5916 17953	0.73 0.72 0.72 0.72	0.74 0.74 0.74 0.75	2997 4068 2895 2946	2 1 2 1
BIOMAXIMA	25.80	-0.79 %	10:53:15	1	25.20	3	355	25.00	25.20	790	1	8	187	[+]
BMX	24.40 25.80	20.80 30.80	10:49:47 10:43:12 10:43:12 10:42:45	45 5 1 138	25.00 25.20 25.00 25.00	1 3 9 8	400 900 1942 3719	24.80 24.60 24.40 24.20	25.40 25.60 25.80 26.00	463 880 556 1941	2 4 8 10
BIOMEDLUB	3.92	-0.77 %	10:57:14	685	3.89	5	3500	3.86	3.87	389	1	236	921	[+]
BML	3.85 3.97	3.53 4.31	10:57:14 10:57:14 10:56:05 10:52:33	500 28 257 35	3.89 3.89 3.89 3.89	7 3 4 6	37046 5037 28860 18301	3.85 3.84 3.83 3.82	3.88 3.90 3.91 3.92	2019 8128 3915 12258	1 5 2 5
BIOTON	4.35	2.78 %	10:31:38	150	4.43	1	120	4.40	4.42	2046	1	9	41	[+]
BIO	4.35 4.44	3.92 4.79	10:22:54 10:22:54 10:11:39 10:11:39	800 200 200 50	4.43 4.42 4.43 4.43	1 2 1 1	1111 20544 2000 460	4.38 4.37 4.36 4.35	4.43 4.43 4.44 4.45	4940 500 844 700	2 1 1 1
BLACKPOIN	1.15	0.00 %	09:00:00	5	1.15	1	700	1.12	1.15	647	1	0	0	[+]
BPN	1.15 1.15	0.92 1.38	12:28:21 11:59:03 11:59:03 11:20:05	400 150 500 2000	1.15 1.10 1.11 1.12	1 1 1 1	1000 2000 1182 1369	1.10 1.08 0.94 0.86	1.18 1.20 1.38 1.45	2000 2450 5300 8271	1 2 1 2
BLIRT	4.38	-0.89 %	10:24:42	225	4.44	1	50	4.38	4.44	206	2	0	2	[+]
BLR	4.38 4.44	3.52 5.25	09:56:48 14:00:08 13:26:41 13:26:41	150 220 324 176	4.38 4.48 4.40 4.42	2 3 2 1	440 1748 1300 620	4.24 4.20 4.12 4.02	4.46 4.50 4.54 4.56	500 3000 225 250	1 1 1 1
BLOOBER	129.00	1.40 %	10:55:08	18	130.00	2	22	129.00	130.00	99	3	4	516	[+]
BLO	127.00 130.80	103.20 154.80	10:54:47 10:54:47 10:54:47 10:52:09	1 40 41 19	130.00 130.00 130.00 130.80	2 2 2 1	129 180 1050 5	128.40 128.20 128.00 127.80	130.20 130.40 130.80 131.00	43 5 67 225	2 1 5 7
BLUETAX	0.01	0.00 %	11:00:00	15129	0.01	3	662648	0.01	0.01	528710	2	50	1	[+]
BTG	0.01 0.01	0.01 0.01	11:00:00 11:00:00 15:00:00 15:00:00	24871 10000 77029 51000	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	1172872 320255 330800 260000	5 4 3 2
BLUPREIPO	0.00	0.00 %	15:00:00	3984	0.60	1	4500	0.65	0.70	2000	1	0	0	[+]
BLU	0.00 0.00	0.48 0.72	15:00:00 15:00:00 15:00:00 11:00:00	1016 1206 870 5000	0.60 0.60 0.60 0.56	1 1 1 1	2000 2000 2000 5000	0.63 0.62 0.61 0.60	0.80 1.20 1.21 5.70	20 2957 121 10000	1 1 1 1
BNPPL	50.00	-3.20 %	10:44:13	1	48.40	1	21	48.30	48.40	147	2	0	22	[+]
BNP	47.90 50.00	45.00 55.00	09:35:36 09:35:26 09:29:22 09:15:42	1 181 30 2	48.10 48.50 49.80 47.90	2 1 4 1	60 20 144 220	48.20 48.00 47.90 47.80	48.50 48.60 49.00 49.10	1 181 256 260	1 1 1 1
BOA	6.25	5.69 %	10:25:16	18	6.50	1	839	6.50	6.70	795	3	6	38	[+]
BOA	6.25 6.75	5.00 7.50	09:44:17 09:43:54 09:38:35 09:29:20	10 150 164 10	6.40 6.40 6.75 6.40	2 1 3 3	1830 1000 1450 2963	6.40 6.30 6.20 6.15	6.85 6.90 7.00 7.20	100 1449 2346 1166	1 2 3 2
BOGDANKA	19.60	1.95 %	11:00:14	80	19.90	2	120	19.78	19.90	761	1	12	235	[+]
LWB	19.52 19.94	17.64 21.55	10:58:32 10:58:32 10:58:32 10:58:31	492 100 8 400	19.78 19.80 19.86 19.90	2 2 2 2	702 109 200 250	19.70 19.66 19.64 19.62	19.92 19.94 19.96 19.98	350 200 2081 245	3 2 1 3
BOOMBIT	24.10	6.52 %	10:52:20	10	23.70	2	600	23.80	23.95	100	1	130	3,138	[+]
BBT	23.40 24.90	21.70 26.50	10:42:09 10:42:09 10:41:51 10:41:51	11 69 66 86	24.10 24.00 24.00 24.00	2 1 1 2	95 481 350 750	23.70 23.65 23.60 23.55	24.00 24.10 24.20 24.25	1401 917 360 1035	3 6 4 4
BORUTA	0.26	3.08 %	10:50:58	500	0.27	2	9502	0.26	0.27	19500	1	151	40	[+]
BRU	0.25 0.27	0.21 0.31	10:44:33 10:36:50 10:36:50 10:36:50	5000 8 4492 12800	0.27 0.26 0.27 0.27	1 3 2 3	1000 25280 16000 30797	0.26 0.26 0.26 0.25	0.27 0.27 0.28 0.28	86793 24837 6000 58000	7 4 1 4
BORYSZEW	3.64	-0.54 %	10:40:46	280	3.65	2	708	3.65	3.67	6200	2	11	40	[+]
BRS	3.61 3.65	3.28 4.00	10:40:46 10:40:46 10:40:46 09:50:13	280 1620 1620 200	3.65 3.65 3.65 3.62	1 1 2 1	1000 500 1000 1000	3.64 3.63 3.62 3.62	3.69 3.69 3.71 3.75	100 128 6000 50	1 1 2 1
BOS	5.30	-3.36 %	10:54:57	329	5.18	1	1000	5.20	5.26	11792	1	10	55	[+]
BOS	5.18 5.30	4.77 5.82	10:54:57 10:54:57 10:54:57 10:54:57	200 200 400 400	5.20 5.20 5.20 5.20	3 1 4 1	4162 200 1714 2000	5.18 5.16 5.14 5.12	5.34 5.44 5.48 5.50	1515 500 140 1506	1 1 1 3
BOWIM	1.85	10.56 %	10:56:24	2000	1.99	1	2000	1.96	1.99	2400	3	68	132	[+]
BOW	1.85 2.06	1.82 2.22	10:51:14 10:44:14 10:40:10 10:27:56	500 500 2000 38	1.99 1.99 1.95 2.00	1 1 1 1	500 5000 2000 5000	1.95 1.93 1.92 1.91	2.00 2.02 2.04 2.06	4299 2600 2200 2000	2 1 1 1
BPC	9.15	7.65 %	11:00:00	93	9.15	1	157	9.15	9.45	625	2	1	6	[+]
BPC	9.15 9.15	7.35 10.90	11:00:00 11:00:00 11:00:00 11:00:00	65 92 207 200	9.15 9.15 9.15 9.15	1 2 1 1	5 253 500 1000	8.60 8.50 8.30 7.70	9.60 10.00 10.50 12.70	1250 500 167 10	1 1 1 1
BRAND24	28.50	-0.34 %	10:24:59	47	29.20	1	127	28.20	29.20	53	1	1	33	[+]
B24	28.00 29.20	22.80 34.20	10:24:35 10:17:23 09:52:55 09:11:46	50 7 40 58	29.00 28.20 28.20 28.00	3 11 1 1	380 1400 100 36	28.10 28.00 27.60 27.50	29.30 29.40 29.50 29.60	150 140 100 250	1 2 1 2
BRASTER	0.39	-2.03 %	10:57:37	3615	0.39	1	2010	0.37	0.39	5619	2	134	51	[+]
BRA	0.36 0.39	0.35 0.42	10:57:37 10:56:10 10:55:38 10:55:26	500 9999 6500 5320	0.39 0.39 0.39 0.39	2 2 1 1	11888 3500 2500 500	0.36 0.36 0.36 0.36	0.39 0.39 0.39 0.39	3985 7415 8953 9924	2 2 1 1
BROADGATE	0.00	0.00 %	12:02:31	228	0.19	1	1279	0.17	0.19	22362	2	0	0	[+]
BDG	0.00 0.00	0.15 0.23	11:46:28 11:04:10 11:01:20 11:00:00	1000 1 1279 3200	0.19 0.19 0.19 0.15	1 1 1 1	1500 10050 3130 4000	0.16 0.15 0.14 0.12	0.20 0.20 0.23 0.25	7300 10000 9728 3200	1 1 2 1
BSCDRUK	0.00	0.00 %	15:29:49	5	40.20	0	0	0.00	0.00	0	0	0	0	[+]
BSC	0.00 0.00	36.20 44.20	09:00:00 15:27:27 15:27:27 15:27:27	4 737 287 624	40.50 40.30 40.30 40.30	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
BUDIMEX	241.00	1.04 %	10:59:59	10	243.50	1	19	241.50	244.00	323	7	2	552	[+]
BDX	241.00 244.00	217.00 265.00	10:59:18 10:58:40 10:53:27 10:53:27	20 20 1 9	243.50 243.50 244.00 244.00	4 1 7 2	398 6 780 80	241.00 240.50 240.00 239.50	244.50 245.00 245.50 246.00	291 1818 93 741	3 8 2 6
BUMECH	2.95	-2.71 %	10:03:55	10	2.87	1	500	2.75	2.83	534	1	10	30	[+]
BMC	2.70 2.97	2.66 3.24	10:02:16 10:02:16 10:02:16 10:02:16	85 160 300 500	2.71 2.71 2.72 2.73	1 1 2 3	500 45 1197 1480	2.72 2.71 2.70 2.66	2.84 2.86 2.87 2.95	346 664 380 500	1 1 1 1
CANNABIS	2.09	-3.85 %	10:51:31	2000	2.00	1	354	2.01	2.04	16170	3	75	155	[+]
CBD	2.00 2.15	1.68 2.50	10:51:31 10:44:47 10:44:47 10:44:47	1000 3775 1000 100	2.00 2.00 2.00 2.00	1 2 2 2	715 651 603 1800	2.00 1.98 1.95 1.94	2.05 2.06 2.09 2.10	1900 1000 3353 1000	1 1 3 1
CAPITAL	1.34	7.20 %	11:00:34	848	1.34	1	1000	1.30	1.34	152	1	5	7	[+]
CPA	1.34 1.34	1.21 1.47	11:00:05 11:00:00 11:00:00 11:00:00	10 990 1000 2152	1.34 1.34 1.34 1.34	1 1 1 2	2620 505 1038 1617	1.25 1.21 1.18 1.17	1.35 1.36 1.37 1.39	5464 1000 2452 400	1 1 3 1
CARBON	51.20	7.68 %	11:00:01	5	54.70	1	38	53.50	54.70	70	2	2	89	[+]
CRB	51.20 54.80	41.00 61.40	10:59:24 10:54:33 10:54:33 10:54:33	10 12 14 31	54.70 53.50 53.50 54.00	1 1 2 2	50 50 90 50	53.00 52.20 52.00 51.50	54.80 55.00 55.50 55.80	112 339 20 30	2 4 1 1
CCC	50.50	-2.26 %	11:00:30	265	49.36	1	6	49.07	49.10	953	3	280	13,891	[+]
CCC	48.72 50.90	45.45 55.54	11:00:30 11:00:30 11:00:30 11:00:30	294 283 266 156	49.35 49.36 49.36 49.36	3 1 2 1	628 40 800 250	49.06 49.04 49.03 49.02	49.11 49.12 49.13 49.14	58 295 769 336	1 2 5 3
CCENERGY	0.00	0.00 %	15:00:00	633	0.06	2	2	PKC	PKC	61800	8	0	0	[+]
CCE	0.00 0.00	0.04 0.08	15:00:00 15:00:00 15:00:00 11:01:43	5000 2971 30 6999	0.06 0.06 0.06 0.07	1 0 0 0	52000 0 0 0	0.04 0.00 0.00 0.00	0.01 0.04 0.05 0.06	65001 9700 2200 3000	2 1 2 1
CCS	0.64	10.34 %	10:37:27	1000	0.64	1	1000	0.62	0.64	5600	2	19	12	[+]
CCS	0.64 0.66	0.52 0.76	09:40:34 09:27:43 09:27:43 09:27:43	1000 1516 5000 1567	0.64 0.66 0.65 0.65	1 1 1 1	1000 1725 1000 200	0.60 0.58 0.40 0.40	0.65 0.75 0.76 0.76	1000 2521 2972 9438	1 2 2 1
CCTOOLS	0.45	-0.02 %	11:00:00	1000	0.45	1	11000	0.45	0.50	1020	1	1	0	[+]
CCT	0.45 0.45	0.36 0.54	15:02:52 15:00:33 15:00:00 15:00:00	8785 1215 1008 127	0.45 0.45 0.45 0.45	1 1 1 1	1275 3200 200 10000	0.40 0.33 0.31 0.22	0.54 0.59 0.65 0.72	1000 1050 6000 5550	1 2 1 1
CDPROJEKT	411.00	2.18 %	11:00:45	76	407.70	2	23	409.60	409.70	224	3	130	53,243	[+]
CDR	406.00 411.00	369.90 452.10	11:00:44 11:00:44 11:00:44 11:00:44	15 16 10 23	407.80 407.90 407.70 407.90	1 5 4 4	132 187 212 138	409.50 409.40 409.30 409.20	409.80 409.90 410.00 410.10	270 286 1848 111	4 5 32 2
CDRL	14.15	1.06 %	10:25:23	30	14.30	1	110	14.15	14.30	548	2	0	5	[+]
CDL	14.15 14.30	12.75 15.55	09:46:51 09:46:51 09:00:00 09:00:00	190 10 10 10	14.30 14.20 14.15 14.15	1 1 1 1	552 698 105 40	13.65 12.80 12.45 12.00	14.40 14.55 14.65 14.70	120 217 75 1000	1 1 1 1
CELTIC	0.00	0.00 %	13:16:35	25	6.40	1	1000	6.10	6.35	150	1	0	0	[+]
CPD	0.00 0.00	5.80 7.00	11:36:08 09:01:16 16:43:03 16:40:51	943 778 1000 85	6.20 6.40 6.40 6.60	1 1 1 1	200 83 200 1	5.75 4.50 4.00 2.52	6.40 6.50 7.40 7.50	10000 1000 1 37	1 1 1 1
CEZ	79.90	-1.50 %	09:44:13	25	78.70	1	10	78.00	78.40	500	1	0	5	[+]
CEZ	78.70 79.90	72.00 87.80	09:33:33 09:00:24 09:00:00 16:48:51	25 12 5 6	78.70 79.70 79.90 79.90	1 1 1 2	10 6 10 530	77.80 77.40 77.30 77.20	78.50 78.60 79.90 80.20	5000 6000 2 50	2 1 1 1
CFG	29.00	-3.79 %	11:00:09	55	27.90	1	50	27.80	28.00	360	2	2	43	[+]
CFG	27.90 29.00	23.20 34.80	10:59:14 10:56:34 10:54:42 10:49:32	100 25 35 8	28.00 27.90 27.90 28.40	1 5 1 3	160 2061 74 196	27.60 27.50 27.40 27.20	28.50 28.60 28.80 29.00	103 360 891 324	1 1 1 3
CHERRY	43.40	8.55 %	10:17:19	7	47.00	1	46	44.10	47.00	378	4	1	50	[+]
CHP	43.00 48.00	34.80 52.00	10:17:16 10:16:05 10:16:05 10:16:05	1 15 90 40	47.00 48.00 47.00 46.20	1 2 1 1	44 220 50 115	43.10 43.00 42.90 42.80	47.10 48.00 48.30 49.00	43 305 135 849	1 4 1 1
CIASTZKRA	0.56	6.73 %	10:58:11	76	0.56	1	820	0.52	0.56	949	1	16	8	[+]
CZK	0.50 0.56	0.45 0.67	10:42:32 10:36:21 10:23:01 10:04:29	6719 1000 175 1961	0.53 0.53 0.56 0.53	1 3 1 3	1961 5140 1500 5300	0.51 0.50 0.50 0.49	0.56 0.57 0.57 0.58	1600 1500 4716 1800	1 1 1 1
CIECH	39.00	-5.73 %	10:59:26	120	37.00	2	126	36.90	37.10	140	1	37	1,370	[+]
CIE	36.65 39.00	35.10 42.90	10:59:26 10:59:03 10:57:40 10:57:40	80 3 16 34	36.95 37.00 37.00 37.00	3 12 2 7	740 972 966 813	36.85 36.80 36.75 36.70	37.15 37.20 37.25 37.30	880 400 800 347	4 1 1 2
CIGAMES	0.80	1.26 %	10:56:06	50	0.80	1	950	0.79	0.80	17650	2	164	131	[+]
CIG	0.79 0.80	0.72 0.87	10:52:02 10:50:47 10:50:47 10:50:47	3000 241 910 1949	0.79 0.80 0.80 0.80	3 12 1 1	14000 107710 275 1970	0.79 0.79 0.79 0.79	0.80 0.80 0.80 0.80	4000 10759 10000 19841	3 2 1 1
CLNPHARMA	32.45	-0.92 %	10:46:08	31	32.25	1	42	32.10	32.20	79	1	1	39	[+]
CLN	32.25 32.45	29.25 35.65	10:27:34 10:26:16 10:18:16 10:12:23	103 50 10 55	32.30 32.45 32.45 32.40	2 3 1 1	1051 241 100 62	32.05 32.00 31.95 31.85	32.30 32.45 32.55 32.60	30 60 385 98	1 1 1 1
CLOUD	7.50	0.00 %	09:00:00	2	7.50	1	200	7.10	7.40	978	1	0	0	[+]
CLD	7.50 7.50	6.00 9.00	17:00:00 10:23:34 09:33:35 09:33:15	10 56 55 43	7.50 7.10 7.08 7.20	1 1 1 1	145 300 500 100	7.08 7.06 7.04 6.16	7.50 7.60 7.78 8.16	523 133 343 1172	1 1 1 1
CNT	16.20	0.62 %	10:58:16	20	16.30	1	197	16.20	16.30	895	1	0	3	[+]
CNT	16.20 16.30	14.60 17.80	10:40:42 10:40:42 09:19:45 09:00:00	3 97 3 27	16.20 16.20 16.20 16.20	4 3 5 2	275 680 1423 164	16.00 15.90 15.80 15.70	16.40 16.50 16.60 16.70	100 286 553 195	2 3 2 2
COGNOR	0.96	-1.26 %	10:47:10	504	0.94	3	12030	0.94	0.94	3343	2	9	9	[+]
COG	0.94 0.96	0.86 1.05	09:29:11 09:29:11 09:23:55 09:04:38	496 1913 87 1547	0.94 0.94 0.94 0.94	1 1 4 1	1000 1000 8580 8170	0.93 0.92 0.92 0.92	0.96 0.96 0.97 0.97	1423 1000 7748 3000	1 1 1 3
COLUMBUS	28.20	-0.36 %	10:57:32	5	27.90	2	182	27.90	28.00	481	3	8	230	[+]
CLC	27.50 28.20	22.60 33.80	10:48:03 10:37:37 10:37:37 10:37:37	150 199 65 136	28.00 27.85 27.85 28.00	3 2 1 1	372 250 80 28	27.85 27.80 27.75 27.60	28.10 28.20 28.25 28.30	94 1375 387 3084	2 7 2 3
COMARCH	205.00	-1.46 %	10:44:35	10	202.00	6	44	200.00	201.00	11	1	0	17	[+]
CMR	202.00 205.00	184.50 225.00	10:44:35 10:42:53 10:42:53 10:42:53	1 1 15 14	202.00 202.00 203.00 204.00	1 2 1 1	8 18 81 90	199.50 199.00 198.50 198.00	202.00 203.00 204.00 205.00	11 21 168 77	1 1 3 1
COMP	59.00	0.00 %	10:35:18	34	59.00	1	270	58.40	59.00	160	2	0	4	[+]
CMP	59.00 59.00	53.20 64.80	09:00:00 14:00:44 14:00:43 14:00:42	34 1 1 1	59.00 59.00 59.00 59.00	2 1 1 1	522 20 4 47	57.00 56.60 54.80 54.60	59.80 60.00 60.40 61.00	292 17 9 1250	1 1 1 2
COMPERIA	0.00	0.00 %	16:42:42	58	2.50	1	3200	2.40	2.50	3000	1	0	0	[+]
CPL	0.00 0.00	2.26 2.74	15:26:45 14:13:25 10:16:38 10:08:14	3050 150 1900 1	2.50 2.50 2.50 2.60	1 0 0 0	282 0 0 0	2.32 0.00 0.00 0.00	3.26 5.00 5.90 6.00	170 3000 1500 2000	1 1 1 1
COMPRESS	1.34	-0.74 %	11:00:00	2200	1.34	1	100	1.34	1.38	2100	1	21	28	[+]
COM	1.34 1.34	1.08 1.60	11:00:00 11:00:00 15:20:56 15:20:56	200 18700 3150 850	1.34 1.34 1.35 1.35	2 2 2 1	3050 16973 10606 100	1.20 1.00 0.95 0.80	1.39 1.40 1.49 1.50	100 7491 6000 10100	1 3 1 2
COMPRZESZ	0.39	-4.43 %	10:06:32	30	0.39	1	2000	0.31	0.39	505	1	0	0	[+]
COR	0.39 0.39	0.31 0.46	09:01:00 11:56:14 11:53:42 10:50:12	10 5 5000 20	0.41 0.39 0.33 0.39	1 1 1 1	3260 600 200 1387	0.31 0.29 0.28 0.25	0.39 0.40 0.43 0.43	2590 826 2000 800	1 1 1 2
COPERNIC	2.52	-14.29 %	10:54:57	100	2.40	1	100	2.04	2.40	100	1	0	1	[+]
CRS	2.40 2.52	2.02 3.02	10:54:57 10:54:57 10:55:06 11:52:22	50 100 600 50	2.50 2.52 2.80 2.60	1 1 1 1	600 100 100 200	2.02 2.00 1.80 1.60	2.50 2.80 3.18 3.30	4850 4400 50 60	2 1 1 2
CORMAY	1.06	0.47 %	10:55:59	2800	1.08	1	1787	1.06	1.07	2520	1	53	56	[+]
CRM	1.06 1.08	0.95 1.16	10:53:49 10:53:24 10:53:24 10:43:19	1400 590 1485 500	1.06 1.06 1.07 1.08	6 5 11 1	15188 10123 96485 2500	1.06 1.05 1.05 1.04	1.08 1.08 1.09 1.09	9350 1000 2000 3200	2 1 1 2
CPGROUP	6.64	3.29 %	11:00:03	14	6.90	2	423	6.86	6.90	3257	7	4	24	[+]
CPG	6.62 6.90	5.98 7.30	10:55:21 10:53:16 10:50:37 10:33:01	28 230 88 250	6.90 6.86 6.86 6.80	1 1 3 2	100 80 569 176	6.80 6.72 6.66 6.64	6.96 7.00 7.04 7.10	630 1678 68 750	2 4 1 2
CREEPYJAR	728.00	0.28 %	10:52:27	2	728.00	3	65	726.00	734.00	12	1	0	259	[+]
CRJ	724.00 740.00	584.00 872.00	10:40:35 10:36:51 10:36:51 10:36:51	1 1 2 2	738.00 724.00 728.00 730.00	4 5 4 2	17 18 59 164	724.00 722.00 720.00 716.00	738.00 740.00 742.00 744.00	50 127 12 6	6 4 2 2
CSY	0.00	0.00 %	10:17:50	10	4.98	1	435	4.60	4.74	422	1	0	0	[+]
CSY	0.00 0.00	4.00 5.95	10:51:07 10:50:54 10:50:43 16:34:55	511 841 745 1892	4.70 4.70 4.70 4.72	1 1 1 1	300 443 400 168	4.54 4.52 4.34 4.00	4.98 5.00 6.80 6.90	186 50 140 1	1 1 1 1
CWA	0.36	-2.17 %	09:51:17	5000	0.36	1	3000	0.35	0.36	3180	2	10	4	[+]
CWA	0.36 0.36	0.29 0.43	09:49:08 16:16:38 14:17:29 10:17:10	5000 10 1900 2361	0.36 0.37 0.35 0.37	1 1 1 1	2000 1700 1900 2100	0.35 0.34 0.34 0.34	0.37 0.38 0.38 0.38	5239 5000 400 200	3 1 1 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	0	0	0.00	0.17	2878	3	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	0.25 0.45 1.33 1.43	5000 3000 840 1290	1 1 1 1
CYFRPLSAT	24.62	0.32 %	11:00:46	64	25.08	3	655	24.96	24.98	1860	3	196	4,951	[+]
CPS	24.62 25.58	22.16 27.08	11:00:45 11:00:45 10:59:14 10:59:14	23 149 63 28	25.10 25.10 25.06 25.06	2 3 4 1	421 463 1094 200	24.94 24.92 24.90 24.88	25.00 25.02 25.04 25.06	2063 1252 4377 1500	9 2 4 2
DANKS	0.60	0.00 %	09:00:00	4	0.60	1	1803	0.57	0.60	1396	1	0	0	[+]
DNS	0.60 0.60	0.48 0.72	12:46:07 12:46:07 10:21:08 15:38:48	1788 32 10 58	0.60 0.60 0.64 0.59	1 2 1 1	1543 1817 2000 1666	0.56 0.55 0.50 0.47	0.62 0.64 0.64 0.64	1788 990 1115 9800	1 1 1 1
DATAWALK	82.40	0.24 %	10:58:50	8	82.40	2	64	82.40	82.60	173	2	3	238	[+]
DAT	80.00 83.00	74.20 90.60	10:52:51 10:46:28 10:44:32 10:41:08	10 50 8 13	82.40 82.60 82.40 82.40	2 3 1 1	170 169 15 94	81.20 81.00 80.80 80.60	82.80 83.00 83.20 83.60	81 312 61 74	3 6 2 1
DEBICA	75.00	0.81 %	10:04:27	16	75.00	2	23	74.40	74.60	292	2	0	9	[+]
DBC	75.00 75.00	67.60 82.40	10:04:27 09:30:41 09:09:28 09:00:00	28 13 50 1	75.00 75.00 75.00 75.00	3 4 3 2	150 143 41 80	74.00 73.80 73.60 73.20	74.80 75.00 75.40 75.60	10 45 260 224	1 2 2 4
DECORA	19.80	-1.01 %	10:32:38	50	19.60	2	171	19.50	19.60	140	1	0	6	[+]
DCR	19.60 19.80	17.85 21.70	10:26:13 09:00:00 16:39:54 15:41:25	250 2 2 22	19.70 19.80 19.80 19.25	1 1 1 2	60 396 100 161	19.30 19.20 18.90 18.20	19.70 19.80 20.10 20.50	50 336 378 89	1 1 1 1
DEKPOL	21.80	0.93 %	09:00:00	40	21.80	2	1112	20.80	21.80	345	1	0	1	[+]
DEK	21.80 21.80	19.70 23.80	12:07:25 12:02:45 11:59:25 10:32:07	110 800 89 10	21.60 21.60 21.60 21.40	1 1 1 1	200 5 130 20	19.70 17.00 15.70 15.10	22.00 22.80 23.40 23.60	845 30 164 218	4 1 1 1
DEKTRA	5.95	0.00 %	10:40:06	97	5.95	2	30	5.85	5.95	83	1	1	3	[+]
DKR	5.95 5.95	4.76 7.10	10:35:33 10:08:53 10:03:44 10:03:44	3 107 20 10	5.95 5.95 5.95 5.95	3 1 1 2	407 500 180 288	5.80 5.75 5.70 5.60	6.00 6.10 6.30 6.40	1483 186 100 33	3 2 1 1
DELKO	12.20	1.65 %	10:32:24	60	12.30	1	100	11.90	12.20	350	1	0	3	[+]
DEL	12.20 12.30	11.00 13.40	10:32:24 09:24:04 16:48:30 16:45:40	40 134 50 200	12.20 12.20 12.10 12.20	2 2 3 2	745 350 648 365	11.80 11.70 11.50 11.30	12.30 12.40 12.50 12.60	1154 840 155 434	3 3 1 2
DENTAMDC	0.00	0.00 %	15:12:28	2257	0.02	3	34200	PKC	0.02	22800	1	0	0	[+]
DAM	0.00 0.00	0.02 0.04	15:11:23 15:08:21 15:00:00 15:00:00	20000 22000 15743 4257	0.02 0.02 0.02 0.02	1 1 1 1	3930 1000 2500 45000	0.23 0.03 0.02 0.02	0.03 0.04 0.05 0.07	18500 80 33333 300	2 1 1 1
DEVELIA	1.87	4.58 %	10:59:11	454	1.92	1	1198	1.91	1.93	924	1	79	149	[+]
DVL	1.84 1.93	1.69 2.06	10:55:26 10:54:39 10:54:39 10:50:22	2546 1147 160 384	1.92 1.92 1.93 1.93	2 1 1 1	18743 1000 6773 7500	1.91 1.90 1.89 1.89	1.93 1.94 1.94 1.95	2766 6998 7500 10831	3 2 1 4
DGA	4.44	0.91 %	10:04:54	2	4.44	1	347	4.25	4.45	2	1	0	0	[+]
DGA	4.44 4.44	4.00 4.88	16:11:45 15:57:31 15:41:37 14:52:07	250 945 358 800	4.40 4.45 4.62 4.60	1 1 1 1	151 488 120 130	4.24 4.05 3.85 3.77	4.66 4.67 4.84 5.50	999 800 306 799	1 1 1 1
DIGITAL	1.07	-2.73 %	10:52:41	2161	1.07	2	3934	1.07	1.09	1900	1	9	10	[+]
DGL	1.07 1.07	0.86 1.28	10:31:26 10:29:47 13:41:56 13:41:56	4000 3000 1911 89	1.07 1.07 1.10 1.08	4 5 1 2	5010 7500 2000 7500	1.06 1.05 1.04 1.03	1.10 1.12 1.13 1.14	6992 7400 5585 15678	3 3 4 4
DINOPL	179.90	0.66 %	11:00:44	20	181.80	6	414	181.20	181.30	308	5	41	7,399	[+]
DNP	179.30 181.80	162.00 197.80	11:00:00 11:00:00 10:59:19 10:59:14	100 10 20 9	181.70 181.80 181.50 181.60	1 1 1 1	65 57 98 100	181.10 181.00 180.90 180.70	181.40 181.50 181.60 181.70	97 1216 30 8	1 3 1 1
DOMDEV	83.00	-0.24 %	11:00:39	150	83.00	1	18	82.80	83.00	4	1	4	356	[+]
DOM	82.00 87.00	74.80 91.20	10:55:55 10:55:55 10:55:37 10:49:05	38 55 7 45	82.20 82.20 82.60 82.60	1 4 7 1	100 204 345 154	82.40 82.20 82.00 81.60	83.20 84.00 84.20 84.80	500 649 55 200	1 2 2 1
DOMLEK	8.60	1.18 %	09:02:53	12	8.60	1	58	8.50	9.00	115	1	0	0	[+]
DLK	8.60 8.60	6.90 10.30	16:49:42 16:49:42 15:19:12 14:22:30	4 120 20 20	8.50 8.50 9.10 8.60	1 1 1 1	125 50 20 20	8.40 8.05 8.00 7.00	10.00 13.00 13.80 15.00	5 20 150 10	1 1 1 1
DROZAPOL	1.14	0.00 %	09:41:46	11	1.14	1	513	1.14	1.16	100	1	0	0	[+]
DPL	1.14 1.14	1.02 1.25	09:41:43 09:41:40 09:41:37 09:41:35	3 5 2 10	1.14 1.14 1.14 1.14	1 1 1 1	2500 102 1360 450	1.13 1.12 1.12 1.11	1.16 1.17 1.17 1.18	10 100 750 610	1 1 1 1
EASYCALL	0.00	0.00 %	09:40:57	95	2.34	1	100	2.32	2.40	100	1	0	0	[+]
ECL	0.00 0.00	1.88 2.80	09:37:28 15:09:56 13:43:22 10:56:06	75 100 100 50	2.34 2.40 2.40 2.46	1 1 2 1	100 1000 755 2500	2.30 2.28 2.24 2.14	2.42 2.46 2.48 2.54	50 1210 168 50	1 2 1 1
EC2	1.94	-4.90 %	11:00:20	1000	1.94	1	100	1.94	1.96	10	1	1	2	[+]
EC2	1.94 1.94	1.56 2.32	16:49:37 14:41:27 14:37:23 13:35:42	1 400 10 199	2.04 2.04 2.04 2.04	1 1 1 2	1000 1500 1500 4280	1.92 1.90 1.88 1.86	2.04 2.10 2.12 2.14	1000 1540 6000 9339	1 1 1 5
ECHO	3.99	2.05 %	10:57:51	600	3.98	2	9450	3.97	3.99	6543	4	12	47	[+]
ECH	3.95 4.00	3.60 4.38	10:52:49 10:52:01 10:44:02 10:40:24	200 79 250 171	3.98 3.98 3.98 3.98	1 5 1 2	850 5290 200 9032	3.96 3.95 3.94 3.93	4.00 4.02 4.03 4.04	4008 1142 8977 4032	4 1 3 1
EDINVEST	0.00	0.00 %	15:49:34	515	2.30	1	3400	2.30	2.34	660	1	0	0	[+]
EDI	0.00 0.00	2.08 2.52	15:32:34 11:59:54 09:19:47 09:02:17	200 5 1000 1000	2.30 2.40 2.34 2.34	1 1 2 1	3300 303 1071 600	2.28 2.22 2.10 2.08	2.38 2.40 2.46 2.48	3800 3400 2580 910	2 2 1 2
EFEKT	4.90	11.90 %	11:00:52	331	4.70	1	45	4.82	4.88	215	1	78	394	[+]
EFK	4.60 5.35	4.42 5.35	10:59:55 10:59:55 10:59:55 10:59:49	199 300 1000 308	4.70 4.70 4.70 4.72	1 1 1 2	1000 480 27 310	4.68 4.66 4.60 4.50	4.94 4.96 5.00 5.05	300 1600 4000 1100	1 1 2 2
EFENERGII	0.32	-4.38 %	10:01:43	2000	0.31	1	4000	0.31	0.33	3868	2	7	2	[+]
EFE	0.31 0.33	0.26 0.38	09:52:56 09:49:04 09:22:48 09:22:48	506 2000 20 330	0.31 0.31 0.33 0.32	1 1 1 1	1000 1494 5000 2500	0.31 0.31 0.30 0.30	0.33 0.34 0.34 0.34	8424 2600 1500 5698	2 1 1 2
EFIXDM	0.00	0.00 %	15:00:00	1	4.00	0	0	0.00	4.16	1000	1	0	0	[+]
EFX	0.00 0.00	3.20 4.80	11:00:00 11:00:00 11:00:00 11:00:00	1 1 49 2	4.40 4.40 4.40 4.44	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.40 4.44 100.00 0.00	198 5937 89 0	1 1 1 0
EKIOSK	0.83	-14.45 %	10:50:26	4100	0.74	1	45900	0.74	0.78	100	1	61	46	[+]
EKS	0.73 0.83	0.66 0.99	10:50:26 10:49:16 10:49:16 10:49:16	100 1350 1500 200	0.74 0.73 0.73 0.73	1 2 1 3	200 300 2500 4575	0.73 0.72 0.72 0.71	0.79 0.80 0.81 0.82	1280 100 200 200	1 1 1 1
EKOEXPORT	4.08	1.01 %	10:20:42	21	4.00	1	300	3.89	3.99	2000	1	14	55	[+]
EEX	3.87 4.08	3.67 4.49	10:20:42 10:20:42 10:17:55 10:17:55	300 179 5 897	3.99 3.98 3.98 3.92	2 3 1 1	997 1050 250 300	3.88 3.88 3.87 3.86	4.00 4.04 4.05 4.07	4999 4470 100 504	4 2 1 1
EKOPOL	2.48	-3.20 %	09:06:29	49	2.42	1	10	2.32	2.52	600	2	0	0	[+]
EGH	2.42 2.48	1.99 2.96	09:06:29 09:06:29 15:21:38 15:21:38	25 126 25 175	2.42 2.48 2.50 2.44	1 1 1 1	10 950 900 1200	2.30 2.24 2.04 1.75	2.54 2.56 2.60 2.68	25 1300 5107 1275	1 2 2 1
ELBUDOWA	3.10	-1.62 %	11:00:23	422	3.04	1	300	3.00	3.04	2946	1	44	134	[+]
ELB	2.92 3.19	2.79 3.41	10:33:03 10:29:27 10:29:27 10:29:27	5 1571 1000 1000	3.04 2.95 2.95 2.96	1 1 1 1	300 400 800 300	2.98 2.97 2.96 2.96	3.06 3.09 3.10 3.11	950 675 10574 150	1 2 3 1
ELEKTROTI	4.30	1.42 %	09:44:38	30	4.30	1	50	4.20	4.27	50	1	0	0	[+]
ELT	4.30 4.30	3.87 4.73	16:45:33 16:41:36 16:41:36 16:41:00	169 70 340 310	4.24 4.24 4.20 4.20	2 2 1 1	350 600 1830 50	4.16 4.15 4.13 4.12	4.28 4.29 4.32 4.33	682 1595 50 2514	2 2 1 2
ELEMENTAL	1.70	-3.65 %	10:57:22	63	1.64	1	1258	1.61	1.64	2445	2	165	267	[+]
EMT	1.59 1.70	1.53 1.87	10:54:30 10:54:30 10:54:30 10:54:30	15111 35000 1000 6000	1.59 1.60 1.60 1.60	1 1 1 1	2000 911 3000 5000	1.61 1.60 1.60 1.60	1.64 1.66 1.67 1.67	190 477 1111 3000	1 1 1 1
ELKOP	0.29	0.00 %	10:53:41	1	0.30	1	1000	0.28	0.29	6182	1	19	6	[+]
EKP	0.27 0.30	0.26 0.32	10:52:12 10:50:46 10:49:45 10:47:32	1 1 1 1	0.30 0.30 0.27 0.30	2 2 1 2	2608 2316 4998 11000	0.27 0.27 0.27 0.27	0.29 0.30 0.30 0.30	8000 1000 10513 3388	1 1 2 1
ELZAB	4.64	1.29 %	10:48:54	10	4.70	1	109	4.66	4.70	626	1	5	22	[+]
ELZ	4.50 4.74	4.18 5.10	10:48:17 10:28:53 10:28:53 10:28:42	51 8 142 500	4.66 4.70 4.64 4.64	1 1 1 4	350 1653 400 2750	4.58 4.54 4.52 4.50	4.74 4.76 4.78 4.80	349 1777 280 2300	2 2 1 3
EMC	6.90	-1.43 %	10:11:09	147	6.90	1	40	6.40	6.90	100	1	0	1	[+]
EMC	6.90 6.90	6.25 7.55	09:00:54 09:02:36 16:48:32 16:48:31	1 1 1 1	6.90 7.00 7.00 7.00	1 1 1 0	230 200 1220 0	6.25 6.20 6.15 0.00	7.00 7.10 7.30 7.35	295 147 50 200	2 1 1 1
EMMERSON	0.04	-1.27 %	11:00:00	100	0.04	1	25000	0.03	0.04	7500	1	0	0	[+]
EMM	0.04 0.04	0.03 0.05	11:00:00 11:00:00 11:00:00 15:00:00	18115 2000 18000 100	0.04 0.04 0.04 0.04	2 2 1 1	9600 86632 14000 89221	0.03 0.03 0.03 0.03	0.04 0.05 0.05 0.05	11685 11694 7900 12500	2 1 1 1
EMONT	0.00	0.00 %	11:29:00	2150	0.47	1	300	0.45	0.49	100	1	0	0	[+]
ELM	0.00 0.00	0.38 0.56	11:29:00 09:56:38 09:26:56 13:24:00	2880 2100 20 1000	0.50 0.50 0.50 0.51	1 2 1 1	4140 2505 91 1000	0.44 0.42 0.40 0.36	0.50 0.55 0.56 0.57	2020 265 10000 220	1 2 1 1
EMUZYKA	0.00	0.00 %	17:00:00	652	3.10	1	652	3.08	3.18	120	1	0	0	[+]
EMU	0.00 0.00	2.48 3.72	13:04:50 10:35:50 10:35:50 10:31:58	100 652 928 1000	3.02 3.08 3.10 3.10	2 1 1 1	1500 500 1100 1500	3.02 3.00 2.96 2.84	3.22 3.38 3.40 3.78	1486 510 2625 8010	2 1 3 2
ENAP	1.33	0.00 %	09:00:00	2	1.33	1	100	1.31	1.33	1981	1	0	0	[+]
ENP	1.33 1.33	1.20 1.46	15:29:39 15:12:16 11:40:57 11:34:10	5 1200 10 1000	1.33 1.31 1.33 1.27	3 1 1 1	2800 6080 2023 600	1.27 1.25 1.21 1.20	1.35 1.39 1.40 1.63	8243 3000 6764 1800	3 1 2 1
ENEA	5.72	-1.21 %	11:00:00	11	5.72	5	4280	5.70	5.72	10716	6	51	291	[+]
ENA	5.71 5.79	5.15 6.29	11:00:00 10:54:05 10:50:45 10:47:27	81 6 90 43	5.72 5.72 5.73 5.71	1 1 3 1	1000 6000 13400 200	5.69 5.68 5.68 5.67	5.72 5.73 5.74 5.75	352 1800 6722 8650	1 1 2 3
ENELMED	0.00	0.00 %	15:55:43	7	11.80	1	400	11.50	11.90	640	1	0	0	[+]
ENE	0.00 0.00	10.70 12.90	15:37:43 16:17:40 12:00:42 12:00:02	143 40 290 370	11.80 11.80 11.60 11.60	2 1 2 1	962 48 20 45	11.40 10.90 10.60 10.50	12.80 12.90 13.00 13.20	200 100 77 97	1 1 1 1
ENERGA	7.90	-0.51 %	11:00:46	646	7.88	2	3174	7.88	7.90	454	2	33	262	[+]
ENG	7.87 7.92	7.11 8.69	11:00:05 11:00:05 11:00:05 10:59:37	196 495 164 724	7.87 7.87 7.87 7.87	2 1 2 1	2340 2600 2346 3072	7.88 7.88 7.87 7.87	7.91 7.91 7.92 7.92	800 404 2236 12803	1 1 3 5
ENERGOINS	0.00	0.00 %	17:00:00	759	0.75	1	2929	0.75	0.80	3254	2	0	0	[+]
ENI	0.00 0.00	0.67 0.82	16:29:42 16:29:42 16:29:42 15:57:25	1000 1000 2000 171	0.75 0.76 0.76 0.76	1 1 1 5	5000 889 500 6300	0.73 0.72 0.71 0.70	0.80 0.81 0.85 0.86	6000 1000 2300 560	2 1 2 1
ENTER	28.90	0.00 %	10:57:46	61	28.50	1	50	28.20	28.40	100	1	3	99	[+]
ENT	27.80 28.90	26.10 31.70	10:20:40 10:20:40 10:20:40 10:20:07	34 36 30 15	28.50 28.40 28.40 28.10	3 6 1 3	225 601 36 463	28.10 28.00 27.90 27.80	28.50 28.60 28.80 28.90	1285 130 398 450	2 1 3 2
ERBUD	19.95	-3.52 %	10:24:13	100	19.20	2	233	19.30	19.85	305	2	3	54	[+]
ERB	19.00 19.95	18.00 21.90	09:50:10 09:43:00 09:43:00 09:39:49	2 348 652 1	19.85 19.85 19.80 19.85	2 1 3 1	154 394 420 85	19.20 19.15 19.00 18.90	19.95 20.00 20.10 20.20	125 80 388 130	1 1 1 1
ERG	30.80	4.05 %	09:00:41	1	30.80	2	120	29.40	29.80	154	1	0	0	[+]
ERG	30.80 30.80	27.80 33.80	14:14:32 14:14:32 13:31:54 13:31:54	256 60 50 100	29.60 29.60 30.00 30.00	1 1 1 1	200 50 266 200	29.20 29.00 28.40 27.00	30.60 30.80 31.00 31.60	200 227 148 50	1 3 3 1
ERS	0.04	-15.22 %	11:00:00	200	0.04	1	1200	0.04	0.04	5077	1	0	0	[+]
ERS	0.04 0.04	0.03 0.05	11:00:00 15:00:00 15:00:00 15:00:00	386 200 7973 1927	0.05 0.05 0.04 0.04	1 2 2 1	200 13100 3406 65000	0.03 0.02 0.02 0.02	0.05 0.05 0.06 0.08	114 39220 9575 1500	1 1 1 1
ESKIMOS	0.00	0.00 %	15:00:00	2800	0.22	1	600	0.21	0.24	3700	1	0	0	[+]
ESK	0.00 0.00	0.18 0.26	11:00:00 11:00:00 15:10:27 15:06:56	100 100 2001 7999	0.22 0.22 0.22 0.22	1 1 1 1	6666 4000 500 1000	0.21 0.21 0.21 0.20	0.25 0.25 0.27 0.27	1000 5000 12188 3715	1 1 4 1
ESOTIQ	8.60	0.00 %	09:00:00	18	8.60	1	920	8.30	8.58	897	1	0	0	[+]
EAH	8.60 8.60	7.74 9.46	17:00:00 15:50:17 15:33:24 15:33:24	70 570 296 300	8.60 8.50 8.50 8.50	1 2 1 1	2000 750 600 300	8.28 8.10 8.00 7.94	8.60 8.70 8.90 9.00	102 880 194 1646	1 1 1 4
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	100	1.46	2.13	3	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	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	4.07	2.95 %	09:32:18	2	4.19	1	300	4.05	4.19	768	1	4	17	[+]
EUC	4.05 4.19	3.67 4.47	09:30:59 09:30:59 09:00:00 09:00:00	500 500 3000 200	4.05 4.10 4.07 4.07	1 1 2 1	1882 100 458 500	4.04 4.03 4.00 3.86	4.20 4.23 4.25 4.30	2505 1797 310 2600	1 1 1 1
EUROCASH	18.66	-0.81 %	10:59:50	50	18.40	2	592	18.43	18.50	1621	3	43	804	[+]
EUR	18.36 18.67	16.80 20.52	10:57:53 10:57:53 10:57:53 10:57:53	50 555 300 159	18.40 18.40 18.41 18.41	1 1 2 2	11 300 565 664	18.42 18.41 18.40 18.39	18.53 18.54 18.55 18.56	301 600 1884 8050	1 1 2 2
EUROHOLD	4.96	0.00 %	09:00:00	11	4.96	1	60	4.36	4.94	1817	2	0	0	[+]
EHG	4.96 4.96	4.48 5.45	09:00:00 17:00:00 17:00:00 17:00:00	15 407 122 350	4.96 4.60 4.60 4.60	1 1 1 1	100 19 170 200	4.30 4.26 4.00 3.88	4.96 4.98 5.10 5.40	1084 360 500 300	2 1 1 1
EUROSNACK	0.00	0.00 %	09:16:45	5800	0.38	1	6200	0.36	0.40	6000	1	0	0	[+]
ECK	0.00 0.00	0.30 0.46	12:35:22 12:35:22 11:49:53 09:00:00	668 4631 6000 300	0.41 0.41 0.37 0.42	1 1 1 0	670 1026 873 0	0.35 0.32 0.29 0.00	0.41 0.45 0.48 0.49	5800 5000 1000 18514	2 1 1 2
EUROTAX	0.00	0.00 %	11:19:57	70	3.34	1	250	3.34	3.80	500	1	0	0	[+]
ETX	0.00 0.00	2.68 4.00	16:31:13 16:30:40 14:49:36 13:15:29	100 100 1000 1000	3.34 3.40 3.40 3.40	1 1 2 2	600 500 578 1557	3.24 3.22 3.10 3.02	3.90 3.98 4.00 4.18	312 508 7875 1500	2 1 2 1
EUROTEL	21.10	-0.94 %	09:53:27	356	21.10	3	195	21.00	21.30	51	1	0	8	[+]
ETL	21.10 21.10	19.00 23.20	15:52:34 13:11:10 11:53:57 11:52:48	5 45 141 279	21.30 21.40 21.40 21.30	2 2 1 2	179 462 1 80	20.90 20.80 20.70 20.60	21.40 21.50 21.60 21.70	51 111 415 516	1 1 2 2
FABRYKAKD	0.13	0.00 %	11:00:00	100	0.13	2	27000	0.10	0.13	12090	1	0	0	[+]
FKD	0.13 0.13	0.10 0.15	11:00:00 15:00:00 11:00:00 11:00:00	100 1000 2000 2600	0.13 0.13 0.13 0.13	1 1 2 2	50000 1000 21345 3500	0.10 0.09 0.08 0.07	0.13 0.14 0.15 0.15	3943 50500 1000 37000	1 2 1 2
FACHOWCY	0.00	0.00 %	11:00:00	116	0.01	0	0	0.00	PKC	2788570	21	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 0.01 0.02 0.02	1585013 10856 20000 509000	13 1 1 6
FAMUR	2.35	3.64 %	10:53:31	508	2.42	1	4324	2.40	2.42	1423	2	204	487	[+]
FMF	2.34 2.44	2.12 2.58	10:53:31 10:48:22 10:48:12 10:46:28	100 300 100 625	2.42 2.42 2.43 2.42	7 1 3 3	9014 3000 13795 18074	2.40 2.39 2.38 2.38	2.42 2.43 2.44 2.44	787 690 6959 21887	2 1 5 5
FARM51	25.10	0.40 %	11:00:52	994	25.10	2	320	24.80	25.00	729	1	3	68	[+]
F51	25.10 25.45	20.10 30.10	10:54:19 10:54:19 10:54:19 10:53:08	65 100 128 52	25.20 25.20 25.20 25.20	1 2 1 1	177 1230 42 250	24.75 24.50 24.10 24.05	25.30 25.35 25.45 25.50	138 360 72 739	2 2 2 5
FASING	12.50	0.81 %	10:31:17	200	12.50	1	20	12.50	12.70	200	1	0	3	[+]
FSG	12.50 12.50	11.25 13.75	12:57:24 11:50:30 11:26:57 11:17:27	131 131 47 100	12.40 12.80 12.80 12.60	1 2 2 2	82 250 768 570	12.25 12.20 12.15 12.10	12.75 12.80 12.90 12.95	589 139 600 604	1 1 2 2
FEERUM	12.80	0.00 %	09:00:00	1	12.80	1	648	11.60	12.80	733	3	0	0	[+]
FEE	12.80 12.80	11.55 14.05	14:18:42 14:18:39 14:18:37 14:18:34	1 1 1 1	12.80 12.80 12.80 12.80	1 1 1 1	61 70 1000 1000	11.50 11.35 11.30 10.00	13.00 13.10 13.20 13.30	250 80 2272 54	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	73	1	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 17.00 26.00 28.00	843 87 155 150	1 1 1 1
FERRO	17.15	1.48 %	09:28:51	180	17.15	1	605	16.55	17.10	350	3	0	3	[+]
FRO	17.15 17.15	15.45 18.85	09:00:00 17:00:00 16:49:27 16:48:42	5 75 500 75	17.15 16.90 17.00 16.90	1 1 1 3	110 100 124 331	16.50 16.10 16.05 16.00	17.15 17.20 17.25 17.30	687 370 580 100	2 1 1 1
FERRUM	4.10	-0.97 %	09:00:37	1	4.10	1	120	4.06	4.14	814	1	0	1	[+]
FER	4.10 4.10	3.70 4.50	09:00:35 09:00:33 09:00:30 09:00:27	1 1 1 1	4.10 4.10 4.10 4.10	3 1 1 1	4868 270 997 600	4.00 3.92 3.90 3.88	4.16 4.18 4.20 4.26	1260 1000 1790 1684	1 1 1 1
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	0.29	300	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	0.30 0.59 1.91 0.00	1625 4075 700 0	1 2 1 0
FINVENTUR	0.61	6.31 %	10:24:09	8838	0.64	1	15000	0.63	0.64	2752	1	41	25	[+]
FIV	0.60 0.64	0.49 0.73	10:24:09 10:14:57 09:50:43 09:37:27	500 580 1639 5000	0.64 0.63 0.63 0.63	2 2 2 1	20160 4575 7000 2377	0.60 0.59 0.58 0.54	0.64 0.65 0.66 0.67	9362 10000 5000 13510	3 2 1 3
FLUID	0.00	0.00 %	15:16:44	1000	0.10	1	150000	0.02	PKC	67346	13	0	0	[+]
FLD	0.00 0.00	0.08 0.12	11:00:00 11:00:00 11:00:00 11:00:00	4970 10000 1705 6173	0.10 0.10 0.10 0.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.07 0.08 0.09	30758 3000 5000 17400	1 1 1 1
FON	0.15	-1.32 %	10:55:14	1	0.15	1	20000	0.15	0.16	10000	1	118	18	[+]
FON	0.15 0.15	0.13 0.17	10:54:35 10:53:32 10:53:32 10:53:11	52707 15700 6943 17293	0.15 0.15 0.15 0.15	2 2 1 1	20498 15800 17970 1000	0.15 0.15 0.15 0.14	0.16 0.16 0.16 0.16	52707 7193 15293 32500	1 1 2 2
FOREVEREN	10.00	7.68 %	10:59:39	4900	10.66	1	300	10.58	10.60	2000	1	132	1,381	[+]
FOR	9.90 11.00	8.00 12.00	10:59:19 10:56:21 10:54:53 10:54:53	113 100 64 436	10.68 10.76 10.76 10.74	1 10 1 1	1000 14835 500 1500	10.56 10.50 10.44 10.42	10.66 10.68 10.70 10.72	380 61 1000 400	2 1 3 2
FORTE	20.45	-0.99 %	11:00:49	42	20.10	3	386	19.90	20.25	156	1	21	424	[+]
FTE	18.70 20.50	18.42 22.45	11:00:11 11:00:11 11:00:11 10:59:39	50 10 90 1	20.10 20.10 20.10 20.25	1 3 2 1	147 426 1382 650	19.82 19.80 19.78 19.76	20.30 20.35 20.40 20.50	912 1565 800 4808	3 3 2 7
GALVO	0.80	-4.19 %	09:46:20	500	0.80	2	1100	0.76	0.80	500	1	1	0	[+]
GAL	0.80 0.80	0.64 0.96	16:29:53 12:30:03 10:08:10 17:00:00	50 2000 50 50	0.84 0.79 0.82 0.82	2 1 1 1	6000 2720 1449 2000	0.75 0.74 0.72 0.72	0.81 0.82 0.84 0.84	4100 3393 650 1700	1 1 1 1
GENERGY	0.00	0.00 %	12:50:37	40000	0.02	1	15400	0.02	PKC	11700	2	0	0	[+]
GNR	0.00 0.00	0.01 0.02	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0.02 0.02 0.02 0.02	2 2 0 0	156434 100000 0 0	0.01 0.01 0.00 0.00	0.02 0.03 0.03 0.03	88000 81264 111110 1001	1 1 2 1
GETIN	1.13	-2.77 %	10:59:20	263	1.09	2	1291	1.09	1.09	8200	1	310	341	[+]
GTN	1.09 1.13	1.02 1.24	10:59:20 10:59:20 10:58:43 10:58:43	5000 737 163 449	1.09 1.09 1.09 1.09	3 6 1 3	8700 12516 6208 17225	1.09 1.08 1.08 1.08	1.10 1.10 1.10 1.11	1670 14850 26870 7878	1 2 7 4
GKSKAT	0.00	0.00 %	15:00:58	100	0.14	1	1925	0.14	0.14	20286	5	0	0	[+]
GKS	0.00 0.00	0.11 0.17	15:00:00 11:00:00 11:00:00 11:10:35	214 300 125 3000	0.14 0.14 0.14 0.14	1 1 2 2	3823 12000 2100 2110	0.13 0.12 0.12 0.12	0.15 0.16 0.16 0.17	3200 7914 10273 10334	1 1 1 1
GLCOSMED	2.86	0.00 %	10:54:36	33	2.88	6	5500	2.80	2.86	2900	1	149	439	[+]
GLC	2.80 3.08	2.58 3.14	10:54:36 10:50:57 10:50:50 10:45:00	189 11 400 354	2.86 2.86 2.86 2.86	1 3 6 7	351 7000 22135 19600	2.78 2.76 2.74 2.72	2.88 2.92 2.94 2.96	2856 3092 805 67821	1 2 1 3
GOLAB	0.00	0.00 %	11:04:52	19	0.41	1	1040	0.21	0.41	7520	3	0	0	[+]
GOL	0.00 0.00	0.33 0.49	11:04:52 11:04:52 09:00:00 09:00:00	80 1 300 1000	0.41 0.41 0.41 0.41	1 1 1 2	2300 2000 20000 100000	0.20 0.20 0.02 0.01	0.44 0.45 0.47 0.48	2100 5900 2462 490	2 2 1 1
GOTFI	0.00	0.00 %	11:14:41	5	11.00	1	5	9.60	10.50	5	1	0	0	[+]
GTF	0.00 0.00	8.80 13.20	11:14:41 11:04:20 11:04:20 15:18:51	3 10 5 2	10.50 10.50 10.20 10.50	1 1 1 1	30 5 25 100	9.10 8.30 8.20 4.00	11.00 12.90 13.00 13.80	87 134 99 40	1 1 1 1
GOVENA	0.02	0.00 %	11:00:00	1990	0.02	2	3870	0.02	0.02	40000	1	2	0	[+]
GOV	0.02 0.02	0.02 0.03	11:00:00 15:06:43 15:03:56 15:03:49	10 19400 600 76000	0.02 0.02 0.02 0.02	1 3 3 6	21000 200000 197164 245350	0.02 0.02 0.02 0.02	0.03 0.03 0.03 0.03	15000 116000 40000 96800	1 1 1 3
GPW	40.10	-0.37 %	10:55:21	46	39.85	2	243	39.75	39.90	1059	4	5	219	[+]
GPW	39.70 40.10	36.10 44.10	10:45:48 10:45:48 10:45:48 10:45:48	148 245 61 90	39.90 39.90 39.90 39.90	2 1 3 6	2543 800 2583 2864	39.65 39.60 39.55 39.50	40.00 40.05 40.10 40.15	449 200 5276 2304	8 1 6 6
GREMPCO	0.00	0.00 %	16:19:28	4000	0.22	1	1000	0.22	0.25	9877	2	0	0	[+]
GRM	0.00 0.00	0.18 0.27	09:53:43 09:04:13 09:04:13 09:04:13	3000 3000 1877 200	0.24 0.21 0.22 0.22	1 1 1 2	200 2000 200 324	0.21 0.21 0.21 0.20	0.26 0.26 0.26 0.27	4494 4000 200 3200	2 1 1 2
GROCLIN	1.69	-0.60 %	10:07:19	115	1.67	2	800	1.60	1.67	1075	4	8	14	[+]
GCN	1.60 1.69	1.52 1.86	10:07:19 10:03:27 10:03:27 09:56:24	1000 450 250 300	1.65 1.60 1.61 1.68	2 3 1 1	1984 6300 1000 434	1.60 1.59 1.58 1.57	1.68 1.68 1.68 1.69	6300 4350 5060 906	1 3 2 2
GRODNO	4.38	2.75 %	10:56:47	200	4.48	1	2000	4.47	4.55	200	1	6	26	[+]
GRN	4.29 4.48	3.95 4.81	10:44:21 10:44:07 10:44:07 10:40:19	2102 1680 1500 174	4.47 4.47 4.45 4.40	1 1 1 1	1805 343 400 320	4.45 4.35 4.32 4.31	4.58 4.59 4.60 4.66	150 896 700 200	1 1 1 1
GRUPAAZOTY	30.80	0.48 %	10:55:46	26	31.15	1	767	31.05	31.30	812	4	13	401	[+]
ATT	30.50 31.35	27.75 33.85	10:53:54 10:47:20 10:46:47 10:46:47	16 73 111 233	31.15 31.05 31.05 31.10	5 2 4 2	441 168 2164 4254	31.00 30.95 30.90 30.85	31.35 31.40 31.45 31.50	3602 3440 5389 5127	3 4 4 12
GRUPAREC	18.60	0.00 %	09:00:00	5	18.60	1	50	18.00	18.50	58	1	0	0	[+]
GRC	18.60 18.60	14.90 22.20	09:00:00 09:01:24 16:43:18 09:00:00	5 5 59 50	18.60 18.60 18.30 17.70	1 1 1 1	51 60 50 80	17.80 17.40 17.30 16.00	18.60 18.90 19.10 19.60	195 275 168 155	2 2 1 1
GTC	6.90	-1.16 %	10:59:38	185	6.82	4	1366	6.80	6.82	1355	3	5	34	[+]
GTC	6.80 6.90	6.22 7.58	10:59:38 10:59:38 10:59:38 10:59:38	327 107 108 1286	6.82 6.82 6.82 6.82	2 1 3 4	289 1864 2370 4533	6.78 6.76 6.74 6.72	6.86 6.90 6.92 6.94	386 3111 6080 1813	1 3 3 1
HANDLOWY	38.50	-4.02 %	10:58:22	108	37.00	1	550	36.95	37.00	61	1	33	1,229	[+]
BHW	36.95 38.75	34.65 42.35	10:58:22 10:56:55 10:56:55 10:56:55	85 35 40 27	36.95 36.95 36.95 36.95	7 1 2 2	1230 453 135 115	36.90 36.85 36.80 36.75	37.05 37.10 37.15 37.20	296 640 250 400	1 2 1 1
HEFAL	0.00	0.00 %	11:00:00	100	0.03	1	3	0.02	PKC	129000	2	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	2 1 0 0	50000 50000 0 0	0.01 0.01 0.00 0.00	0.02 0.02 0.04 0.05	1000 6728 31226 7544	1 1 2 1
HELIO	8.95	0.00 %	09:29:50	10	8.95	1	323	8.90	9.00	3377	1	2	21	[+]
HEL	8.90 9.00	8.10 9.80	09:29:01 09:17:57 09:08:23 09:01:51	420 50 100 700	8.90 9.00 8.90 9.00	1 1 1 1	864 110 1000 200	8.80 8.60 8.55 8.00	9.20 9.40 9.50 10.50	824 1004 150 9000	1 2 1 1
HERCULES	1.41	3.90 %	10:54:05	100	1.47	1	2000	1.44	1.46	600	1	116	167	[+]
HRS	1.40 1.48	1.27 1.55	10:50:17 10:49:10 10:44:06 10:39:21	300 700 1300 264	1.46 1.46 1.46 1.46	1 2 1 4	1000 7500 500 5330	1.42 1.41 1.40 1.40	1.47 1.47 1.48 1.50	150 3259 9214 2484	1 2 4 3
HORTICO	1.51	-3.85 %	10:53:36	400	1.50	1	50	1.48	1.52	1316	1	3	5	[+]
HOR	1.48 1.51	1.21 1.81	09:44:18 09:44:18 09:44:18 09:32:42	1312 672 16 684	1.48 1.49 1.50 1.50	1 1 2 1	685 1500 2409 300	1.46 1.45 1.42 1.41	1.56 1.60 1.62 1.63	497 1555 700 1000	1 2 1 1
HURTIMEX	0.00	0.00 %	13:37:32	10000	0.11	1	12000	0.10	0.11	10000	1	0	0	[+]
HRT	0.00 0.00	0.09 0.13	13:28:23 13:23:50 10:54:58 10:54:58	18100 1900 9573 15000	0.10 0.10 0.10 0.11	1 1 1 2	11000 24000 10000 25000	0.10 0.06 0.04 0.03	0.11 0.12 0.12 0.12	14737 43444 12000 30000	2 2 1 2
HYDRAPRES	0.00	0.00 %	15:59:17	99	0.39	1	5027	0.33	0.39	28121	3	0	0	[+]
HPS	0.00 0.00	0.31 0.46	15:50:03 12:41:04 12:26:18 10:37:15	7221 280 1 4500	0.34 0.39 0.37 0.32	2 1 1 1	8999 3200 19000 1500	0.32 0.31 0.30 0.29	0.39 0.42 0.42 0.42	19999 673 86816 138699	1 1 2 2
HYDROTOR	28.60	-0.70 %	10:43:41	7	28.40	1	26	28.00	28.40	246	1	1	30	[+]
HDR	27.00 28.60	25.80 31.40	10:43:41 10:31:09 09:11:56 09:10:15	23 24 75 1	28.40 28.00 28.00 27.00	1 5 6 1	36 223 646 8	27.40 27.20 27.00 26.60	28.60 29.60 29.80 30.00	1704 80 2000 122	1 2 1 2
I2DEV	9.00	0.00 %	09:00:00	2	9.00	1	885	8.50	8.90	843	1	0	1	[+]
I2D	9.00 9.00	8.10 9.90	09:00:00 09:00:00 17:00:00 11:27:55	98 2 8 10	9.00 9.00 9.00 8.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.00 9.55 9.90 10.00	328 100 482 520	1 1 2 1
ICPD	0.00	0.00 %	11:00:00	80	0.60	1	1050	0.48	0.58	900	1	0	0	[+]
ICD	0.00 0.00	0.48 0.71	11:00:00 15:23:51 15:00:00 11:00:00	1000 320 500 110	0.60 0.50 0.50 0.50	1 1 1 1	2000 2000 1000 2000	0.26 0.25 0.24 0.16	0.60 0.60 0.62 0.70	5375 12500 10000 5000	1 2 1 1
IDEABANK	2.04	-0.49 %	10:58:59	1000	2.04	1	200	2.03	2.04	5509	2	21	43	[+]
IDA	2.00 2.04	1.84 2.24	10:56:26 10:26:27 10:22:36 10:15:49	200 100 100 470	2.04 2.02 2.04 2.01	1 2 1 3	100 1793 2000 2424	2.02 2.01 2.00 2.00	2.05 2.08 2.09 2.10	4080 3606 1000 3000	2 1 1 2
IDMSAPL	1.50	0.00 %	09:00:00	111	1.50	1	1000	1.42	1.50	5100	1	0	0	[+]
IDM	1.50 1.50	1.35 1.65	15:44:08 14:36:44 14:36:44 14:36:35	5000 28 372 328	1.50 1.59 1.51 1.51	3 1 2 1	8250 2000 2127 1000	1.41 1.35 1.18 1.00	1.59 1.60 1.61 1.68	796 404 39 3500	1 1 1 1
IFIRMA	3.83	-1.32 %	09:52:50	600	3.75	1	100	3.76	3.82	250	1	1	4	[+]
IFI	3.75 3.83	3.45 4.21	09:52:50 09:51:38 09:00:00 09:00:00	117 200 30 50	3.75 3.76 3.83 3.83	2 5 1 1	274 2050 342 410	3.74 3.71 3.70 3.65	3.84 3.85 3.86 3.88	175 5725 250 1950	1 3 1 5
IIAAV	0.00	0.00 %	15:55:25	15	74.15	1	1000	72.35	73.75	1000	1	0	0	[+]
IIA	0.00 0.00	66.75 81.55	09:20:37 09:19:53 16:23:30 14:26:22	1 5 15 1	79.00 75.25 74.40 74.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	75.00 79.00 85.05 107.90	25 499 1 15	1 1 1 1
IMCOMPANY	12.60	-4.47 %	10:54:10	144	11.75	1	700	11.75	12.30	641	1	3	32	[+]
IMC	11.55 12.60	11.35 13.85	09:51:40 09:51:40 09:20:39 09:17:49	100 350 260 350	11.55 11.55 11.55 11.55	1 1 1 2	1250 350 100 2322	11.60 11.55 11.50 11.40	12.45 12.50 12.60 12.80	350 1646 148 300	1 1 2 1
IMMOBILE	2.81	1.07 %	09:02:57	2	2.84	1	3299	2.56	2.82	300	1	0	0	[+]
GKI	2.81 2.84	2.53 3.09	09:00:00 15:11:49 15:11:49 14:37:51	19 530 462 1000	2.81 2.81 2.81 2.80	1 2 1 1	1999 3000 1000 2000	2.13 2.10 2.08 2.04	2.84 2.90 2.93 2.94	29 6666 493 6450	1 1 1 1
IMPEL	0.00	0.00 %	15:11:10	50	7.98	1	750	7.50	7.98	329	2	0	0	[+]
IPL	0.00 0.00	7.20 8.76	15:00:00 11:00:00 15:06:58 15:00:00	119 50 50 708	7.98 7.98 7.98 7.98	1 1 1 2	112 100 250 1014	7.20 7.00 6.20 6.00	8.00 8.14 8.40 8.56	1650 400 81 77	2 1 1 1
IMPERA	0.92	0.00 %	10:05:17	400	0.96	1	2922	0.92	0.96	8600	1	0	0	[+]
IMP	0.92 0.96	0.82 1.00	09:00:00 11:56:10 11:56:10 11:46:51	2 971 71 1	0.92 0.96 0.95 0.92	1 1 1 1	8996 717 540 781	0.91 0.86 0.78 0.78	0.98 1.04 1.15 1.30	1578 718 5000 1000	2 1 1 1
IMS	2.50	2.00 %	10:58:31	10	2.55	1	600	2.48	2.50	500	1	9	22	[+]
IMS	2.50 2.55	2.25 2.75	10:58:31 10:58:31 10:57:44 10:57:44	50 50 552 1361	2.53 2.53 2.50 2.50	1 2 1 4	98 3170 738 8300	2.45 2.42 2.41 2.40	2.54 2.55 2.57 2.58	2975 140 100 400	1 2 2 1
INBOOK	0.31	-1.16 %	09:27:38	100	0.34	1	4552	0.31	0.34	2184	1	14	4	[+]
INB	0.30 0.34	0.25 0.37	09:27:18 09:27:18 09:24:57 09:24:57	2970 340 1000 10000	0.30 0.30 0.30 0.31	1 1 2 1	1450 2030 1628 1000	0.30 0.30 0.29 0.29	0.35 0.35 0.35 0.36	5550 2624 6862 5307	1 1 1 2
INFOSCAN	1.34	-2.65 %	10:43:48	1000	1.25	1	1000	1.27	1.29	2800	2	98	127	[+]
IST	1.22 1.38	1.07 1.61	10:40:03 10:39:27 10:39:16 10:37:43	500 872 2960 943	1.25 1.24 1.24 1.24	1 2 4 2	1259 1526 8659 3200	1.25 1.25 1.24 1.23	1.29 1.30 1.31 1.31	3000 1732 3313 1548	1 2 1 1
INFRA	0.90	1.12 %	11:00:00	9	0.90	1	100	0.80	0.90	2500	1	4	3	[+]
IFA	0.90 0.90	0.72 1.08	11:00:00 11:00:00 11:00:00 11:00:00	2141 100 157 1143	0.90 0.90 0.90 0.90	1 1 1 1	100 5000 2500 3000	0.79 0.78 0.78 0.77	0.91 0.92 0.93 0.97	2815 1350 200 1236	1 1 1 2
INGBSK	147.00	-2.85 %	10:56:53	28	143.40	5	182	142.60	143.00	140	1	13	1,916	[+]
ING	142.40 147.00	132.40 161.60	10:52:20 10:51:56 10:50:47 10:50:47	33 25 12 38	142.80 143.20 142.80 142.80	3 4 1 3	117 197 400 198	142.40 142.20 142.00 141.80	143.20 143.40 143.60 144.00	590 590 140 569	2 2 2 3
INNOGENE	13.10	1.53 %	10:55:18	10	13.30	5	850	13.00	13.20	100	1	20	269	[+]
IGN	12.90 13.50	10.50 15.70	10:51:57 10:49:44 10:49:39 10:49:35	39 116 184 32	13.35 13.20 13.20 13.40	3 3 6 1	316 743 1555 406	12.95 12.90 12.80 12.75	13.25 13.30 13.40 13.45	377 1500 749 240	3 2 4 2
INPRO	4.58	0.00 %	09:02:18	2	4.58	1	53	4.46	4.58	163	2	0	0	[+]
INP	4.58 4.58	4.14 5.00	12:56:07 10:26:44 09:12:00 17:00:00	60 50 2 798	4.58 4.58 4.48 4.48	1 1 1 1	1712 200 245 50	4.44 4.26 4.14 4.12	4.60 4.64 4.66 4.80	238 167 1631 418	1 1 1 1
INSTALKRK	0.00	0.00 %	16:49:29	2	16.00	1	64	15.75	16.00	274	1	0	0	[+]
INK	0.00 0.00	14.40 17.60	16:49:29 16:37:10 15:09:12 15:00:26	38 200 42 429	16.10 16.20 16.10 16.10	2 1 2 1	331 200 521 131	15.70 15.65 15.60 15.50	16.15 16.20 16.40 16.45	91 200 700 500	1 1 1 1
INTELIWIS	2.30	-3.20 %	10:32:58	500	2.42	1	50	2.30	2.38	965	2	6	14	[+]
ITL	2.12 2.42	1.84 2.76	10:30:37 10:30:18 10:24:20 10:22:09	20 200 450 175	2.42 2.36 2.26 2.12	2 1 1 1	2834 123 21 1500	2.12 2.08 2.06 2.04	2.46 2.54 2.56 2.60	470 450 450 950	1 1 1 1
INTERAOLT	14.20	0.71 %	10:39:22	350	14.20	1	1121	14.10	14.15	37	1	1	19	[+]
IRL	14.10 14.20	12.80 15.60	10:13:41 09:54:20 09:45:03 09:39:09	105 9 200 2	14.15 14.10 14.10 14.10	10 9 7 4	863 2995 1117 500	14.00 13.95 13.90 13.85	14.20 14.30 14.40 14.45	1102 130 400 500	6 1 2 1
INTERCARS	182.50	0.00 %	09:02:38	1	182.50	1	4	182.50	183.00	75	2	0	0	[+]
CAR	182.50 182.50	164.50 200.00	17:00:00 17:00:00 16:16:38 16:16:38	92 17 11 10	182.50 182.50 182.00 182.00	1 3 1 1	15 229 89 70	181.00 180.50 180.00 179.50	183.50 184.00 184.50 185.00	66 618 68 266	3 1 1 4
INTERFERI	3.08	0.65 %	09:42:20	1	3.10	2	3500	2.90	3.06	789	1	0	1	[+]
INF	3.08 3.10	2.78 3.38	09:00:00 15:15:12 11:56:32 09:23:28	161 200 160 441	3.08 3.08 3.08 3.10	1 1 0 0	10 1000 0 0	2.84 2.62 0.00 0.00	3.10 3.20 3.32 3.80	3558 1700 180 331	3 1 1 1
INTERIAPL	0.00	0.00 %	16:34:25	10	1.97	1	1026	1.96	2.06	1358	2	0	0	[+]
INT	0.00 0.00	1.58 2.36	14:37:07 11:11:37 09:43:44 09:43:44	200 500 595 376	1.97 2.06 2.06 2.02	1 1 0 0	200 500 0 0	1.40 1.01 0.00 0.00	2.20 2.50 8.60 0.00	2721 21375 31700 0	2 1 1 0
INTERSPPL	1.48	-1.41 %	10:52:43	200	1.40	1	300	1.40	1.42	5285	1	1	1	[+]
IPO	1.40 1.48	1.34 1.62	10:18:56 09:00:00 16:44:02 16:42:46	300 5 269 381	1.40 1.48 1.42 1.40	1 1 1 1	300 5750 400 995	1.34 1.32 1.30 1.21	1.45 1.48 1.49 1.50	435 3512 3500 637	1 4 1 2
INTROL	2.22	0.00 %	10:56:22	1000	2.26	4	4600	2.22	2.28	2800	2	14	30	[+]
INL	2.20 2.26	2.00 2.44	09:16:02 09:16:02 09:16:02 09:11:38	700 1000 1250 2425	2.26 2.26 2.26 2.24	3 2 1 2	5135 2500 1000 2000	2.20 2.18 2.14 2.12	2.30 2.32 2.34 2.36	7456 4200 2420 6917	4 4 3 2
INWESTCON	2.92	-2.41 %	10:52:01	653	2.83	1	2947	2.83	2.90	800	1	1	2	[+]
INC	2.83 2.92	2.63 3.21	09:00:00 15:00:18 14:56:48 14:56:48	2 1000 279 2596	2.92 2.90 2.90 2.89	1 5 1 1	5140 1871 2689 717	2.82 2.80 2.79 2.78	2.92 2.98 2.99 3.00	4681 4070 4000 1350	4 3 1 3
INWESTPL	0.00	0.00 %	11:00:00	92294	0.08	3	12750	0.06	0.04	17700	1	0	0	[+]
INW	0.00 0.00	0.06 0.10	11:00:00 12:28:15 11:26:25 11:25:08	1000 6874 126 12000	0.08 0.08 0.08 0.08	1 0 0 0	8000 0 0 0	0.03 0.00 0.00 0.00	0.12 0.12 0.19 0.22	299 2427 3000 1905	1 1 1 1
IPODS	0.00	0.00 %	14:21:23	18	0.30	2	6032	0.23	0.30	6902	2	0	0	[+]
IOD	0.00 0.00	0.24 0.36	14:21:23 09:00:00 17:02:02 14:57:19	2 33 1000 1	0.30 0.30 0.30 0.30	1 1 2 1	5990 5730 6300 10378	0.22 0.22 0.20 0.19	0.32 0.33 0.34 0.43	6499 777 9000 4488	1 1 1 1
IPOPEMA	2.34	-3.31 %	10:26:37	785	2.34	1	1900	2.32	2.36	246	1	2	4	[+]
IPE	2.30 2.34	2.12 2.56	09:21:15 09:19:26 09:12:20 16:48:29	280 500 115 1	2.30 2.32 2.34 2.42	2 1 1 2	1866 115 250 2120	2.30 2.28 2.26 2.24	2.38 2.40 2.42 2.44	1000 1000 2599 2690	1 1 2 1
IZOBLOK	27.40	1.11 %	10:34:48	40	27.40	1	5	26.50	27.40	40	1	0	1	[+]
IZB	27.40 27.40	24.70 30.10	16:31:10 14:29:49 14:29:49 10:07:56	31 30 30 35	27.10 27.10 27.20 27.10	3 1 1 1	332 750 170 35	26.10 26.00 25.00 24.70	27.60 27.70 28.40 28.50	119 136 30 100	2 1 1 1
IZOLACJA	1.60	0.63 %	09:02:58	2	1.60	2	10500	1.51	1.60	3980	4	0	0	[+]
IZO	1.60 1.60	1.44 1.76	12:37:53 12:37:00 11:49:01 11:46:13	1 1500 1500 1000	1.59 1.55 1.58 1.59	2 1 2 1	10000 3000 980 755	1.50 1.46 1.45 1.32	1.61 1.62 1.65 1.69	4800 934 7106 1786	1 1 2 1
IZOSTAL	2.58	-1.90 %	09:24:50	369	2.58	1	2000	2.59	2.64	100	1	0	1	[+]
IZS	2.58 2.58	2.33 2.83	09:00:00 16:28:30 16:28:30 16:28:30	27 535 365 100	2.58 2.63 2.63 2.63	4 2 6 1	2129 1851 3775 262	2.58 2.57 2.55 2.54	2.65 2.66 2.67 2.68	300 2694 5401 1680	1 4 10 3
JRHOLDING	13.30	1.92 %	10:54:25	14	13.25	1	40	13.20	13.30	83	1	5	68	[+]
JRH	13.10 13.35	10.65 15.95	10:53:27 10:51:05 10:50:46 10:49:33	30 156 232 462	13.30 13.25 13.30 13.30	2 4 3 1	530 8022 1869 1000	13.10 13.00 12.90 12.85	13.35 13.40 13.45 13.50	111 133 447 1478	1 2 3 5
JSW	15.34	2.64 %	10:59:52	126	15.74	1	11	15.73	15.75	205	2	295	4,609	[+]
JSW	15.34 15.84	13.80 16.86	10:59:41 10:59:41 10:59:41 10:59:41	286 586 385 381	15.73 15.73 15.70 15.71	1 2 1 3	446 2382 473 1835	15.72 15.70 15.70 15.69	15.76 15.77 15.77 15.78	1151 180 3050 3668	2 1 4 5
JUJUBEE	8.22	4.05 %	10:53:13	101	8.22	1	100	8.20	8.28	732	2	29	235	[+]
JJB	7.90 8.40	6.58 9.86	10:51:48 10:51:48 10:49:30 10:49:21	186 314 185 500	8.22 8.20 8.20 8.20	4 1 1 2	962 1349 323 600	8.10 8.08 8.04 8.02	8.30 8.36 8.38 8.40	3879 350 500 200	3 2 1 1
JWA	0.22	-3.35 %	10:42:33	1000	0.23	1	10000	0.23	0.25	10300	2	56	13	[+]
JWA	0.22 0.24	0.18 0.26	09:50:14 09:49:41 09:47:59 09:47:59	4000 5000 812 10000	0.23 0.23 0.23 0.23	1 1 2 2	8884 3900 11000 21000	0.23 0.23 0.22 0.22	0.27 0.27 0.28 0.28	12880 5020 7143 6500	3 1 1 1
JWCONSTR	2.91	-1.38 %	10:33:39	560	2.85	2	9321	2.85	2.87	450	1	1	3	[+]
JWC	2.85 2.91	2.62 3.20	09:06:29 09:00:00 09:56:14 09:56:14	520 50 634 70	2.87 2.91 2.89 2.89	1 2 2 1	1000 1280 3036 998	2.82 2.81 2.80 2.76	2.90 2.91 2.92 2.93	326 1345 8325 2563	1 2 5 1
K2INTERNT	9.30	2.76 %	09:00:00	5	9.30	1	850	9.05	9.30	686	2	0	0	[+]
K2I	9.30 9.30	8.40 10.20	14:33:41 10:48:38 10:36:47 09:05:02	247 10 420 110	9.05 9.05 9.20 9.00	3 1 1 1	1176 5000 200 125	9.00 8.50 8.40 8.00	9.40 9.45 9.50 9.60	250 800 4886 333	1 1 2 1
KANCELWEC	0.00	0.00 %	16:10:16	1105	1.82	1	20	1.80	1.84	20	1	0	0	[+]
KPI	0.00 0.00	1.46 2.18	16:10:16 12:07:25 09:55:48 10:41:30	20 1165 20 20	1.82 1.73 1.78 1.82	2 1 1 1	1160 20 100 100	1.77 1.75 1.70 1.60	1.86 1.87 1.88 1.90	20 1075 20 20	1 1 1 1
KBJ	7.90	3.95 %	09:00:00	5	7.90	1	1000	7.50	7.80	270	1	0	0	[+]
KBJ	7.90 7.90	6.35 9.45	09:00:00 09:00:00 13:47:00 12:45:38	220 280 167 130	7.60 7.60 7.60 7.90	1 1 1 1	280 261 150 300	7.45 7.35 7.00 6.90	7.90 8.40 8.50 8.60	727 120 500 490	2 1 2 1
KERNEL	41.50	-1.90 %	10:49:45	43	41.20	1	57	41.30	41.75	74	1	10	403	[+]
KER	41.00 42.70	37.35 45.65	10:34:12 10:34:12 10:33:42 10:33:42	26 4 5 121	41.15 41.15 41.15 41.10	1 1 2 3	5369 25 1035 170	41.25 41.15 41.10 41.05	41.80 41.85 41.90 41.95	98 110 1010 471	1 1 2 2
KETY	340.00	1.18 %	10:58:35	17	342.00	2	14	341.50	342.00	47	1	1	380	[+]
KTY	339.00 347.00	306.00 374.00	10:55:54 10:47:19 10:44:27 10:42:52	29 10 25 42	342.50 343.00 344.00 342.50	1 1 2 1	2 21 58 5	341.00 339.50 339.00 338.50	342.50 343.00 344.00 345.50	167 67 15 104	1 2 1 2
KGHM	85.00	1.03 %	11:00:45	72	86.26	1	28	86.44	86.58	782	5	147	12,664	[+]
KGH	85.00 87.00	76.50 93.50	11:00:45 11:00:45 11:00:45 10:59:51	215 108 57 162	86.26 86.26 86.26 86.20	3 1 3 1	376 100 630 100	86.42 86.40 86.38 86.36	86.60 86.62 86.64 86.66	4344 425 196 580	37 2 1 2
KGL	14.20	0.00 %	10:40:41	100	13.80	1	66	13.40	13.85	346	1	0	5	[+]
KGL	13.80 14.20	12.80 15.60	09:47:51 09:00:00 10:36:05 09:05:45	250 2 4 1	13.85 14.20 13.80 14.50	1 1 1 1	590 200 200 4000	13.20 13.10 13.05 13.00	14.20 14.30 14.50 14.85	173 19 116 300	2 1 2 1
KINOPOL	8.15	-1.84 %	09:11:10	63	8.00	2	601	8.00	8.10	960	2	0	1	[+]
KPL	8.00 8.15	7.35 8.95	09:03:06 16:48:05 16:47:19 16:37:55	2 3 101 800	8.15 8.15 8.10 8.00	2 1 1 1	992 1000 168 132	7.80 7.75 7.70 7.60	8.15 8.25 8.30 8.85	5216 300 770 230	4 1 4 1
KKHERBAL	0.21	0.00 %	09:34:46	50	0.21	1	13	0.21	0.24	8724	3	0	0	[+]
KKH	0.21 0.21	0.17 0.25	16:26:40 16:07:08 16:06:09 15:25:32	837 1322 3041 20000	0.21 0.21 0.21 0.21	1 1 1 1	200 8000 300 8000	0.21 0.20 0.20 0.19	0.24 0.25 0.25 0.25	4910 6150 6314 10000	1 2 2 1
KLON	0.00	0.00 %	09:59:36	25	0.74	1	20	0.71	0.73	30	1	0	0	[+]
KLN	0.00 0.00	0.59 0.88	10:43:12 10:40:59 09:22:43 09:52:54	20 50 20 20	0.74 0.74 0.74 0.73	1 1 1 1	2875 50 400 50	0.70 0.69 0.65 0.63	0.74 0.74 0.75 0.78	575 50 2680 50	1 1 1 1
KOGENERA	32.30	-0.62 %	10:46:45	21	32.30	1	32	31.90	32.30	22	1	0	1	[+]
KGN	32.30 32.30	29.10 35.50	09:00:00 12:56:26 12:11:27 12:01:08	2 3 30 100	32.30 32.50 32.50 32.50	1 2 2 1	50 296 180 3	31.80 31.60 30.60 30.40	32.40 32.80 33.00 33.10	250 110 32 230	1 1 1 1
KOMPAP	0.00	0.00 %	14:54:47	1000	6.80	1	1150	6.70	6.90	1000	1	0	0	[+]
KMP	0.00 0.00	6.15 7.45	14:54:47 13:13:39 09:30:16 12:16:21	300 1000 725 80	6.80 6.80 6.90 7.00	1 1 0 0	800 370 0 0	6.50 5.55 0.00 0.00	7.00 7.10 7.20 7.50	6207 500 630 148	3 1 1 1
KOMPUTRON	2.13	0.00 %	10:20:54	1	2.14	3	1951	2.09	2.13	2000	1	0	1	[+]
KOM	2.10 2.14	1.92 2.34	09:57:03 09:39:58 09:38:38 09:38:38	60 1 199 1	2.10 2.14 2.13 2.13	2 1 1 1	2617 700 42 390	2.08 2.07 2.06 2.02	2.14 2.15 2.17 2.18	5856 3380 2253 2299	3 4 1 2
KORBANK	6.05	0.83 %	09:24:09	20	6.05	1	345	5.85	6.05	180	1	0	0	[+]
KOR	6.05 6.05	4.84 7.25	13:35:07 10:13:17 17:00:00 17:00:00	155 10 10 25	6.00 6.00 6.00 6.00	1 1 1 1	20 85 50 10	5.30 5.25 5.10 4.50	6.10 6.20 6.25 6.35	330 95 200 200	1 2 1 1
KPPD	31.80	0.00 %	09:03:04	1	31.80	1	255	30.40	31.80	56	1	0	0	[+]
KPD	31.80 31.80	28.80 34.80	15:00:25 09:49:44 09:08:29 13:55:48	1 5 1 1	31.80 30.40 31.80 31.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	32.00 33.00 33.40 34.00	604 632 46 2232	1 1 1 1
KREC	6.48	1.64 %	10:29:05	1220	6.20	1	1300	6.04	6.34	1200	1	3	17	[+]
KRC	6.00 6.48	5.84 7.12	10:29:05 09:07:26 09:00:00 13:44:32	150 1350 5 800	6.08 6.00 6.48 6.10	1 2 1 1	167 1000 400 1	6.00 5.90 5.12 0.01	6.96 7.00 7.08 7.40	577 2143 70 570	1 2 1 1
KREDYTIN	0.00	0.00 %	10:27:44	1	6.00	1	1300	5.85	6.00	40	1	0	0	[+]
KRI	0.00 0.00	5.40 6.60	09:00:00 09:00:00 09:00:00 09:11:06	275 26 199 986	6.45 6.45 6.45 5.95	1 3 1 1	26 72 50 280	5.70 5.00 4.96 3.10	6.10 6.45 6.50 6.60	1260 20 167 25	1 1 1 1
KRKA	360.00	-0.55 %	10:59:59	4	360.00	1	5	352.00	362.00	100	1	0	3	[+]
KRK	360.00 360.00	324.00 396.00	09:32:57 14:46:24 12:50:25 12:01:50	5 5 1 2	360.00 362.00 359.00 359.00	1 1 1 1	5 100 10 8	348.00 345.00 333.00 330.00	363.00 365.00 369.00 380.00	10 3 10 2	1 1 1 1
KRUK	95.00	-2.84 %	11:00:33	4	94.15	1	50	94.55	94.60	1	1	40	3,758	[+]
KRU	92.65 96.80	85.50 104.50	11:00:23 11:00:23 11:00:20 11:00:13	10 22 11 23	94.40 94.35 94.35 94.35	1 2 2 1	40 100 407 400	94.25 94.20 94.15 94.05	94.95 95.00 95.05 95.10	50 50 400 50	1 1 1 1
KRUSZWICA	61.00	2.01 %	11:00:16	94	61.00	2	100	60.60	61.40	125	1	2	112	[+]
KSW	59.60 61.60	55.00 67.00	10:43:30 10:32:02 10:30:26 10:14:26	50 32 31 37	61.00 61.00 61.00 61.00	2 2 1 2	183 150 65 66	60.40 60.00 59.80 59.60	61.60 61.80 62.00 62.20	100 154 773 15	1 2 8 1
KRVITAMIN	4.59	-1.08 %	10:12:20	176	4.56	1	222	4.50	4.55	545	2	7	30	[+]
KVT	4.42 4.59	4.14 5.04	10:12:20 09:54:30 09:16:02 09:16:02	142 203 4 73	4.56 4.56 4.58 4.42	1 2 3 1	995 1022 3200 999	4.44 4.43 4.42 4.41	4.56 4.57 4.58 4.59	2906 358 2040 4798	3 1 2 2
KUPIEC	1.25	2.40 %	10:35:01	100	1.28	1	2	1.25	1.28	1350	1	4	5	[+]
KPC	1.25 1.28	1.00 1.50	09:59:30 09:59:30 09:57:09 09:34:15	50 50 470 643	1.28 1.27 1.25 1.25	1 1 1 1	1635 100 100 2000	1.23 1.21 1.20 1.15	1.29 1.30 1.32 1.33	3000 2844 1001 4425	1 1 1 3
LABOPRINT	10.10	0.00 %	10:11:11	1	10.10	1	24	10.00	10.10	86	1	0	0	[+]
LAB	10.10 10.10	9.10 11.10	10:11:10 10:11:08 10:11:06 09:00:00	1 1 1 2	10.10 10.10 10.10 10.10	1 2 1 1	20 1580 30 50	9.72 9.70 9.32 9.30	10.15 10.20 10.35 10.55	1515 4088 50 50	2 1 1 1
LANGLOO	0.00	0.00 %	11:00:00	2000	0.04	1	10000	0.02	0.02	10000	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 0 0	1 40000 0 0	0.02 0.01 0.00 0.00	0.05 0.06 0.08 0.10	10000 10000 1000 11000	1 1 1 1
LARQ	2.83	0.00 %	10:20:52	2639	2.85	1	800	2.84	2.94	300	1	9	25	[+]
LRQ	2.83 2.85	2.55 3.11	10:20:52 10:20:52 09:55:46 09:01:04	1500 2700 299 1400	2.85 2.84 2.83 2.83	1 1 1 1	2800 2667 8161 2600	2.83 2.82 2.74 2.70	2.96 2.97 3.00 3.10	2541 2600 1500 1500	1 1 1 1
LAURENPES	0.12	3.57 %	11:00:19	25329	0.12	1	6481	0.12	0.12	5000	1	73	9	[+]
LPS	0.12 0.12	0.09 0.14	11:00:00 11:00:00 11:00:00 11:00:00	726 7278 7567 1852	0.12 0.12 0.12 0.12	1 1 3 3	15000 8000 21000 3695	0.11 0.11 0.11 0.11	0.13 0.14 0.15 0.15	2000 3000 10000 105500	1 1 1 4
LENA	3.67	0.82 %	10:59:01	100	3.69	2	620	3.67	3.69	192	1	5	17	[+]
LEN	3.67 3.69	3.31 4.03	10:51:22 10:32:37 10:28:33 10:28:33	1666 334 216 84	3.69 3.67 3.67 3.67	1 5 1 2	160 3614 500 2250	3.64 3.63 3.62 3.60	3.70 3.71 3.74 3.75	3100 510 232 55031	3 2 1 2
LENTEX	9.10	0.00 %	09:29:10	2000	9.16	3	800	9.02	9.18	111	1	3	24	[+]
LTX	9.10 9.16	8.20 10.00	09:29:10 09:06:00 17:00:00 17:00:00	480 120 199 201	9.10 9.10 9.16 9.16	4 1 1 1	7775 127 120 591	9.00 8.98 8.90 8.86	9.20 9.22 9.24 9.26	221 300 999 430	2 1 1 1
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	0	0	0.00	PKC	3574	2	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 0.20 0.21 0.24	5079 3287 16 14588	1 2 1 1
LIBET	1.94	0.00 %	10:38:25	50	1.94	1	2132	1.90	1.94	790	1	1	2	[+]
LBT	1.90 1.94	1.75 2.13	10:34:50 10:34:50 10:20:46 09:00:00	368 78 422 10	1.90 1.90 1.90 1.94	1 1 1 1	430 6785 5362 7000	1.88 1.87 1.86 1.86	1.97 1.97 1.98 1.99	5090 510 8346 32159	1 1 3 6
LIVECHAT	62.70	-1.29 %	10:59:55	12	61.40	4	239	61.30	61.40	226	2	3	192	[+]
LVC	61.40 62.70	56.50 68.90	10:59:55 10:59:04 10:48:21 10:48:21	8 9 21 16	61.40 61.40 61.60 61.60	2 6 4 2	60 676 1664 782	61.20 61.10 61.00 60.90	61.70 61.90 62.00 62.10	343 146 564 1542	3 2 2 1
LOKATYBUD	0.00	0.00 %	11:00:00	3300	0.09	1	60000	0.01	0.09	465	1	0	0	[+]
LBD	0.00 0.00	0.06 0.12	11:00:00 11:00:00 11:00:00 11:00:00	3 2904 670 1	0.10 0.10 0.10 0.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.10 0.11 0.13 0.16	28328 2967 3483 6000	1 1 1 1
LOKUM	11.00	-6.25 %	10:49:02	416	10.50	2	320	10.55	10.90	36	1	2	20	[+]
LKD	10.50 11.00	9.90 12.10	10:49:02 10:49:02 10:48:12 10:46:36	76 80 71 100	10.50 10.50 10.55 10.50	2 2 1 1	499 105 100 155	10.50 10.45 10.40 10.30	11.45 11.50 11.70 11.80	200 600 180 510	1 1 1 1
LOTOS	59.60	-1.63 %	11:00:28	100	59.30	1	18	59.32	59.38	600	3	129	7,628	[+]
LTS	58.68 60.10	53.64 65.56	10:59:15 10:59:14 10:59:14 10:59:14	50 236 73 6	59.20 59.16 59.14 59.14	1 2 1 3	280 380 157 480	59.30 59.24 59.22 59.20	59.40 59.42 59.44 59.48	568 308 296 615	4 2 2 3
LPP	6,710.00	1.03 %	11:00:44	5	6,865.00	3	7	6880.00	6900.00	38	1	1	7,232	[+]
LPP	6,710.00 6,925.00	6040.00 7380.00	10:59:56 10:59:56 10:59:54 10:59:54	4 1 1 2	6,850.00 6,850.00 6,850.00 6,850.00	3 1 3 1	7 1 35 7	6865.00 6860.00 6855.00 6850.00	6910.00 6915.00 6920.00 6925.00	6 2 1 15	3 2 1 7
LSISOFT	15.60	0.00 %	10:03:40	32	15.90	1	160	15.60	15.80	32	1	0	3	[+]
LSI	15.60 15.90	14.05 17.15	09:34:57 09:34:57 14:19:37 14:19:21	90 90 26 104	15.60 15.60 15.90 15.90	1 2 1 1	100 900 67 200	15.55 15.40 15.10 14.05	15.85 15.90 15.95 16.00	1401 58 447 646	1 1 2 2
LUBAWA	1.13	0.00 %	10:47:45	10	1.12	1	1000	1.11	1.12	1650	1	75	84	[+]
LBW	1.09 1.13	1.02 1.24	10:47:45 10:47:30 10:47:30 10:47:06	1892 10 690 1800	1.12 1.12 1.11 1.11	1 5 6 6	1902 7214 13700 21667	1.10 1.10 1.09 1.09	1.12 1.13 1.14 1.14	20590 111731 29972 21500	2 8 3 5
LUG	2.50	16.80 %	10:59:35	1000	2.92	2	576	2.80	2.94	500	1	8	22	[+]
LUG	2.50 3.00	2.00 3.00	10:29:06 10:28:31 10:28:31 10:27:24	100 1000 500 500	3.00 2.86 2.84 2.80	1 1 2 1	500 330 2597 1500	2.62 2.30 2.22 2.16	3.00 3.04 3.18 3.88	1400 146 2000 130	2 1 1 1
LUKARDI	0.00	0.00 %	16:10:58	755	0.54	1	2084	0.48	0.55	850	1	0	0	[+]
LUK	0.00 0.00	0.43 0.64	16:10:58 10:36:40 17:00:00 15:45:19	1000 150 200 5	0.55 0.60 0.59 0.55	1 0 0 0	10 0 0 0	0.30 0.00 0.00 0.00	0.56 0.62 0.62 0.90	1786 1595 1613 4280	1 1 1 2
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	221995	5	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 0.03	264512 30000 91150 182850	5 1 4 4
M4B	0.00	0.00 %	11:05:23	4	12.00	1	46	14.00	19.00	279	1	0	0	[+]
M4B	0.00 0.00	9.60 14.40	11:05:23 11:00:00 11:00:00 11:06:54	53 32 28 50	12.00 9.90 9.90 9.85	1 2 1 1	83 78 1 100	12.10 12.00 8.00 3.10	19.80 25.60 40.00 41.00	58 20 22 9	1 1 1 1
MABION	24.00	2.90 %	10:58:13	100	24.80	1	182	25.05	25.35	180	2	15	358	[+]
MAB	23.85 25.55	21.60 26.40	10:57:46 10:57:46 10:56:38 10:52:37	40 135 75 50	25.00 25.00 25.00 25.30	2 1 1 1	226 508 500 506	25.00 24.85 24.80 24.75	25.40 25.45 25.50 25.55	750 589 1277 594	2 3 2 2
MAKARONPL	5.90	-3.36 %	10:35:25	155	5.75	1	4	5.65	5.70	4485	3	26	150	[+]
MAK	5.45 5.90	5.35 6.45	10:35:14 10:34:32 10:34:32 10:34:32	65 180 220 600	5.60 5.55 5.55 5.55	1 4 10 3	977 1000 5233 804	5.60 5.55 5.50 5.45	5.75 5.80 5.85 5.90	1968 1788 2616 8749	4 4 4 7
MAKOLAB	0.00	0.00 %	10:51:51	197	5.05	1	10	4.92	5.00	184	1	0	0	[+]
MLB	0.00 0.00	4.04 6.05	17:00:00 13:46:03 12:59:51 12:59:51	200 270 500 500	5.05 4.80 4.80 4.80	1 1 1 1	490 420 900 169	4.90 4.86 4.72 4.70	5.05 5.10 5.15 5.20	803 410 210 630	1 1 1 2
MAKORA	0.00	0.00 %	11:00:00	2800	0.07	1	10000	0.05	PKC	24500	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 1 0 0	10000 20000 0 0	0.04 0.02 0.00 0.00	0.07 0.10 0.10 0.12	915 299 17365 3624	1 1 2 1
MALKOWSKI	0.00	0.00 %	14:34:13	260	1.20	2	1000	1.10	1.20	2349	2	0	0	[+]
MMA	0.00 0.00	0.96 1.44	14:28:40 14:27:43 09:16:46 09:05:02	300 300 1000 191	1.10 1.20 1.20 1.20	1 1 1 1	2000 250 500 1000	1.09 1.00 0.95 0.90	1.29 1.30 1.33 1.35	1310 346 3654 1493	2 1 1 1
MANGATA	56.50	-1.75 %	09:34:47	9	56.00	1	137	55.50	57.00	127	3	0	3	[+]
MGT	56.00 56.50	51.00 62.00	09:34:47 09:34:47 09:08:44 09:03:54	10 15 15 12	56.00 56.00 56.00 56.50	1 1 1 3	95 70 10 71	55.00 54.00 53.50 53.00	57.50 58.00 58.50 59.00	150 162 133 709	1 2 2 3
MARVIPOL	4.25	-0.24 %	10:47:53	500	4.19	1	195	4.12	4.19	34	1	2	7	[+]
MVP	4.19 4.25	3.83 4.67	10:29:05 09:04:11 15:31:07 15:18:55	1000 100 288 350	4.20 4.25 4.20 4.20	1 4 1 1	1340 2540 600 253	4.11 4.10 4.05 3.95	4.20 4.25 4.30 4.35	1400 1150 5113 205	1 2 3 1
MASTERPHA	3.79	-1.05 %	10:58:54	610	3.77	1	770	3.76	3.77	1372	1	2	9	[+]
MPH	3.76 3.79	3.42 4.16	10:46:32 10:45:37 10:44:46 10:42:55	500 50 150 14	3.77 3.77 3.76 3.77	1 2 1 1	300 387 40 300	3.75 3.74 3.73 3.71	3.92 3.97 4.00 4.02	260 400 1400 200	1 1 2 1
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	1	1000	0.22	PKC	200	1	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 0 0	2500 1000 0 0	0.20 0.10 0.00 0.00	0.30 0.39 0.66 0.74	3500 1000 222 2000	1 1 1 1
MAXIPIZZA	0.00	0.00 %	15:05:55	5000	0.59	1	2000	0.58	0.59	2500	1	0	0	[+]
MXP	0.00 0.00	0.47 0.70	16:38:15 16:38:15 11:59:04 11:58:45	1 1000 100 200	0.60 0.58 0.51 0.55	1 1 1 3	1000 1300 500 2000	0.55 0.52 0.51 0.50	0.60 0.62 0.63 0.64	699 1300 636 1000	1 1 1 1
MBANK	210.00	-1.51 %	11:01:01	17	208.80	1	3	207.80	208.60	3	1	32	6,482	[+]
MBK	201.80 210.00	189.00 231.00	11:01:01 11:00:15 11:00:15 10:59:28	11 5 5 14	208.80 208.40 208.40 208.00	3 2 4 2	51 120 340 85	207.60 207.40 207.00 206.80	208.80 209.00 209.20 209.60	81 138 60 347	1 4 1 5
MBWS	8.21	-1.34 %	09:39:01	105	8.10	1	70	8.10	8.20	927	1	2	14	[+]
MBW	8.00 8.21	7.39 9.03	09:21:47 09:13:51 09:09:02 09:09:02	300 344 100 101	8.00 8.00 8.00 8.05	1 1 1 1	100 972 50 371	8.00 7.82 7.32 7.31	9.70 10.40 10.44 10.50	157 40 550 1036	1 1 1 4
MCI	10.85	1.82 %	10:51:41	3342	11.20	1	1610	11.00	11.20	3510	2	4	49	[+]
MCI	10.85 11.20	9.78 11.90	10:51:41 10:51:41 10:51:41 09:40:45	187 220 350 200	11.15 11.15 11.15 11.00	2 2 2 2	1002 1013 1048 1000	10.85 10.80 10.70 10.60	11.25 11.30 11.35 11.40	972 1600 335 336	2 2 1 3
MDIENERGIA	2.80	-3.06 %	10:38:16	975	2.85	1	2672	2.81	2.95	2800	1	5	16	[+]
MDI	2.80 2.99	2.52 3.08	10:05:17 09:41:24 09:39:24 09:39:24	800 500 2 598	2.86 2.85 2.99 2.92	1 2 1 1	284 850 450 1000	2.80 2.70 2.65 2.60	3.00 3.05 3.09 3.12	7440 360 998 499	3 1 1 1
MEDIACAP	1.36	2.26 %	10:33:26	5515	1.36	1	5556	1.35	1.40	200	1	6	8	[+]
MCP	1.36 1.36	1.23 1.50	16:29:49 15:37:01 15:37:01 15:11:39	3000 155 1000 845	1.33 1.33 1.35 1.37	1 1 1 1	2000 800 300 1500	1.33 1.26 1.25 1.23	1.45 1.47 1.47 1.52	5173 685 80 545	1 1 1 1
MEDICALG	20.60	-1.95 %	10:58:31	60	20.10	1	20	20.10	20.45	19	1	2	33	[+]
MDG	20.00 20.60	18.54 22.65	10:58:31 10:41:16 10:29:09 10:29:09	40 20 50 50	20.10 20.50 20.10 20.10	5 1 1 1	1137 50 1350 500	20.00 19.90 19.80 19.76	20.50 20.60 20.70 20.80	177 170 488 415	2 1 2 3
MEDINICE	10.50	0.00 %	10:03:43	25	10.50	1	190	10.20	10.50	361	1	0	0	[+]
ICE	10.50 10.50	8.40 12.60	14:48:09 13:53:40 13:20:51 13:06:06	114 60 26 200	10.50 10.50 10.50 10.50	2 4 1 1	1300 1125 20 300	10.10 10.00 9.70 9.65	10.70 10.80 10.90 11.00	110 695 20 549	2 3 1 4
MENNICA	18.70	-0.53 %	11:00:44	100	18.60	2	500	18.50	18.70	550	3	0	6	[+]
MNC	18.60 18.70	16.90 20.40	10:56:30 09:23:50 09:15:28 13:58:35	100 20 80 6	18.60 18.70 18.70 18.70	2 5 1 7	558 907 600 302	18.30 18.20 18.10 18.00	18.80 18.90 19.00 19.10	185 257 1173 130	2 3 5 2
MERA	0.69	-2.82 %	10:15:51	20	0.69	1	100	0.68	0.69	395	1	0	0	[+]
MER	0.69 0.69	0.56 0.82	09:00:00 09:00:00 09:00:00 14:27:33	20 20 20 2	0.71 0.72 0.72 0.72	1 1 1 1	18 1580 100 100	0.66 0.64 0.60 0.58	0.72 0.73 0.74 0.75	1405 90 100 100	1 1 1 1
MERCATOR	40.40	0.72 %	11:00:11	25	41.70	1	10	41.80	42.00	140	1	30	1,238	[+]
MRC	40.10 42.30	36.40 44.40	10:56:57 10:56:57 10:56:55 10:55:51	50 54 10 33	41.80 41.80 41.90 41.90	2 1 1 5	246 17 195 460	41.50 41.20 41.10 41.00	42.10 42.20 42.30 42.40	321 584 919 590	2 4 4 2
MERCOR	7.16	0.83 %	09:27:43	25	7.28	1	50	7.06	7.18	102	1	0	1	[+]
MCR	7.16 7.28	6.46 7.86	09:27:24 09:26:40 12:16:19 09:22:18	11 64 180 125	7.24 7.16 7.22 7.26	1 1 2 2	200 10 1304 300	7.04 7.00 6.90 6.82	7.20 7.22 7.24 7.28	249 558 1050 1629	1 1 1 1
MERLINGRP	0.26	1.54 %	11:00:00	1000	0.26	1	100	0.24	0.26	100	1	4	1	[+]
MRG	0.26 0.26	0.21 0.32	11:00:00 15:00:00 11:00:00 15:00:00	3350 100 50 3100	0.26 0.26 0.26 0.26	1 1 1 2	100 100 1000 7100	0.23 0.22 0.22 0.21	0.26 0.27 0.27 0.28	100 100 4000 700	1 1 1 1
MEXPOLSKA	2.10	0.00 %	10:17:56	2000	2.06	1	825	2.06	2.10	3998	2	3	7	[+]
MEX	2.06 2.10	1.89 2.30	10:15:01 09:15:28 09:15:28 09:03:08	296 879 50 2	2.06 2.06 2.06 2.10	1 1 3 1	3800 530 1100 5000	2.00 1.91 1.90 1.89	2.12 2.24 2.28 2.30	4346 170 700 1000	3 1 1 1
MFO	20.00	2.56 %	09:37:20	10	20.00	1	230	19.60	20.20	220	1	0	0	[+]
MFO	20.00 20.00	18.00 22.00	09:00:00 16:34:32 12:11:42 12:11:42	2 40 133 17	20.00 19.50 19.90 19.90	1 1 1 1	388 41 69 125	19.50 19.00 18.40 18.30	20.40 21.00 21.40 21.60	370 195 30 99	1 2 1 2
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	1	50000	0.01	PKC	352569	18	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	92158 12000 194391 40875	4 1 1 2
MILKPOL	1.18	-0.83 %	10:05:20	1473	1.19	1	1500	0.92	1.19	3327	1	3	3	[+]
MLP	1.18 1.19	0.94 1.41	09:58:58 09:45:30 12:33:16 12:33:16	200 1000 30 3970	1.19 1.18 1.20 1.19	2 2 1 2	2163 5940 1500 362	0.90 0.85 0.81 0.80	1.20 1.24 1.25 1.26	28252 24000 5678 5321	2 1 1 1
MILLENNIUM	2.63	-5.22 %	11:00:59	2921	2.58	2	743	2.56	2.56	9086	5	3,376	8,856	[+]
MIL	2.58 2.70	2.37 2.89	11:00:49 11:00:49 11:00:49 11:00:49	1575 940 2790 602	2.59 2.59 2.59 2.59	3 4 39 2	2600 13400 91234 5320	2.55 2.55 2.55 2.55	2.56 2.57 2.57 2.57	1844 7755 22436 1590	1 2 10 1
MINERAL	0.39	0.00 %	11:00:00	2630	0.39	1	1471	0.34	0.39	2864	1	3	1	[+]
MND	0.39 0.39	0.31 0.47	11:00:00 11:00:00 11:00:00 11:00:00	200 300 1000 700	0.39 0.39 0.39 0.39	1 1 1 1	4000 4000 4400 12345	0.31 0.31 0.30 0.12	0.44 0.53 0.54 0.54	1137 1000 2409 2546	1 1 2 2
Minox	0.00	0.00 %	09:41:53	33	0.07	1	1	PKC	PKC	56351	6	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	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.06 0.07 0.10 0.11	2285 20301 598 22000	2 2 1 2
MIRACULUM	1.21	2.47 %	10:45:38	800	1.25	3	9000	1.20	1.24	3000	1	117	142	[+]
MIR	1.20 1.25	1.09 1.33	09:51:33 09:51:33 09:51:33 09:27:28	222 1000 1000 1000	1.25 1.22 1.22 1.20	1 1 3 3	1250 2200 9060 9858	1.20 1.19 1.18 1.17	1.25 1.25 1.26 1.27	2066 3410 700 5700	2 3 1 2
MIRBUD	1.29	-1.17 %	10:52:56	5000	1.27	1	35000	1.26	1.27	9546	1	132	168	[+]
MRB	1.25 1.29	1.16 1.41	10:50:06 10:50:06 10:50:06 10:50:06	393 2400 1157 50	1.25 1.26 1.26 1.26	1 6 2 5	1111 23458 5000 14019	1.25 1.25 1.25 1.24	1.28 1.29 1.29 1.30	14000 11824 21630 37850	1 4 5 5
MLPGROUP	59.50	3.48 %	10:51:50	55	59.50	1	150	56.00	64.00	65	2	0	4	[+]
MLG	59.50 59.50	54.00 65.00	09:35:05 09:35:02 09:35:00 09:34:58	1 1 1 1	59.50 59.50 59.50 59.50	1 4 1 1	25 91 28 2	55.50 55.00 53.00 43.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
MOBRUK	180.00	0.00 %	09:00:00	5	180.00	1	10	177.00	180.00	15	1	0	1	[+]
MBR	180.00 180.00	162.00 198.00	16:14:47 16:08:00 10:51:59 10:11:54	44 9 5 7	180.00 180.00 183.00 183.00	1 1 1 1	8 45 30 14	175.00 173.00 172.00 156.00	181.00 183.00 187.00 196.00	53 40 1 4	1 1 1 1
MOJ	0.00	0.00 %	16:24:22	1	0.80	1	1900	0.76	0.80	7979	1	0	0	[+]
MOJ	0.00 0.00	0.72 0.87	16:24:22 16:20:12 14:31:34 14:31:34	3150 1850 172 1328	0.76 0.76 0.80 0.80	2 1 1 1	11100 10000 307 1500	0.75 0.66 0.65 0.63	0.80 0.81 0.82 0.83	14431 5000 12337 7500	2 2 3 2
MOL	25.86	-1.47 %	09:58:26	1000	25.40	1	31	25.32	25.46	1000	1	2	46	[+]
MOL	25.40 25.86	23.28 28.44	09:58:26 09:49:06 09:00:00 09:00:00	699 111 4 15	25.40 25.42 25.86 25.86	1 1 1 3	60 300 1000 190	25.30 25.20 25.06 25.00	25.82 25.86 25.90 26.26	500 45 235 150	1 1 4 1
MONNARI	1.92	2.09 %	10:56:50	502	1.95	1	110	1.92	1.94	681	1	38	74	[+]
MON	1.90 1.99	1.73 2.10	10:52:06 10:52:06 10:38:19 10:37:42	350 150 1 400	1.95 1.95 1.95 1.90	1 1 2 4	1000 1000 5500 7317	1.91 1.90 1.89 1.88	1.95 1.96 1.98 1.98	4429 2000 9996 4000	3 1 2 1
MOONLIT	4.30	-2.27 %	10:05:10	350	4.30	3	3850	4.20	4.40	500	1	1	4	[+]
MLT	4.30 4.30	3.44 5.16	10:05:10 09:58:24 12:12:10 12:12:10	383 117 61 339	4.30 4.30 4.40 4.40	1 1 3 2	5000 4500 1125 1260	4.10 4.02 4.00 3.90	4.70 4.75 4.80 4.90	486 600 1274 1240	2 2 2 2
MORIZON	0.00	0.00 %	09:15:43	3050	1.96	1	3000	1.96	2.00	5000	1	0	0	[+]
MZN	0.00 0.00	1.76 2.15	13:42:36 10:55:59 10:29:29 13:00:50	150 250 821 525	1.96 1.98 1.98 1.98	1 1 1 1	2999 5000 10000 20000	1.95 1.94 1.94 1.93	2.00 2.14 2.20 2.22	5893 1000 3193 8	2 1 4 1
MOSTALPLC	9.26	1.09 %	10:07:28	11	9.30	1	200	9.24	9.36	100	1	1	7	[+]
MSP	9.26 9.36	8.34 10.15	09:53:54 09:30:32 09:12:03 09:06:41	239 135 100 182	9.30 9.30 9.36 9.26	1 2 1 1	100 316 150 500	9.22 9.20 9.12 9.10	9.38 9.40 9.46 9.48	200 500 200 1074	1 1 1 3
MOSTALWAR	4.80	-0.42 %	09:30:10	184	4.78	1	3	4.78	4.80	20	1	1	3	[+]
MSW	4.78 4.80	4.32 5.28	09:11:58 09:03:03 09:03:03 15:28:14	35 380 20 94	4.80 4.80 4.80 4.80	1 1 1 2	500 551 401 900	4.60 4.51 4.50 4.49	4.84 4.85 4.86 4.87	651 311 1500 931	1 1 1 1
MOSTALZAB	0.82	0.25 %	10:36:29	49	0.81	2	2500	0.80	0.81	1951	1	7	6	[+]
MSZ	0.81 0.82	0.74 0.90	09:49:59 09:32:38 09:03:11 15:38:37	6000 1000 2 100	0.81 0.81 0.82 0.81	2 2 2 2	7600 41193 4840 20000	0.80 0.79 0.79 0.79	0.82 0.82 0.82 0.82	11658 8200 10000 2120	6 2 1 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	50000	0.01	PKC	2000	1	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	0.45 0.00 0.00 0.00	35000 0 0 0	1 0 0 0
MOVIEGAMES	72.00	-1.95 %	10:59:28	12	70.40	3	26	70.40	71.40	216	5	1	91	[+]
MOV	70.00 72.80	57.60 86.40	10:47:35 10:37:22 10:36:18 10:24:18	10 25 6 20	71.40 71.40 71.40 71.20	2 3 1 1	220 177 30 43	70.20 70.00 69.80 69.40	71.60 71.80 72.00 72.60	220 211 723 30	2 1 4 1
MPLVERBUM	0.00	0.00 %	09:52:41	1	2.30	1	1045	1.92	2.00	1000	1	0	0	[+]
VER	0.00 0.00	1.84 2.76	15:43:15 13:49:58 13:10:45 09:00:00	1 1100 147 1	2.36 1.97 1.89 2.36	1 1 0 0	1 6600 0 0	1.91 0.79 0.00 0.00	2.20 2.30 2.36 2.82	1099 13987 484 527	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	12000	0.03	PKC	3700	2	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	1 2 0 0	20000 100000 0 0	0.02 0.01 0.00 0.00	0.03 0.05 0.06 0.06	4500 39428 500 33400	1 3 1 2
MUZA	0.00	0.00 %	15:39:34	55	2.50	1	3125	2.40	2.50	445	2	0	0	[+]
MZA	0.00 0.00	2.26 2.74	14:53:37 14:53:37 14:42:53 14:42:53	199 1 830 140	2.40 2.44 2.52 2.50	1 1 1 1	273 84 1000 1000	2.32 2.26 2.14 2.10	2.52 2.88 2.98 3.00	2977 2371 170 1516	1 2 1 1
MWTRADE	2.40	-6.50 %	10:51:05	500	2.30	1	800	2.30	2.38	350	1	17	41	[+]
MWT	2.26 2.40	2.16 2.64	10:51:05 10:49:55 10:42:51 10:42:42	1078 1000 50 50	2.30 2.32 2.30 2.30	3 4 1 4	3005 2000 100 3125	2.28 2.26 2.24 2.22	2.40 2.46 2.50 2.52	1888 6072 2823 1126	4 3 3 1
NEPTIS	47.00	0.00 %	09:05:56	1	47.00	1	5	46.00	47.00	11	2	0	0	[+]
YAN	47.00 47.00	37.60 56.00	09:50:28 09:50:28 09:50:28 09:50:28	8 10 25 7	47.00 47.00 46.80 46.80	1 1 1 1	25 3 5 5	45.60 45.40 44.00 43.60	47.20 47.40 47.60 48.00	27 12 10 12	1 1 1 1
NETIA	3.90	-0.51 %	10:37:12	50	3.90	1	840	3.89	3.91	828	1	0	2	[+]
NET	3.90 3.91	3.51 4.29	10:37:12 10:37:05 09:00:00 16:10:54	337 50 3 100	3.90 3.91 3.90 3.92	2 1 1 1	260 300 545 550	3.88 3.86 3.84 3.81	3.92 3.93 3.94 3.95	2953 360 1100 2225	3 1 3 2
NEUCA	505.00	0.20 %	10:53:34	1	503.00	4	67	503.00	504.00	68	5	1	377	[+]
NEU	499.00 505.00	454.50 555.00	10:52:54 10:49:10 10:48:37 10:48:37	7 4 1 16	501.00 502.00 502.00 502.00	2 3 4 1	31 43 67 20	502.00 501.00 500.00 499.50	505.00 506.00 508.00 509.00	178 72 358 30	4 2 3 1
NEWAG	24.30	0.00 %	10:09:35	11	24.00	2	120	23.70	24.00	29	1	0	0	[+]
NWG	24.00 24.30	21.90 26.70	09:00:00 13:25:13 13:19:39 13:17:32	2 400 400 29	24.30 24.00 24.00 23.80	1 1 2 1	321 200 239 100	23.40 23.10 23.00 22.90	24.10 24.20 24.30 24.40	93 404 1935 100	2 3 4 2
NEXTBIKE	0.00	0.00 %	15:19:04	1	7.00	1	25	8.40	8.50	100	1	0	0	[+]
NXB	0.00 0.00	6.75 10.00	15:00:00 15:00:00 15:00:00 15:00:00	99 71 129 71	7.00 7.00 7.00 7.00	1 1 1 2	137 25 50 4050	8.00 7.00 6.50 6.00	9.95 10.00 10.60 12.00	100 2386 213 300	1 2 2 1
NGGAMES	0.27	1.48 %	10:44:15	5000	0.27	2	68862	0.27	0.28	24630	3	311	85	[+]
NGG	0.27 0.28	0.22 0.32	10:32:35 10:32:05 10:30:43 10:29:36	744 3046 1 10000	0.27 0.27 0.27 0.27	2 1 1 2	32550 3000 3850 69000	0.27 0.27 0.27 0.27	0.28 0.28 0.28 0.28	9000 20000 28000 13631	1 2 2 2
NORTCOAST	0.00	0.00 %	10:49:29	50	15.70	1	336	15.50	15.70	207	1	0	0	[+]
NCT	0.00 0.00	14.15 17.25	10:06:18 13:09:16 09:16:31 12:37:27	100 100 119 90	15.50 15.70 15.50 15.70	1 1 1 1	26 550 213 200	15.45 15.40 15.35 15.30	15.75 15.90 16.50 18.70	99 480 6000 58	1 1 1 1
NOTORIA	0.00	0.00 %	14:52:47	49	6.10	2	755	5.85	6.10	698	2	0	0	[+]
NTS	0.00 0.00	4.88 7.30	09:00:00 16:00:20 10:54:03 09:32:18	10 29 34 30	6.10 6.10 6.10 6.10	1 1 1 0	10 350 200 0	4.00 3.90 3.02 0.00	7.50 7.70 8.05 8.35	347 30 38 50	1 1 1 1
NOVAINV	0.00	0.00 %	14:34:11	1000	0.56	1	1000	0.50	0.56	500	1	0	0	[+]
NOV	0.00 0.00	0.45 0.67	14:25:30 13:07:32 11:57:17 13:54:12	1000 122 120 1786	0.56 0.57 0.57 0.56	1 1 1 1	1600 2041 1771 1331	0.50 0.49 0.45 0.45	0.57 0.63 0.64 0.69	1786 121 6243 3000	1 1 1 1
NOVAVIS	10.70	-1.90 %	10:44:39	94	10.30	1	150	10.35	10.50	605	4	6	68	[+]
NVV	10.30 10.75	8.56 12.80	10:44:08 10:13:43 10:12:29 10:09:32	256 250 1 250	10.35 10.60 10.60 10.45	3 1 1 4	1427 200 1000 1799	10.30 10.20 10.05 10.00	10.55 10.60 10.65 10.70	100 525 390 1300	1 2 2 3
NOVITA	62.00	0.32 %	09:14:38	15	63.00	1	55	62.80	64.00	20	1	0	4	[+]
NVT	62.00 63.00	55.80 68.20	09:00:00 09:00:00 09:00:00 16:28:34	4 24 22 7	62.00 62.00 62.00 62.80	1 1 2 1	20 75 170 25	62.60 62.20 62.00 61.60	64.80 65.00 65.60 66.00	92 397 160 35	2 3 1 1
NOWAGALA	0.00	0.00 %	17:00:00	100	0.70	1	2738	0.66	0.70	10800	1	0	0	[+]
CNG	0.00 0.00	0.63 0.77	16:16:35 15:47:55 17:00:00 13:19:32	5100 162 100 2000	0.66 0.66 0.70 0.66	1 1 2 1	13000 280 1211 1010	0.65 0.64 0.61 0.61	0.74 0.74 0.75 0.77	10000 1800 10000 21050	1 1 1 1
NTTSYSTEM	2.33	2.14 %	09:23:00	1	2.39	2	2699	2.33	2.39	599	1	0	0	[+]
NTT	2.33 2.39	2.10 2.56	09:22:45 17:00:00 17:00:00 16:49:02	1 306 600 40	2.33 2.34 2.34 2.40	1 1 1 1	3277 1000 435 1000	2.32 2.30 2.25 2.24	2.40 2.42 2.45 2.47	3178 3141 500 1000	2 1 1 1
NWAI	5.65	0.89 %	09:43:19	72	5.65	3	783	5.50	5.65	121	1	0	2	[+]
NWA	5.60 5.65	4.52 6.75	09:41:20 09:24:07 16:49:17 16:48:52	356 10 1 1	5.60 5.65 5.60 5.60	1 1 1 1	170 190 260 2083	5.30 5.20 4.82 4.80	5.70 5.75 5.80 6.00	79 348 148 105	1 1 1 1
OAT	10.35	0.00 %	10:56:43	1000	10.20	4	1650	10.15	10.20	1010	2	13	137	[+]
OAT	10.15 10.45	9.32 11.35	10:56:43 10:51:38 10:51:02 10:35:49	97 150 53 250	10.20 10.25 10.20 10.20	3 2 6 2	2100 2800 4700 140	10.10 10.05 10.00 9.98	10.25 10.30 10.35 10.40	212 500 245 1384	2 1 1 1
ODLEWNIE	4.60	0.00 %	09:18:38	75	4.60	2	2500	4.52	4.58	776	2	0	1	[+]
ODL	4.60 4.60	4.14 5.06	09:18:38 16:40:21 15:51:12 15:11:58	140 108 200 194	4.60 4.60 4.60 4.65	2 1 1 1	4211 1675 1500 903	4.50 4.48 4.47 4.40	4.60 4.64 4.67 4.68	825 109 220 678	1 1 1 2
OEX	0.00	0.00 %	10:38:49	25	16.00	1	250	16.10	16.50	80	1	0	0	[+]
OEX	0.00 0.00	14.40 17.60	10:06:31 13:10:10 09:34:03 17:00:00	65 80 1 8	16.00 16.00 16.50 16.00	2 1 1 1	850 30 15 200	16.00 14.10 14.00 13.50	16.60 16.80 17.00 17.20	500 100 693 1000	1 1 4 1
ONICO	0.00	0.00 %	12:43:08	101	3.60	1	100	7.00	4.00	19	1	0	0	[+]
ONC	0.00 0.00	2.88 4.32	12:43:00 12:43:00 12:31:20 12:20:42	99 1 188 112	3.60 3.60 3.60 3.60	2 1 1 1	723 3 2851 2604	4.00 3.80 3.50 2.50	4.30 4.50 5.00 5.50	650 50 1000 850	1 1 1 2
OPENFIN	0.68	-4.62 %	10:30:53	1500	0.66	1	2000	0.62	0.65	2000	1	6	4	[+]
OPF	0.66 0.68	0.61 0.75	10:22:46 09:45:38 09:14:07 09:11:48	1500 1432 500 200	0.67 0.68 0.68 0.68	2 3 2 1	2129 12503 1507 240	0.62 0.61 0.58 0.46	0.66 0.68 0.70 0.72	2000 1000 1999 4022	1 1 1 3
OPONEOPL	24.30	-2.46 %	10:06:13	30	23.80	1	5	23.80	23.90	759	1	0	2	[+]
OPN	23.80 24.30	21.90 26.70	10:06:04 09:04:24 09:00:00 09:00:00	10 21 6 34	24.00 24.00 24.30 24.30	1 2 2 3	40 182 192 177	23.70 23.60 23.50 23.40	24.00 24.10 24.20 24.30	36 528 280 394	2 3 1 1
OPTEAM	24.00	2.48 %	10:58:50	10	24.80	1	59	24.00	24.80	1847	4	1	14	[+]
OPM	24.00 25.00	21.60 26.40	10:34:52 10:22:27 10:21:02 10:16:14	12 204 139 8	24.00 25.00 24.20 24.20	1 1 1 1	4000 330 50 100	23.60 23.20 22.00 21.80	25.00 25.40 25.60 26.00	725 332 714 119	3 1 3 2
ORANGEPL	6.35	-0.79 %	10:59:17	8925	6.25	2	635	6.20	6.21	2143	1	561	3,562	[+]
OPL	6.23 6.40	5.71 6.97	10:59:17 10:59:17 10:59:17 10:59:13	926 419 1297 1000	6.25 6.25 6.25 6.25	1 2 4 3	500 4363 2550 9071	6.19 6.18 6.18 6.17	6.22 6.23 6.24 6.25	753 17469 13397 24107	1 2 3 3
ORBIS	0.00	0.00 %	14:11:18	225	113.00	0	0	0.00	0.00	0	0	0	0	[+]
ORB	0.00 0.00	102.00 124.00	12:29:32 16:49:54 16:49:54 16:49:54	168 1 2 3	113.00 113.00 113.00 113.00	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
ORCOGROUP	0.00	0.00 %	09:28:05	21	0.99	1	1600	0.94	1.05	1054	2	0	0	[+]
OPG	0.00 0.00	0.89 1.09	09:00:00 12:37:02 12:19:54 09:36:21	30 235 500 41	1.06 1.05 1.05 1.05	1 1 1 1	2500 6037 851 83	0.94 0.93 0.92 0.91	1.06 1.06 1.10 1.14	835 2000 632 200	1 1 1 1
ORGANIC	5.75	-0.86 %	10:16:04	2	5.75	1	20	5.45	5.75	138	1	0	0	[+]
ORG	5.75 5.75	4.60 6.90	09:32:30 09:32:30 09:32:30 09:32:30	1 20 20 20	5.80 5.75 5.70 5.65	2 1 2 1	210 20 320 148	5.40 5.35 5.30 5.05	5.80 6.00 6.40 6.50	344 67 483 315	3 1 2 3
ORPHEE	1.07	0.00 %	09:00:00	113	1.07	1	1090	1.07	1.10	551	2	0	0	[+]
ORP	1.07 1.07	0.86 1.28	17:00:00 09:00:00 09:00:00 09:00:00	24 300 24 75	1.07 1.07 1.07 1.07	1 1 0 0	1034 600 0 0	0.86 0.71 0.00 0.00	1.17 1.27 1.30 1.50	1000 1400 1000 889	1 1 1 1
ORZBIALY	9.16	-0.43 %	10:36:45	89	9.16	2	901	9.16	9.38	110	2	0	1	[+]
OBL	9.16 9.16	8.26 10.05	15:03:24 15:03:08 14:53:50 10:43:34	90 50 10 10	9.20 9.20 9.20 9.40	1 1 1 1	10 55 100 10	9.14 9.12 9.10 9.06	9.40 9.44 9.46 9.60	93 222 800 310	2 1 1 1
ORZLOPONY	0.00	0.00 %	11:00:00	30	0.95	1	700	0.96	1.04	1000	1	0	0	[+]
ORL	0.00 0.00	0.76 1.14	11:02:39 11:02:39 11:00:00 11:00:00	300 700 300 527	1.05 1.05 1.05 0.95	1 1 1 1	2162 570 527 5250	0.96 0.96 0.95 0.91	1.05 1.12 1.14 1.20	1477 1000 597 36328	2 1 1 5
OTLOG	3.88	0.00 %	09:00:00	400	3.88	1	2030	3.80	3.94	194	1	0	2	[+]
OTS	3.88 3.88	3.50 4.26	13:41:31 13:13:43 13:13:06 12:43:30	40 1 1 668	3.88 3.78 3.88 3.84	2 1 1 1	3984 218 200 30	3.78 3.74 3.00 2.70	3.96 3.98 4.22 4.70	4094 1885 133 165	3 1 1 1
OTMUCHOW	1.41	2.17 %	09:00:00	5	1.41	2	6485	1.32	1.41	1995	2	0	0	[+]
OTM	1.41 1.41	1.27 1.55	11:23:54 11:23:36 11:23:36 11:22:23	3708 1531 469 586	1.38 1.38 1.40 1.42	1 1 1 3	1000 1287 1500 2000	1.30 1.27 1.25 1.24	1.42 1.45 1.48 1.49	5285 1150 1900 300	1 2 1 1
OVOSTAR	77.00	0.00 %	09:33:22	1	77.00	1	107	71.00	74.50	103	1	0	0	[+]
OVO	77.00 77.00	69.50 84.50	09:00:00 09:00:00 15:09:00 15:09:00	1 1 1 1	77.00 77.00 77.00 77.00	1 0 0 0	690 0 0 0	64.00 0.00 0.00 0.00	77.00 78.50 79.00 79.50	1 11 8 22	1 1 2 1
PAMAPOL	1.06	0.95 %	09:49:05	111	1.06	1	960	1.04	1.06	2640	2	24	26	[+]
PMP	1.06 1.06	0.96 1.16	09:29:18 09:22:44 09:22:44 09:22:44	749 1200 7076 1500	1.06 1.06 1.06 1.06	3 6 3 1	15700 24352 16405 7000	1.03 1.02 1.01 1.00	1.07 1.08 1.09 1.10	7000 12470 1943 10100	1 2 1 2
PANOVA	11.60	-0.89 %	10:58:07	185	11.15	1	14	11.15	11.50	50	1	3	35	[+]
NVA	11.15 11.60	10.45 12.75	10:58:07 10:30:16 10:30:16 10:30:16	15 195 1100 5	11.15 11.15 11.20 11.30	1 1 1 1	500 281 100 500	10.70 10.60 10.50 10.30	11.60 11.65 11.75 11.85	399 125 38 34	2 1 1 1
PARCELTEC	0.60	0.00 %	10:00:26	359	0.60	1	416	0.56	0.60	7641	1	0	0	[+]
PTE	0.60 0.60	0.48 0.72	12:19:41 11:47:11 14:28:50 14:28:50	5000 250 56 928	0.60 0.60 0.60 0.60	1 1 2 1	149 1875 20200 200	0.55 0.54 0.48 0.46	0.62 0.68 0.68 0.69	3729 3365 1200 527	3 2 1 1
PARTNER	0.09	14.46 %	11:00:56	3969	0.10	1	5200	0.09	0.10	29887	1	134	12	[+]
PRN_	0.09 0.10	0.06 0.11	11:00:56 10:36:23 10:36:23 10:36:23	7731 17286 1799 2000	0.09 0.10 0.10 0.09	1 1 1 1	10000 20000 15000 200000	0.08 0.08 0.08 0.08	0.10 0.10 0.10 0.10	60852 50000 2299 217169	2 1 2 4
PASSUS	0.00	0.00 %	13:35:04	85	11.20	1	185	11.00	11.50	175	1	0	0	[+]
PAS	0.00 0.00	9.00 13.40	15:29:10 09:40:21 14:29:23 11:46:24	30 70 123 85	11.70 11.60 11.60 11.70	1 1 1 1	50 50 60 50	10.00 9.50 7.05 7.00	12.60 14.00 14.80 14.90	200 9 99 100	1 1 1 1
PATENTUS	1.20	0.42 %	10:46:16	1000	1.20	1	10000	1.18	1.20	2967	1	1	1	[+]
PAT	1.20 1.20	1.08 1.31	09:33:14 09:28:29 17:00:00 16:15:17	22 11 358 1000	1.20 1.20 1.19 1.19	1 1 1 2	1000 3000 1000 4600	1.17 1.16 1.16 1.15	1.20 1.21 1.21 1.22	13500 1000 7651 1000	2 1 3 1
PBKM	0.00	0.00 %	15:56:34	50	70.20	2	670	70.00	71.00	200	1	0	0	[+]
BKM	0.00 0.00	63.20 77.20	15:42:38 14:46:00 14:37:02 13:19:59	35 35 80 30	71.00 71.00 71.00 71.00	1 1 1 1	120 272 332 665	68.80 68.00 67.00 66.00	71.20 72.00 73.00 73.80	100 110 45 8	1 1 1 1
PCCEXOL	2.80	1.06 %	10:36:51	453	2.87	5	2539	2.85	2.87	1400	2	26	74	[+]
PCX	2.80 2.88	2.52 3.08	10:16:39 10:03:44 10:03:44 10:03:25	500 547 53 150	2.86 2.87 2.87 2.87	2 3 1 2	4441 1200 5672 1533	2.84 2.83 2.82 2.81	2.88 2.89 2.90 2.92	6030 2300 1605 4290	5 3 2 2
PCCROKITA	45.00	-1.11 %	10:34:02	200	44.50	2	130	44.00	44.60	100	1	4	163	[+]
PCR	43.50 45.00	40.50 49.50	10:30:43 10:30:38 10:30:04 10:28:37	50 150 45 23	44.00 43.90 43.90 43.90	1 1 3 4	200 100 217 165	43.90 43.80 43.70 43.60	44.70 44.80 44.90 45.00	150 250 250 2041	2 4 2 3
PEKABEX	10.80	-0.46 %	10:42:21	10	10.75	1	490	10.75	10.80	1645	2	0	2	[+]
PBX	10.75 10.80	9.72 11.85	10:35:11 17:00:00 16:46:49 16:38:59	200 695 200 137	10.80 10.80 10.80 10.80	2 1 2 1	1701 110 792 167	10.70 10.60 10.40 10.35	10.90 10.95 11.00 11.20	390 1097 8459 18365	1 2 4 3
PEKAO	52.52	-2.92 %	11:00:59	272	51.84	1	37	51.80	51.86	1321	4	1,243	64,403	[+]
PEO	51.10 52.66	47.27 57.76	11:00:59 11:00:59 11:00:59 11:00:59	50 193 432 10	51.80 51.80 51.80 51.80	5 2 2 6	622 445 432 2131	51.78 51.76 51.74 51.72	51.88 51.90 51.92 51.94	597 817 392 1062	2 2 1 3
PEMANAGER	10.60	0.00 %	09:00:00	2	10.60	1	40	10.10	10.60	197	2	0	0	[+]
PEM	10.60 10.60	9.54 11.65	16:44:11 16:40:21 15:26:34 15:26:34	55 20 205 49	10.60 10.55 10.05 10.10	1 1 2 2	100 556 401 440	10.05 9.90 9.52 9.50	10.70 10.95 11.45 11.50	2 20 100 201	1 1 1 1
PEP	30.60	-0.32 %	10:08:47	50	31.40	3	476	30.70	31.40	121	1	0	12	[+]
PEP	30.60 31.60	27.60 33.60	09:47:12 09:45:45 09:31:10 09:20:05	50 32 50 150	31.40 31.40 31.50 31.40	4 3 1 2	611 138 50 270	30.60 30.50 30.40 30.30	31.50 31.60 31.70 31.80	390 107 616 190	1 2 2 2
PEPEES	1.70	0.00 %	10:12:56	103	1.69	1	1415	1.67	1.69	497	1	0	0	[+]
PPS	1.69 1.70	1.53 1.87	09:00:00 16:35:09 16:35:09 15:48:35	1 903 97 503	1.70 1.69 1.69 1.69	1 2 2 3	1620 4727 3700 3800	1.66 1.65 1.63 1.62	1.70 1.71 1.72 1.73	7350 8380 9653 875	6 4 2 1
PGE	4.57	-0.42 %	11:00:42	330	4.55	1	167	4.56	4.56	550	2	674	3,061	[+]
PGE	4.50 4.57	4.11 5.02	10:56:55 10:56:55 10:56:55 10:53:39	6 1020 100 166	4.56 4.56 4.56 4.56	1 1 4 4	1540 1100 6175 6015	4.56 4.55 4.55 4.55	4.56 4.57 4.57 4.57	750 600 1200 11000	1 1 1 3
PGNIG	4.15	-0.24 %	10:59:56	985	4.16	4	2196	4.17	4.18	4761	2	1,466	6,093	[+]
PGN	4.10 4.21	3.73 4.57	10:59:50 10:59:50 10:59:50 10:59:50	425 1019 1445 2185	4.16 4.16 4.16 4.16	1 1 3 1	3000 1909 8000 158	4.16 4.16 4.16 4.16	4.18 4.18 4.19 4.19	1566 1937 7900 9300	1 1 2 3
PGODLEW	0.00	0.00 %	15:54:03	230	0.99	2	8200	0.96	0.99	2100	1	0	0	[+]
PGO	0.00 0.00	0.89 1.08	15:54:03 14:58:42 14:17:54 12:27:34	170 2000 7500 1525	1.00 1.00 1.01 0.98	2 3 2 1	21405 2750 1466 1800	0.95 0.94 0.91 0.90	1.00 1.01 1.03 1.04	2000 9500 351 786	1 2 1 1
PGSSOFT	11.30	-2.65 %	10:05:17	100	11.00	2	477	11.00	11.20	139	1	1	13	[+]
PSW	11.00 11.30	10.20 12.40	09:51:04 09:51:04 09:51:04 09:51:04	109 109 110 440	11.00 11.00 11.00 11.00	2 1 2 2	1118 300 102 210	10.90 10.65 10.60 10.55	11.25 11.40 11.50 11.55	889 400 487 119	1 2 2 1
PHARMENA	13.50	-0.38 %	10:48:33	70	13.15	2	140	13.15	13.45	251	2	1	14	[+]
PHR	13.15 13.50	12.15 14.85	09:47:54 09:47:22 09:44:08 09:44:08	110 150 200 128	13.50 13.50 13.50 13.50	1 1 1 1	76 600 500 400	13.10 13.00 12.90 12.75	13.50 13.55 13.60 13.70	1754 200 1030 444	4 1 3 2
PHN	11.90	-2.09 %	10:44:27	5	11.70	3	569	11.55	11.70	895	1	1	11	[+]
PHN	11.70 11.90	10.75 13.05	09:20:27 09:19:03 09:03:15 15:51:56	1 900 2 8	11.90 11.70 11.90 11.95	3 1 2 2	270 900 340 450	11.50 11.40 11.25 11.20	11.90 11.95 12.00 12.10	222 34 3079 200	2 1 2 1
PHOTON	5.30	1.89 %	10:53:51	150	5.40	1	100	5.45	5.50	4058	5	13	71	[+]
PEN	5.30 5.50	4.24 6.35	10:53:20 10:53:20 10:51:19 10:50:42	208 700 150 300	5.40 5.40 5.45 5.40	2 2 2 1	1042 500 2887 700	5.40 5.30 5.20 5.15	5.55 5.60 5.65 5.70	3005 900 272 4100	2 1 2 3
PKNORLEN	67.00	-1.13 %	11:00:32	191	66.70	1	61	66.72	66.76	356	2	232	15,469	[+]
PKN	66.14 67.18	60.30 73.70	11:00:32 11:00:32 11:00:32 11:00:32	60 150 11 299	66.72 66.72 66.72 66.72	3 1 1 3	822 490 251 769	66.70 66.66 66.64 66.62	66.80 66.82 66.86 66.88	156 610 268 638	1 3 1 3
PKOBP	22.10	-1.93 %	11:00:56	153	21.87	1	125	21.81	21.84	1113	2	2,274	49,742	[+]
PKO	21.53 22.20	19.89 24.31	11:00:56 11:00:56 11:00:49 11:00:49	532 315 11 448	21.87 21.87 21.87 21.87	19 3 4 7	10339 3758 2022 17766	21.80 21.79 21.78 21.77	21.85 21.86 21.87 21.88	909 2724 2294 1300	2 4 3 1
PKPCARGO	12.36	-1.13 %	11:00:41	102	12.22	1	250	12.08	12.16	1413	4	35	432	[+]
PKP	12.12 12.38	11.14 13.58	10:57:27 10:57:27 10:56:41 10:56:41	156 218 18 200	12.24 12.24 12.22 12.22	1 4 5 25	100 1017 4700 17055	12.06 12.04 12.02 12.00	12.20 12.22 12.24 12.26	726 381 500 353	1 1 1 1
PLASMA	0.00	0.00 %	15:00:00	300	0.30	1	225	0.30	0.33	167	1	0	0	[+]
PSM	0.00 0.00	0.24 0.36	11:00:00 11:00:00 11:00:00 11:00:00	300 1174 300 600	0.30 0.30 0.30 0.30	1 1 1 1	2432 50 100 4800	0.27 0.23 0.20 0.11	0.35 0.38 0.39 1.09	500 3680 3333 2545	1 1 1 1
PLASTBOX	1.79	1.13 %	09:00:00	11	1.79	1	10	1.70	1.78	2404	2	0	0	[+]
PLX	1.79 1.79	1.62 1.97	16:36:11 15:55:06 10:05:57 09:00:00	10 990 990 914	1.77 1.70 1.70 1.69	1 1 1 1	6000 870 2000 970	1.70 1.68 1.67 1.63	1.78 1.79 1.80 1.80	2499 4375 6000 2800	1 3 1 3
PLATIGE	19.60	-0.78 %	10:37:22	4	19.05	1	56	19.05	19.50	148	2	0	0	[+]
PLI	19.05 19.60	15.70 23.50	09:00:00 17:00:00 15:53:21 15:53:21	2 1 3 42	19.60 19.20 19.00 19.00	1 2 1 1	100 50 133 38	19.00 18.90 18.80 18.70	19.55 19.60 19.70 19.95	30 40 127 175	1 1 1 2
PLAY	28.72	-1.25 %	11:00:44	24	28.46	1	24	28.46	28.48	1232	5	85	2,428	[+]
PLY	28.40 28.80	25.86 31.58	11:00:25 11:00:09 10:59:06 10:59:06	20 24 76 82	28.46 28.46 28.44 28.44	3 1 6 4	293 265 3382 1347	28.44 28.42 28.40 28.38	28.50 28.52 28.54 28.56	6075 1104 349 3101	14 4 2 6
PLAYWAY	456.00	-5.62 %	11:00:38	10	461.50	1	13	466.00	467.00	197	2	30	14,090	[+]
PLW	447.50 477.00	410.50 501.00	10:59:43 10:59:27 10:59:22 10:59:04	5 17 19 19	460.00 461.50 460.00 460.00	5 1 2 2	111 21 300 65	465.00 463.50 463.00 462.50	467.50 468.00 469.00 469.50	23 7 157 100	1 1 4 1
PLAZACNTR	1.73	0.00 %	09:32:40	100	1.73	1	236	1.56	1.72	537	1	0	0	[+]
PLZ	1.73 1.73	1.56 1.90	16:04:10 14:58:01 14:02:52 13:53:25	14 375 10 10	1.73 1.73 1.74 1.74	1 1 2 0	301 1623 1040 0	1.54 1.53 1.50 0.00	1.73 1.83 1.90 2.00	211 300 550 1480	1 1 1 1
PLGROUP	0.36	2.86 %	10:20:36	4288	0.36	1	9288	0.36	0.36	500	1	28	10	[+]
PLG	0.35 0.36	0.29 0.43	10:20:36 09:59:05 09:19:11 09:02:59	1251 1 100 2770	0.36 0.36 0.35 0.36	3 2 1 1	7598 16247 10000 3000	0.35 0.34 0.34 0.33	0.38 0.38 0.38 0.39	2000 5000 7000 2067	1 1 2 1
POINTGROUP	0.00	0.00 %	17:00:00	2143	1.29	1	505	1.21	1.29	1915	1	0	0	[+]
PGM	0.00 0.00	1.17 1.41	17:00:00 17:00:00 16:13:20 14:12:43	2235 1100 98 709	1.29 1.29 1.20 1.29	1 1 1 1	6250 1100 555 606	1.20 1.17 1.11 1.02	1.30 1.31 1.35 1.42	9544 1001 350 1805	3 1 1 1
POLICE	11.10	0.91 %	09:50:16	1	11.10	3	282	11.10	11.30	2510	2	0	5	[+]
PCE	11.10 11.10	10.00 12.20	09:00:47 09:00:00 16:23:24 15:57:03	400 32 183 140	11.10 11.10 11.00 11.00	1 1 2 1	400 455 741 19	11.00 10.90 10.80 10.50	11.40 11.50 11.60 11.70	6200 100 210 2122	2 1 2 1
POLIMEXMS	2.30	-3.02 %	10:57:00	500	2.25	1	500	2.25	2.25	120	1	92	208	[+]
PXM	2.23 2.32	2.07 2.53	10:57:00 10:43:57 10:43:43 10:43:31	500 349 1898 2000	2.25 2.26 2.25 2.25	6 1 4 3	7544 5000 8200 4800	2.24 2.23 2.23 2.23	2.26 2.27 2.27 2.28	4550 2181 7000 13300	1 1 2 3
POLLENAE	0.16	0.00 %	11:00:00	100	0.16	1	100	0.15	0.16	3496	1	0	0	[+]
PLE	0.16 0.16	0.13 0.19	11:00:00 15:01:22 11:00:00 15:19:15	100 25 25 100	0.16 0.16 0.16 0.16	1 1 1 1	100 100 100 200	0.14 0.13 0.12 0.11	0.17 0.18 0.19 0.20	100 100 100 100	1 1 1 1
POLMAN	1.27	-2.36 %	10:49:52	500	1.24	1	6000	1.21	1.24	3200	3	30	36	[+]
PLM	1.18 1.27	1.02 1.52	10:31:59 10:31:59 10:20:58 10:20:58	253 747 919 580	1.19 1.20 1.20 1.20	1 12 9 1	1000 19162 20051 857	1.20 1.19 1.18 1.17	1.25 1.27 1.29 1.30	3486 2233 1000 2270	3 3 1 2
POLNORD	3.29	-1.22 %	10:51:15	100	3.25	1	303	3.25	3.29	200	1	1	4	[+]
PND	3.25 3.29	2.96 3.62	10:48:19 09:37:03 09:36:50 13:48:13	700 190 200 49	3.25 3.29 3.29 3.29	1 1 2 1	1165 500 5882 3000	3.23 3.23 3.22 3.21	3.30 3.31 3.33 3.35	1700 6954 200 200	2 2 1 1
POLTRONIC	0.00	0.00 %	15:23:55	4837	0.32	1	1200	0.33	0.34	5883	1	0	0	[+]
PTN	0.00 0.00	0.26 0.38	09:09:43 09:09:21 09:09:05 09:00:00	6 827 600 3000	0.37 0.37 0.37 0.37	1 1 1 1	2081 6897 4000 5555	0.29 0.29 0.26 0.25	0.37 0.38 0.39 0.41	1081 500 4960 2353	1 1 1 1
POLWAX	3.80	0.00 %	10:19:16	220	3.60	1	2270	3.46	3.60	780	1	0	1	[+]
PWX	3.60 3.80	3.42 4.18	09:00:00 17:00:00 16:46:16 16:23:13	5 54 46 1550	3.80 3.60 3.60 3.45	1 1 1 1	1000 2000 300 2000	3.45 3.44 3.43 3.41	3.69 3.80 3.85 3.88	2100 2945 875 3766	1 2 1 2
POZBUD	1.62	3.80 %	10:45:53	1	1.64	2	3602	1.62	1.64	4799	1	14	23	[+]
POZ	1.62 1.68	1.46 1.77	09:44:28 09:27:43 09:22:17 09:22:10	1237 1000 52 1588	1.63 1.63 1.68 1.66	2 1 2 1	1982 5000 3500 4732	1.62 1.60 1.59 1.58	1.64 1.68 1.68 1.68	5351 2516 12948 4452	1 1 3 1
PRAGMAFA	9.20	0.00 %	10:46:53	2	9.20	1	109	9.20	9.50	18	1	0	0	[+]
PRF	9.20 9.20	8.30 10.10	10:12:37 15:31:53 10:35:41 09:41:16	2 175 106 4	9.20 9.20 9.40 9.45	1 1 1 1	20 20 20 20	9.00 8.90 8.80 8.60	9.55 9.60 9.70 9.80	288 20 20 20	1 1 1 1
PRAGMAINK	7.06	-0.28 %	10:47:05	2	7.06	1	20	6.72	7.08	10	1	0	0	[+]
PRI	7.06 7.06	6.36 7.76	10:47:03 10:47:01 10:46:58 10:46:18	2 2 2 2	7.06 7.06 7.06 7.06	1 1 1 1	20 20 20 20	6.70 6.60 6.50 6.40	7.10 7.12 7.14 7.16	20 20 20 20	1 1 1 1
PRAIRIE	0.40	12.64 %	11:00:35	900	0.45	1	458	0.46	0.47	5999	2	2,737	1,225	[+]
PDZ	0.37 0.48	0.40 0.48	11:00:16 10:58:15 10:58:15 10:56:43	1756 425 819 3901	0.45 0.45 0.45 0.46	1 1 2 1	10000 16817 8500 2000	0.45 0.45 0.44 0.44	0.47 0.47 0.47 0.48	1595 3810 103830 3750	1 1 4 3
PREMIUMF	0.65	0.00 %	10:51:19	88	0.68	1	1500	0.65	0.69	5873	1	8	5	[+]
PMF	0.65 0.69	0.52 0.78	10:47:03 10:45:40 10:38:25 10:35:48	1437 690 412 363	0.69 0.69 0.68 0.65	3 1 3 1	2455 800 9812 6872	0.63 0.62 0.62 0.61	0.70 0.70 0.70 0.71	6675 7054 2210 13641	2 4 1 4
PRESENT24	0.14	-5.11 %	10:14:18	95775	0.13	3	15725	0.13	0.14	1000	1	292	38	[+]
P24	0.13 0.14	0.11 0.16	10:10:01 10:10:01 10:10:01 10:07:54	5923 5000 53302 16698	0.13 0.13 0.13 0.13	1 2 1 1	25000 22000 15000 14345	0.13 0.12 0.12 0.12	0.14 0.14 0.14 0.14	9360 13466 45888 50000	1 1 2 1
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	1	17500	0.03	PKC	260175	11	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	4 0 0 0	213110 0 0 0	0.01 0.00 0.00 0.00	0.01 0.03 0.04 0.05	40859 567 347280 97266	1 1 5 2
PROCHEM	15.35	-0.32 %	09:00:00	4	15.35	1	5	14.30	16.70	389	1	0	0	[+]
PRM	15.35 15.35	13.85 16.85	14:16:36 14:16:36 14:16:25 14:15:56	20 6 223 273	15.40 15.40 15.35 15.35	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.85 16.90 18.50 20.00	79 222 58 1288	1 2 1 1
PROJPRZEM	12.85	3.91 %	10:25:23	200	13.30	1	595	13.10	13.70	10	1	0	3	[+]
PJP	12.85 13.30	11.60 14.10	10:10:10 09:08:28 10:57:12 16:40:31	50 2 588 100	12.85 12.85 12.80 12.80	1 1 1 1	9 120 1000 70	12.85 12.80 12.00 11.50	14.30 14.35 16.00 16.50	101 865 4 300	1 2 1 1
PROLOG	0.00	0.00 %	12:53:49	50	17.30	1	100	17.70	18.00	57	1	0	0	[+]
PRL	0.00 0.00	13.90 20.60	12:27:49 12:27:12 12:03:01 11:59:51	15 85 215 200	17.30 17.30 17.30 17.30	1 1 1 1	50 48 60 100	17.60 17.50 16.80 16.00	18.90 19.00 19.80 22.00	579 445 53 390	2 3 1 1
PROMISE	4.72	-0.85 %	09:41:23	500	4.66	1	2000	4.54	4.64	15	1	2	9	[+]
PRO	4.48 4.72	3.78 5.65	09:22:15 09:18:10 09:18:10 09:18:10	5 330 25 300	4.66 4.48 4.50 4.54	1 1 1 1	460 470 1148 215	4.52 4.48 4.44 4.40	4.66 4.72 4.76 4.78	350 843 878 930	1 2 2 2
PROTEKTOR	4.04	-3.00 %	10:59:31	225	3.88	2	598	3.82	3.88	215	1	4	16	[+]
PRT	3.80 4.10	3.64 4.44	10:58:54 10:58:37 10:35:00 10:30:31	30 170 30 738	3.86 3.84 3.84 3.80	5 2 1 1	1012 1250 1000 900	3.80 3.76 3.74 3.70	3.90 4.00 4.02 4.06	1500 5524 150 430	1 2 1 1
PROVIDENT	3.50	-11.55 %	10:57:01	365	3.14	1	1000	3.14	3.18	400	1	151	486	[+]
IPF	3.09 3.58	2.84 3.46	10:54:54 10:50:59 10:46:17 10:46:17	1120 220 50 250	3.16 3.16 3.18 3.17	2 1 2 2	385 1610 350 2778	3.13 3.12 3.12 3.12	3.19 3.21 3.21 3.21	500 300 2614 800	1 1 4 2
PRYMUS	0.00	0.00 %	10:47:36	10	7.90	1	10	7.80	7.90	205	1	0	0	[+]
PRS	0.00 0.00	6.35 9.45	10:48:01 09:56:49 12:20:57 12:20:57	5 5 1 10	8.05 8.05 8.10 8.00	1 1 1 1	10 135 10 10	7.70 7.60 7.50 7.40	8.05 8.10 8.15 8.30	997 29 125 825	1 2 1 1
PULAWY	90.00	0.45 %	10:53:44	49	90.00	1	52	89.40	89.80	50	1	0	42	[+]
ZAP	89.60 90.40	81.00 99.00	10:35:45 10:35:45 10:34:15 10:27:39	51 14 28 15	90.00 90.00 90.40 90.20	2 2 2 1	34 27 44 93	89.20 89.00 88.60 88.20	90.00 90.40 90.60 90.80	57 12 28 40	1 1 1 1
PURE	59.20	-1.01 %	10:19:52	40	58.80	1	500	58.40	58.80	92	1	1	71	[+]
PUR	58.00 59.20	47.40 71.00	10:15:18 10:14:42 09:53:38 09:41:09	20 17 9 100	58.80 58.80 58.80 58.00	1 2 1 1	15 136 100 100	58.20 58.00 57.40 57.20	59.80 60.00 60.80 61.60	30 1435 17 125	1 1 1 2
PZU	29.75	-1.51 %	11:01:00	612	29.94	1	118	30.01	30.04	999	3	965	28,746	[+]
PZU	29.30 30.14	26.78 32.72	11:01:00 11:01:00 11:01:00 11:01:00	57 480 31751 100	29.94 29.94 29.94 29.94	3 4 1 2	2606 1880 1200 2970	30.00 29.99 29.97 29.95	30.05 30.06 30.07 30.08	1939 90 1300 249	5 1 1 1
QUBICGMS	4.06	0.25 %	10:53:26	300	4.07	3	5505	4.00	4.06	1050	1	12	48	[+]
QUB	3.95 4.08	3.25 4.87	10:45:42 10:38:52 10:25:43 10:15:26	250 491 9 401	4.08 4.07 4.07 4.07	1 1 1 2	169 3431 637 2000	3.96 3.95 3.93 3.90	4.07 4.08 4.09 4.10	100 2102 500 871	1 1 1 2
QUERCUS	2.87	1.05 %	10:57:11	250	2.89	2	2985	2.87	2.89	1190	2	3	9	[+]
QRS	2.87 2.90	2.59 3.15	10:23:30 10:11:00 10:02:01 09:52:42	150 100 500 100	2.89 2.89 2.90 2.90	2 2 1 3	1800 1042 2800 1700	2.86 2.85 2.80 2.78	2.90 2.91 2.92 2.94	6817 1000 1121 341	3 1 2 1
R22	29.50	2.78 %	11:00:30	5	29.60	1	20	29.30	29.80	200	1	1	31	[+]
R22	29.00 29.60	26.60 32.40	10:53:03 10:53:03 10:53:03 10:46:11	14 100 25 16	29.30 29.30 29.30 29.50	2 7 3 2	927 1050 360 175	29.10 29.00 28.90 28.80	29.90 30.00 30.10 30.30	300 4309 80 308	1 6 1 2
RADPOL	1.44	7.69 %	10:58:15	20	1.54	1	2749	1.50	1.53	1514	1	181	271	[+]
RDL	1.44 1.58	1.30 1.58	10:57:31 10:57:13 10:56:14 10:56:14	1749 2251 1950 240	1.54 1.54 1.55 1.55	2 1 1 4	5545 2000 9895 40293	1.49 1.49 1.48 1.47	1.53 1.54 1.54 1.55	3251 11580 1437 2000	1 3 1 1
RAFAKO	1.06	6.61 %	11:00:25	1000	1.16	1	692	1.15	1.16	2000	1	2,296	2,692	[+]
RFK	1.06 1.25	1.05 1.28	10:57:55 10:57:55 10:57:55 10:57:38	2705 678 1687 5	1.16 1.16 1.16 1.16	1 2 3 2	1130 40270 10251 6000	1.14 1.14 1.14 1.13	1.16 1.16 1.17 1.17	8458 11792 5670 18354	2 2 2 3
RAFAMET	0.00	0.00 %	11:28:51	11	12.00	1	610	12.40	13.00	590	1	0	0	[+]
RAF	0.00 0.00	10.80 13.20	11:28:51 11:16:42 11:16:42 10:46:46	20 6 9 5	12.00 12.50 12.50 12.50	1 1 1 2	50 7 140 63	11.60 11.00 10.10 10.00	15.00 16.00 18.60 18.80	5 320 5397 560	1 2 2 1
RAINBOW	21.00	-1.90 %	10:57:22	300	20.60	2	388	20.60	21.00	720	1	11	228	[+]
RBW	20.50 21.30	18.90 23.10	10:54:49 10:33:16 10:31:44 10:28:48	30 20 20 40	20.90 21.20 21.20 21.20	6 3 4 2	1278 104 397 1071	20.50 20.40 20.30 20.20	21.10 21.20 21.30 21.40	414 735 385 1	1 4 3 1
RANKPROGR	1.14	0.00 %	09:00:00	776	1.14	1	148	1.11	1.14	1000	1	1	1	[+]
RNK	1.14 1.14	1.03 1.25	09:00:00 16:47:23 14:53:55 13:04:05	24 676 740 208	1.14 1.14 1.11 1.16	1 2 1 1	1000 3230 1200 666	1.09 1.08 1.07 1.06	1.16 1.16 1.17 1.18	702 500 2000 2838	1 1 2 2
RAWLPLUG	7.40	0.00 %	09:00:00	2	7.40	1	128	7.02	7.36	642	1	0	0	[+]
RWL	7.40 7.40	6.66 8.14	17:00:44 17:00:00 16:48:44 16:48:44	65 435 415 85	7.40 7.40 7.40 7.40	1 1 1 1	350 100 200 35	6.98 6.90 6.88 6.82	7.40 7.46 7.48 7.50	233 400 120 4020	1 1 2 1
READGENE	0.00	0.00 %	17:00:00	1	2.30	2	510	2.16	2.30	458	2	0	0	[+]
RDG	0.00 0.00	1.84 2.76	12:24:50 09:43:08 17:00:00 17:00:00	23 20 1 20	2.20 2.20 2.30 2.30	1 2 1 2	20 183 20 500	2.06 2.04 2.02 2.00	2.32 2.34 2.36 2.38	20 519 20 890	1 2 1 1
REDDEV	1.66	1.28 %	10:48:58	97	1.58	2	103	1.58	1.64	1000	1	3	5	[+]
RDS	1.56 1.66	1.33 1.99	10:46:48 09:40:31 09:35:01 09:19:21	1 100 1 26	1.65 1.56 1.66 1.56	1 5 1 1	100 2893 660 200	1.57 1.56 1.55 1.53	1.65 1.66 1.66 1.67	99 3400 1552 4030	1 1 1 2
RELPOL	5.10	0.00 %	09:36:30	300	5.12	1	100	5.14	5.22	900	1	1	4	[+]
RLP	5.10 5.12	4.59 5.60	09:00:00 17:00:00 16:30:34 16:30:34	400 413 299 101	5.10 5.12 5.12 5.14	1 4 2 2	150 2437 340 592	5.12 5.10 5.08 5.06	5.28 5.30 5.32 5.34	299 300 200 300	1 1 1 1
REMAK	10.20	-2.94 %	09:25:46	100	9.90	1	230	9.82	9.90	100	1	0	1	[+]
RMK	9.90 10.20	9.18 11.20	09:00:00 13:46:36 09:15:05 09:09:41	2 300 94 6	10.20 10.20 10.20 10.15	2 1 1 1	220 60 100 140	9.30 9.00 8.52 8.42	10.20 10.30 10.40 10.50	95 240 341 840	1 1 2 1
REMEDIS	0.00	0.00 %	15:00:00	2	0.09	1	2000	0.07	0.08	9996	1	0	0	[+]
REM	0.00 0.00	0.06 0.12	15:00:00 11:00:00 15:00:00 11:05:52	2 3855 1500 8500	0.09 0.07 0.08 0.08	3 1 1 1	8989 3700 6850 10000	0.07 0.06 0.06 0.06	0.09 0.09 0.09 0.10	10000 17112 25000 30000	1 2 1 1
ROBINSON	5.50	-2.68 %	10:37:08	175	5.45	1	20	5.10	5.40	50	1	0	1	[+]
RBS	5.10 5.50	4.40 6.60	10:37:08 10:37:08 10:33:28 10:33:28	5 20 5 20	5.35 5.30 5.10 5.10	1 1 1 1	5 20 10 20	5.05 4.90 4.70 4.60	5.45 5.50 5.55 5.70	1050 941 190 185	1 2 2 1
ROCCA	1.07	0.00 %	11:00:00	200	1.07	1	4587	1.07	1.10	100	1	0	0	[+]
RCA	1.07 1.07	0.86 1.28	11:00:00 11:00:00 11:00:00 11:00:00	20 20 20 20	1.07 1.07 1.07 1.07	1 1 1 1	100 100 100 100	0.65 0.60 0.50 0.42	1.15 1.25 1.30 1.40	100 100 100 100	1 1 1 1
RONSON	0.89	-4.05 %	09:06:17	2000	0.90	2	910	0.90	0.95	5000	1	4	3	[+]
RON	0.89 0.90	0.80 0.98	09:02:35 09:00:00 12:55:24 10:38:18	1000 863 10 407	0.90 0.89 0.94 0.90	1 6 1 1	637 15736 737 1107	0.88 0.88 0.85 0.81	0.95 0.97 0.99 0.99	11039 14410 1289 4000	6 3 1 2
ROPCZYCE	20.30	-1.44 %	10:34:10	30	20.50	1	20	20.20	20.40	100	1	1	27	[+]
RPC	20.10 20.50	18.30 22.30	10:34:00 09:26:34 09:26:34 09:17:12	300 296 104 266	20.30 20.10 20.10 20.10	3 2 2 2	224 130 226 480	20.10 20.00 19.95 19.90	20.50 20.70 20.80 20.90	500 20 385 120	1 1 2 2
ROVITA	0.00	0.00 %	15:00:00	120	0.52	1	100	0.50	0.54	125	1	0	0	[+]
ROV	0.00 0.00	0.42 0.62	11:07:04 11:00:00 11:00:00 11:00:00	1000 830 250 1120	0.54 0.54 0.54 0.54	2 1 1 1	1165 100 100 100	0.48 0.46 0.43 0.40	0.56 0.58 0.68 0.70	200 880 120 200	1 1 1 1
RSY	0.00	0.00 %	09:12:25	190	14.10	1	10	13.80	14.00	11	1	0	0	[+]
RSY	0.00 0.00	11.30 16.90	09:00:00 14:52:20 15:36:34 15:36:13	10 145 10 97	14.10 14.10 15.00 15.00	1 1 1 1	10 150 10 10	13.60 13.50 13.30 13.00	14.10 14.20 14.30 14.40	145 10 10 10	1 1 1 1
RUBICON	3.00	-9.93 %	11:00:40	1000	2.54	1	2500	PKC	2.50	1999	2	133	356	[+]
RBC	2.50 3.00	2.44 2.96	10:58:40 10:58:24 10:58:24 10:57:24	1000 375 125 250	2.54 2.52 2.52 2.60	1 1 1 2	1454 4000 50000 3044	2.54 2.52 2.48 2.46	2.52 2.54 2.56 2.58	999 555 300 3550	1 1 1 2
RUCHCHORZ	0.00	0.00 %	11:04:30	1020	0.12	2	79800	0.12	0.12	1273	1	0	0	[+]
RCW	0.00 0.00	0.10 0.14	11:00:00 11:00:00 11:00:00 11:00:00	100 1980 20 2977	0.17 0.15 0.15 0.17	1 2 1 0	1000 4000 2000 0	0.11 0.10 0.08 0.00	0.17 0.18 0.20 0.24	793 2960 3000 9998	1 1 1 1
S4E	3.10	0.00 %	10:45:29	136	3.10	1	100	2.90	3.10	64	1	0	0	[+]
S4E	3.10 3.10	2.48 3.72	16:14:05 15:07:48 13:59:30 15:54:45	100 900 100 100	3.10 3.20 3.20 3.30	2 1 1 1	200 100 100 460	2.70 2.60 2.50 2.40	3.30 3.40 3.60 3.90	100 100 100 199	1 1 1 1
SAKANA	0.00	0.00 %	14:01:58	10	0.22	2	11863	0.17	0.18	11863	1	0	0	[+]
SKN	0.00 0.00	0.18 0.27	12:15:19 10:55:28 11:14:19 11:08:56	500 900 2000 1600	0.22 0.18 0.22 0.20	1 1 1 1	90 5091 7500 8500	0.16 0.15 0.13 0.12	0.22 0.23 0.25 0.28	20000 855 14990 3572	1 1 2 1
SANOK	14.70	0.00 %	10:42:32	11	14.70	3	332	14.70	14.80	698	2	5	69	[+]
SNK	14.70 14.80	13.25 16.15	10:42:32 10:42:32 10:40:26 10:38:56	100 9 329 100	14.70 14.75 14.75 14.80	1 3 6 2	45 481 1508 300	14.65 14.55 14.50 14.40	14.90 14.95 15.05 15.15	489 2022 220 350	3 1 1 1
SANPL	165.00	-3.25 %	11:00:44	30	163.60	1	7	163.70	163.90	120	3	35	5,665	[+]
SPL	161.50 165.20	148.50 181.50	10:59:14 10:58:47 10:58:47 10:58:46	39 7 39 7	163.60 163.50 163.50 163.60	2 5 9 3	80 202 3193 37	163.60 163.50 163.30 163.20	164.00 164.20 164.30 164.40	300 259 90 90	1 4 1 1
SANTANDER	9.40	-1.60 %	10:44:23	53	9.30	1	2900	9.25	9.29	1916	1	50	465	[+]
SAN	9.16 9.40	8.46 10.34	10:29:07 10:27:19 10:27:18 10:27:18	300 488 1931 2500	9.16 9.16 9.16 9.16	1 1 1 1	216 511 1000 200	9.20 9.16 9.15 9.14	9.29 9.29 9.30 9.36	323 2500 324 488	1 1 2 1
SANWIL	2.16	4.67 %	10:57:38	1253	2.24	1	5433	2.22	2.24	1937	2	429	983	[+]
SNW	2.16 2.40	2.14 2.58	10:56:35 10:56:35 10:56:11 10:52:42	4747 4000 793 2	2.24 2.24 2.20 2.20	12 5 8 4	24482 9100 27605 4350	2.20 2.18 2.16 2.14	2.26 2.28 2.30 2.32	46246 18601 9822 2900	4 4 6 2
SCPFL	161.50	-2.19 %	10:59:09	1	156.00	1	1	156.00	158.00	6	1	2	259	[+]
SCP	150.50 161.50	129.50 193.50	10:59:09 10:58:37 10:57:23 10:56:01	7 7 13 2	156.00 156.00 156.00 157.00	1 2 2 4	2 69 6 113	155.00 154.50 154.00 153.00	158.50 159.00 159.50 160.00	126 92 136 7	2 3 3 2
SECOGROUP	13.20	4.76 %	09:00:00	150	13.20	1	406	12.70	13.20	650	1	0	2	[+]
SWG	13.20 13.20	11.90 14.50	16:19:07 16:19:07 15:23:42 14:40:31	1 200 150 130	12.60 12.90 13.00 13.00	2 1 3 1	669 200 219 15	12.60 12.50 12.40 12.20	13.30 14.50 14.90 15.00	109 325 1630 200	1 1 1 1
SEKO	8.50	2.41 %	09:00:00	115	8.50	1	1000	8.35	8.50	655	4	0	1	[+]
SEK	8.50 8.50	7.65 9.35	14:42:13 09:00:00 09:00:00 16:48:44	30 32 118 32	8.30 8.50 8.50 8.50	2 1 3 1	347 940 1657 3100	8.30 8.25 8.20 8.10	8.55 8.60 9.70 10.00	120 1773 500 200	1 2 1 1
SELENAFM	0.00	0.00 %	17:00:00	20	11.20	1	1521	11.55	11.75	702	2	0	0	[+]
SEL	0.00 0.00	10.10 12.30	17:00:00 17:00:00 17:00:00 17:00:00	140 300 70 100	11.20 11.20 11.20 11.20	1 1 1 2	4960 230 150 320	11.50 11.35 11.30 11.25	11.80 11.85 11.90 11.95	108 250 350 700	2 1 2 2
SELVITA	43.50	1.16 %	10:55:04	50	43.50	1	500	43.40	43.50	309	2	11	471	[+]
SLV	43.00 44.20	39.20 47.80	10:38:50 10:32:09 10:25:53 10:25:45	25 30 184 184	43.90 43.40 43.80 43.80	1 2 5 1	30 296 150 5	43.30 43.20 43.00 42.80	43.60 43.90 44.00 44.20	220 78 285 182	1 2 1 1
SERINUS	0.36	-1.10 %	10:43:29	5851	0.36	4	13455	0.35	0.36	4149	1	18	7	[+]
SEN	0.36 0.36	0.33 0.40	10:43:03 10:32:44 09:52:37 09:10:39	1000 3149 1000 500	0.36 0.36 0.36 0.36	2 11 2 8	15000 62911 15500 38945	0.35 0.35 0.35 0.34	0.36 0.36 0.37 0.37	12306 19678 10000 10000	2 2 1 1
SETANTA	12.25	-0.41 %	10:54:27	81	12.20	3	2510	12.10	12.20	139	1	4	46	[+]
SET	12.00 12.35	11.05 13.45	10:48:56 10:22:42 10:21:18 10:12:53	150 20 20 15	12.20 12.20 12.00 12.25	3 1 1 2	6763 200 400 270	12.00 11.60 11.45 11.40	12.25 12.30 12.40 12.45	435 1579 885 500	1 4 2 1
SFD	0.37	11.45 %	09:45:05	10	0.37	1	8858	0.34	0.37	5589	2	0	0	[+]
SFD	0.37 0.37	0.30 0.44	17:00:00 16:34:59 14:27:11 14:26:54	2 1 1 4780	0.33 0.37 0.32 0.35	1 1 1 1	2497 5900 9999 3100	0.34 0.33 0.33 0.33	0.38 0.39 0.40 0.40	1117 5550 1900 3000	1 2 2 1
SFERANET	1.16	-1.69 %	10:17:20	20	1.16	2	1600	1.06	1.16	980	1	0	0	[+]
SFN	1.16 1.16	0.93 1.39	16:12:15 16:12:15 16:12:15 16:12:15	25 100 175 100	1.18 1.17 1.16 1.16	1 1 2 1	100 100 1085 100	1.05 1.04 1.03 1.02	1.17 1.18 1.20 1.20	100 2468 1720 1370	1 3 1 3
SFINKS	0.49	0.00 %	09:57:12	100	0.49	1	4000	0.47	0.49	39248	1	4	2	[+]
SFS	0.49 0.49	0.44 0.54	09:55:22 17:00:00 16:24:00 16:07:47	4000 5 2500 18046	0.49 0.49 0.47 0.49	1 1 1 1	10000 533 30000 500	0.46 0.46 0.46 0.45	0.50 0.50 0.52 0.53	6000 3688 6972 1330	1 4 2 1
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1000	0.30	0.35	1000	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 2 1 0	1000 2000 10000 0	0.25 0.20 0.10 0.00	0.40 0.45 0.50 0.55	1000 1000 1000 1000	1 1 1 1
SILVANO	0.00	0.00 %	14:45:54	118	8.02	1	46	8.20	8.46	522	1	0	0	[+]
SFG	0.00 0.00	7.22 8.82	10:10:58 09:13:06 15:43:38 15:43:38	2 100 108 92	8.02 8.02 8.46 8.44	1 1 1 1	250 165 180 78	7.24 7.10 7.00 6.40	8.48 8.50 8.98 9.00	362 393 249 1043	2 1 1 1
SIMPLE	7.80	0.00 %	09:02:14	770	7.80	2	164	7.75	7.85	39	1	1	6	[+]
SME	7.80 7.80	7.05 8.55	09:00:00 17:00:00 15:02:15 15:02:15	2 13 137 31	7.80 7.80 7.60 7.60	1 1 1 1	1500 180 100 130	7.65 7.60 7.40 7.30	8.00 8.30 8.35 8.40	1000 550 30 400	1 1 1 1
SKARBIEC	18.60	-1.06 %	09:21:55	1	18.60	1	48	18.60	18.95	81	1	0	2	[+]
SKH	18.60 18.60	16.75 20.40	09:18:53 09:08:31 09:00:00 16:03:52	100 10 2 36	18.60 18.60 18.60 18.80	2 1 1 2	116 250 105 140	18.50 18.40 18.05 18.00	19.00 19.20 19.25 19.30	55 100 240 60	1 1 2 1
SKOTAN	2.24	0.00 %	10:51:56	1	2.22	2	360	2.15	2.22	1999	1	16	35	[+]
SKT	2.16 2.24	2.02 2.46	09:47:18 09:45:29 09:33:43 09:33:43	2884 1759 541 70	2.16 2.16 2.16 2.16	4 2 1 4	5630 1800 1000 12499	2.12 2.11 2.10 2.08	2.23 2.24 2.25 2.28	1000 799 1000 4500	1 1 1 3
SKYLINE	0.00	0.00 %	09:00:00	1	0.70	1	2120	0.66	0.70	10790	1	0	0	[+]
SKL	0.00 0.00	0.63 0.77	13:24:04 13:24:02 13:24:01 09:19:04	10 10 10 160	0.66 0.66 0.66 0.66	2 2 1 1	14620 8000 3030 989	0.65 0.64 0.63 0.62	0.71 0.72 0.73 0.75	200 200 8300 100	1 1 1 1
SLASKIEKA	1.70	2.10 %	10:52:50	1000	1.71	1	4000	1.66	1.72	532	1	5	9	[+]
SLK	1.70 1.72	1.36 2.03	10:50:22 09:40:59 09:39:53 09:39:53	1000 125 8 92	1.70 1.72 1.72 1.72	1 1 1 1	1200 1000 642 200	1.66 1.64 1.63 1.62	1.72 1.74 1.74 1.76	11795 1000 11884 5444	3 1 2 2
SMSKREDYT	0.23	2.73 %	09:00:00	10	0.23	1	3500	0.19	0.23	2990	2	0	0	[+]
SMS	0.23 0.23	0.18 0.27	17:00:00 17:00:00 15:51:13 15:51:13	1000 560 250 150	0.22 0.22 0.22 0.21	1 1 1 2	2000 3600 23395 4500	0.18 0.17 0.17 0.17	0.25 0.25 0.26 0.26	10000 16844 1000 2596	1 2 1 1
SNIEZKA	80.00	0.00 %	09:00:00	1	80.00	2	102	79.40	80.00	7	1	0	0	[+]
SKA	80.00 80.00	72.00 88.00	14:49:33 14:32:02 11:05:32 10:38:47	9 8 8 2	80.00 79.40 80.20 80.40	1 2 1 2	1500 130 99 36	79.20 79.00 78.60 77.00	80.40 81.00 82.00 82.60	1992 99 297 200	2 1 3 1
SOFTBLUE	1.34	-6.72 %	11:00:54	6980	1.25	3	14762	1.22	1.24	516	1	1,762	2,110	[+]
SBE	1.14 1.34	1.08 1.60	11:00:44 11:00:44 11:00:44 11:00:44	13126 1235 2139 1500	1.23 1.23 1.23 1.23	8 6 9 5	11688 18770 15845 13070	1.21 1.20 1.19 1.18	1.25 1.26 1.27 1.28	14050 3980 9024 6159	4 2 4 3
SOLAR	3.26	0.00 %	09:23:37	1	3.26	1	264	3.21	3.26	834	1	0	0	[+]
SOL	3.26 3.26	2.94 3.58	14:40:35 14:40:35 13:00:06 12:22:51	800 200 100 30	3.26 3.35 3.35 3.26	1 1 1 3	180 838 300 1400	3.20 3.16 3.11 3.10	3.34 3.36 3.38 3.39	248 422 172 407	1 1 1 1
SONEL	9.70	-2.60 %	10:50:35	150	9.35	1	10	9.35	9.50	20	1	1	7	[+]
SON	9.35 9.70	8.75 10.60	10:49:32 10:49:32 10:49:32 09:31:21	250 340 10 15	9.45 9.50 9.55 9.70	2 1 2 1	90 820 110 500	9.30 9.25 9.15 9.10	9.60 9.70 9.80 9.85	20 825 100 300	1 2 1 1
SOPHARMA	0.00	0.00 %	13:49:47	26	15.10	1	83	14.80	16.50	176	2	0	0	[+]
SPH	0.00 0.00	13.60 16.60	13:12:59 09:21:56 10:48:03 09:02:39	26 50 38 21	16.00 15.00 14.20 14.20	1 1 2 1	8 100 61 76	14.70 14.50 14.20 13.10	18.50 19.00 19.90 20.00	20 300 55 200	1 1 1 1
SPAC1	0.00	0.00 %	11:00:00	626	0.04	1	17555	0.03	PKC	27670	5	0	0	[+]
SP1	0.00 0.00	0.03 0.05	11:00:00 11:00:00 15:00:00 11:12:23	774 600 1031 2000	0.04 0.04 0.03 0.04	1 1 1 2	999 10000 19213 100000	0.03 0.02 0.02 0.01	0.03 0.04 0.04 0.05	1225 153 1248 79221	1 1 1 2
STALEXP	2.86	-0.35 %	10:35:21	558	2.86	2	567	2.85	2.87	9141	1	7	19	[+]
STX	2.85 2.88	2.58 3.14	10:35:21 10:20:47 09:52:45 09:52:00	40 2000 1000 300	2.86 2.85 2.86 2.86	2 1 1 4	1058 2500 500 5975	2.84 2.83 2.82 2.81	2.90 2.92 2.94 2.95	780 5000 4100 2600	1 1 2 3
STALPROD	152.40	1.19 %	10:58:46	13	152.60	1	194	152.60	152.80	4	1	0	29	[+]
STP	152.40 153.20	137.20 167.60	10:56:32 10:55:37 10:35:29 10:34:25	22 55 7 10	152.60 152.60 152.80 152.60	1 1 1 1	10 8 10 41	152.40 151.80 151.00 150.80	153.20 154.00 154.40 154.60	144 10 81 100	2 1 1 1
STALPROFI	5.60	1.82 %	09:05:59	300	5.60	5	1375	5.54	5.60	550	1	1	6	[+]
STF	5.60 5.60	5.04 6.16	09:05:58 09:05:56 09:05:34 17:00:00	350 250 100 415	5.60 5.60 5.60 5.50	1 3 1 1	1000 890 100 100	5.52 5.50 5.46 5.42	5.62 5.66 5.70 5.74	100 100 445 100	1 1 1 1
STAPORKOW	2.90	-6.90 %	10:15:09	1000	2.70	1	500	2.62	2.70	2800	1	6	18	[+]
ZUK	2.68 2.90	2.62 3.18	10:10:25 09:51:59 09:51:44 09:50:55	2150 127 104 2696	2.68 2.82 2.82 2.82	2 1 1 1	4292 500 600 558	2.58 2.50 2.40 2.30	2.82 3.00 3.10 3.18	269 1000 1000 2400	1 1 1 2
StarHedge	0.50	7.84 %	10:50:42	642	0.55	1	6506	0.52	0.55	682	1	9	5	[+]
SHG	0.50 0.55	0.45 0.55	10:50:42 10:50:42 10:45:42 10:41:11	1277 92 408 3761	0.55 0.55 0.55 0.54	1 2 2 2	1000 5800 15805 230	0.52 0.51 0.51 0.50	0.56 0.57 0.59 0.60	17933 10111 4800 2000	2 2 2 1
STEMCELLS	0.00	0.00 %	14:03:23	34	1.00	1	500	1.00	1.06	1861	1	0	0	[+]
SCS	0.00 0.00	0.80 1.20	12:42:49 12:42:49 16:48:11 16:44:28	916 50 995 905	1.00 1.00 0.94 0.96	1 1 1 1	1025 50 205 100	0.99 0.95 0.94 0.92	1.07 1.09 1.11 1.13	100 2613 1515 50	1 2 1 1
SUNEX	10.65	0.47 %	10:53:01	180	10.70	2	47	10.65	10.70	71	1	2	22	[+]
SNX	10.30 10.70	9.60 11.70	10:13:48 10:00:39 09:55:04 09:55:04	110 10 259 191	10.70 10.70 10.65 10.65	2 5 2 1	821 820 540 200	10.40 10.35 10.30 10.25	10.80 10.90 10.95 11.00	122 710 417 263	2 1 1 2
SUNTECH	0.75	-1.96 %	10:52:25	800	0.75	1	2201	0.75	0.76	3910	1	1	1	[+]
SUN	0.75 0.75	0.60 0.90	14:35:51 10:57:25 10:57:25 10:52:26	67 38 362 3638	0.77 0.77 0.75 0.75	1 1 1 1	1441 3500 2000 283	0.70 0.68 0.65 0.61	0.76 0.77 0.78 0.78	1200 1303 2602 5000	1 1 1 1
SURFLAND	1.26	-10.00 %	11:00:00	2178	1.26	4	10149	1.26	1.39	1500	1	2	3	[+]
SSK	1.26 1.26	1.01 1.51	15:00:00 15:00:00 11:00:00 15:28:10	600 50 38 153	1.40 1.40 1.40 1.39	1 1 1 1	50 50 50 100	1.20 1.15 1.12 1.05	1.40 1.45 1.47 1.48	7168 1000 1500 1500	2 1 1 1
SUWARY	13.90	9.45 %	09:00:55	5	13.90	1	693	12.10	12.50	475	1	0	0	[+]
SUW	13.90 13.90	12.60 15.20	13:26:56 09:00:00 09:01:13 11:18:56	100 5 139 200	12.70 13.90 12.80 12.60	1 1 1 2	100 300 400 372	11.50 11.20 11.10 11.00	12.70 13.90 14.00 14.50	600 632 500 500	1 4 2 1
SWISSMED	3.90	0.00 %	09:08:04	20	3.90	1	180	3.90	4.00	200	1	0	0	[+]
SWD	3.90 3.90	3.51 4.29	15:29:56 15:11:16 15:11:16 15:08:36	300 143 830 50	3.90 3.91 3.92 3.94	1 1 1 2	1000 50 1970 1080	3.89 3.86 3.84 3.82	4.03 4.08 4.10 4.12	1875 20 300 300	1 1 2 1
SYGNITY	4.06	-1.48 %	10:51:14	180	4.00	1	1000	3.99	4.05	400	1	7	27	[+]
SGN	3.99 4.06	3.66 4.46	10:29:36 10:29:36 10:03:44 09:59:16	570 1000 700 300	4.00 4.01 4.05 4.05	1 2 1 1	1000 1100 1935 800	3.98 3.97 3.93 3.92	4.06 4.08 4.09 4.10	2500 1450 6500 3833	2 3 1 5
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	4	0.12	0.64	200	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	0.65 0.70 0.75 0.80	100 100 100 100	1 1 1 1
SYNEKTIK	16.10	1.57 %	10:54:57	2	16.15	1	140	15.75	16.10	164	1	1	16	[+]
SNT	15.70 16.20	14.50 17.70	10:54:57 10:53:53 10:42:07 10:32:10	2 80 50 3	16.10 16.10 16.10 16.10	2 3 1 2	200 408 481 1570	15.70 15.65 15.60 15.50	16.15 16.20 16.25 16.30	73 214 270 64	1 2 1 1
SZAR	0.04	0.00 %	11:00:00	100	0.04	1	100	0.03	0.04	26912	2	0	0	[+]
SZR	0.04 0.04	0.03 0.05	11:00:00 11:00:00 11:00:00 15:00:00	100 1500 6000 300	0.04 0.04 0.04 0.04	2 1 1 1	89887 47857 7062 19896	0.03 0.03 0.02 0.02	0.04 0.05 0.06 0.06	78214 43000 16002 170500	1 1 2 3
TALANX	0.00	0.00 %	10:59:10	3	170.00	1	7	130.20	168.00	97	1	0	0	[+]
TNX	0.00 0.00	153.00 187.00	11:08:55 09:00:00 12:48:50 14:06:17	2 2 10 3	155.00 158.00 156.00 156.00	1 1 0 0	20 10 0 0	130.10 130.00 0.00 0.00	170.00 180.00 199.00 200.00	10 30 2 10	1 1 1 1
TALEX	13.00	2.77 %	09:15:48	75	13.00	1	133	12.65	13.10	415	1	0	2	[+]
TLX	13.00 13.00	11.70 14.30	09:15:13 09:02:13 13:36:58 13:36:58	50 2 64 21	13.00 13.00 12.65 12.65	1 2 2 1	240 899 1035 70	12.60 12.55 12.50 12.00	13.15 13.25 13.30 13.40	760 123 70 180	1 1 1 1
TAMEX	0.00	0.00 %	09:06:02	2	0.56	1	4000	0.45	0.48	201	1	0	0	[+]
TOS	0.00 0.00	0.45 0.67	09:07:07 12:36:23 09:11:00 10:33:00	2 2100 2 20	0.56 0.50 0.56 0.55	1 1 0 0	2296 1000 0 0	0.44 0.36 0.00 0.00	0.52 0.56 0.67 0.68	1943 489 10000 5000	1 1 1 1
TATRY MOUNTAIN	0.00	0.00 %	10:55:17	1	143.00	2	223	143.00	148.00	7	1	0	0	[+]
TMR	0.00 0.00	129.00 157.00	14:56:57 14:56:57 14:52:49 14:49:24	4 8 4 1	143.00 143.00 145.00 147.00	1 1 2 1	20 10 55 40	138.00 135.00 134.00 131.00	149.00 150.00 169.00 196.00	75 420 200 12	1 2 4 1
TAURONPE	1.23	0.16 %	10:59:59	117	1.23	2	2585	1.22	1.22	34220	4	966	1,182	[+]
TPE	1.21 1.23	1.10 1.35	10:59:59 10:59:59 10:59:14 10:58:30	701 1299 5 1697	1.23 1.23 1.23 1.23	1 1 1 2	1000 5700 12000 21057	1.22 1.22 1.22 1.22	1.22 1.22 1.22 1.23	5700 3600 8471 27804	1 1 2 5
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	3000	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	2 4 1 1	5500 233000 1000 20000	0.05 0.04 0.03 0.02	0.01 0.04 0.05 0.06	163760 31735 10000 40713	4 1 1 4
TBULL	19.60	9.37 %	10:54:14	50	21.60	1	500	21.20	21.80	345	1	21	431	[+]
TBL	18.90 22.40	19.35 23.60	10:51:37 10:50:37 10:50:37 10:50:37	44 561 150 109	20.70 20.70 20.80 21.00	2 3 2 1	302 800 465 50	21.10 21.00 20.80 20.60	21.90 22.00 22.10 22.20	600 585 1840 900	1 4 3 4
TELEMEDPL	1.44	-2.74 %	10:48:45	150	1.42	1	100	1.33	1.42	100	1	32	44	[+]
TMP	1.25 1.47	1.16 1.72	10:47:48 10:47:48 10:47:48 10:47:48	90 760 100 500	1.31 1.33 1.34 1.35	1 2 3 2	800 1010 1300 2285	1.32 1.31 1.30 1.29	1.43 1.44 1.46 1.47	1000 3478 690 743	1 2 1 2
TELESTRADA	0.00	0.00 %	10:12:05	12	13.90	1	150	13.40	13.90	288	2	0	0	[+]
TLS	0.00 0.00	11.20 16.60	11:57:00 09:20:48 16:26:56 11:07:00	200 148 60 24	13.90 13.60 13.50 13.20	2 2 1 2	500 576 1000 700	12.40 12.30 12.20 12.10	14.00 14.20 14.50 14.90	143 147 100 232	1 1 1 1
TELIANI	0.00	0.00 %	09:34:55	314	0.64	1	1000	0.56	0.64	786	2	0	0	[+]
TLV	0.00 0.00	0.52 0.76	09:00:00 16:00:03 10:28:27 10:11:02	1000 415 415 1091	0.64 0.60 0.58 0.56	2 1 2 1	5017 2000 3200 1750	0.56 0.56 0.55 0.54	0.69 0.70 0.71 0.72	2500 1000 1623 1000	1 1 1 1
TERMO2PWR	0.29	0.72 %	10:33:11	10000	0.28	1	1490	0.27	0.29	11787	1	55	16	[+]
T2P	0.26 0.29	0.23 0.35	09:49:33 09:49:33 09:49:33 09:45:32	2000 12000 1000 1381	0.29 0.28 0.28 0.27	1 2 1 1	3000 9200 1319 4000	0.26 0.26 0.25 0.25	0.29 0.29 0.29 0.29	7000 5000 15087 7917	1 1 3 1
TERMOREX	0.85	-1.16 %	09:40:59	6	0.85	1	25	0.81	0.85	442	1	0	0	[+]
TRR	0.85 0.85	0.77 0.93	09:40:56 09:40:52 09:40:49 09:40:46	2 10 5 1	0.85 0.85 0.85 0.85	1 1 1 1	10 100 50 100	0.80 0.76 0.75 0.73	0.85 0.86 0.89 0.90	1413 5065 732 880	1 2 1 1
TESGAS	4.82	-2.04 %	10:57:07	10	4.80	1	1186	4.78	4.84	497	1	13	61	[+]
TSG	4.76 4.84	4.34 5.30	10:56:19 10:39:32 10:07:37 10:06:00	290 300 275 86	4.80 4.84 4.78 4.80	6 3 4 4	13526 2404 1410 1432	4.76 4.74 4.72 4.70	4.86 4.88 4.96 4.98	1500 1010 2485 2154	2 1 4 5
TIM	11.00	0.00 %	10:54:02	100	10.95	1	872	11.05	11.10	1790	3	2	23	[+]
TIM	10.95 11.10	9.90 12.10	09:55:17 09:55:17 09:55:17 09:53:34	1 100 146 10	11.05 11.00 11.00 11.00	2 2 4 2	850 2418 1075 600	10.90 10.85 10.80 10.75	11.15 11.20 11.30 11.35	463 2000 1564 1271	1 2 4 2
TORPOL	10.70	0.00 %	10:47:11	13	10.70	3	272	10.60	10.70	627	1	14	150	[+]
TOR	10.55 10.90	9.64 11.75	10:41:46 10:38:29 10:35:29 10:31:34	29 100 401 80	10.60 10.60 10.55 10.60	6 3 2 9	4595 1295 350 1726	10.55 10.50 10.45 10.40	10.75 10.85 10.90 10.95	1396 1539 2648 1215	1 3 11 6
TOWERINV	0.00	0.00 %	10:33:22	102	19.70	1	400	18.90	19.70	283	1	0	0	[+]
TOW	0.00 0.00	17.80 21.60	09:00:00 09:00:00 16:49:35 10:10:59	50 50 10 100	19.60 19.60 19.70 19.10	1 1 1 1	60 625 500 200	17.70 17.10 16.70 16.00	19.80 19.90 20.00 23.00	500 283 40 66	1 1 1 1
TOYA	4.70	0.00 %	10:47:47	400	4.70	1	145	4.70	4.80	1844	1	1	5	[+]
TOA	4.70 4.70	4.23 5.16	09:07:06 09:00:00 09:00:00 09:00:00	100 100 500 20	4.70 4.70 4.70 4.70	1 1 1 3	100 20 1075 2080	4.67 4.66 4.65 4.64	4.82 4.87 4.96 4.99	150 2147 50 1550	1 2 1 2
TRAKCJA	2.02	5.00 %	10:39:38	5	2.10	2	1269	2.06	2.10	2000	1	119	249	[+]
TRK	2.01 2.15	1.82 2.22	10:38:22 10:38:22 10:38:07 10:37:43	31 500 3 186	2.06 2.06 2.10 2.08	4 1 1 2	5616 3000 2452 12000	2.05 2.04 2.04 2.03	2.10 2.12 2.12 2.12	3389 5000 6000 6210	3 1 1 3
TRANSPOL	3.10	0.00 %	09:00:00	5	3.10	1	600	2.96	3.09	2500	1	0	0	[+]
TRN	3.10 3.10	2.79 3.41	17:00:00 17:00:00 17:00:00 17:00:00	15 270 315 200	3.10 3.10 3.10 3.10	1 1 1 1	2700 10000 323 200	2.95 2.94 2.92 2.84	3.10 3.20 3.22 3.28	7330 120 1000 200	3 1 1 1
TRITON	1.95	-5.45 %	09:18:48	1300	1.91	1	1	1.91	2.02	3950	1	15	29	[+]
TRI	1.82 1.95	1.75 2.14	09:13:11 09:13:05 09:06:00 09:06:00	1 1 2222 1477	1.82 1.91 1.91 1.91	2 2 0 0	6230 6229 0 0	1.82 1.81 0.00 0.00	2.07 2.10 2.20 2.39	3771 338 50 675	1 2 1 1
TSGAMES	508.00	1.19 %	10:59:44	27	511.00	7	146	513.00	514.00	290	15	8	4,250	[+]
TEN	501.00 515.00	457.50 558.00	10:59:44 10:59:44 10:59:44 10:59:28	10 23 22 8	511.00 511.00 511.00 510.00	4 4 7 2	58 45 268 55	512.00 511.00 510.00 509.00	515.00 516.00 517.00 518.00	667 259 740 418	18 7 4 5
UHYECA	0.55	0.00 %	10:14:04	20	0.55	2	6000	0.53	0.55	970	1	0	0	[+]
ECA	0.55 0.55	0.44 0.66	13:57:46 13:57:46 11:05:14 15:28:59	10 100 20 400	0.55 0.54 0.52 0.52	1 3 3 1	2000 7945 5810 200	0.52 0.51 0.50 0.49	0.56 0.56 0.57 0.57	3590 1400 188 500	1 1 1 1
ULMA	47.60	0.00 %	09:03:23	1	47.60	3	140	46.80	47.40	75	2	0	0	[+]
ULM	47.60 47.60	43.00 52.00	11:32:19 10:25:54 10:18:01 09:37:56	2 2 16 4	47.60 47.60 47.60 47.60	4 4 1 1	286 184 300 170	46.60 46.40 46.20 46.00	47.60 47.80 48.00 48.20	397 147 530 330	3 4 4 3
ULTGAMES	35.25	0.85 %	10:54:12	20	35.55	1	40	35.40	35.50	100	3	5	165	[+]
ULG	34.45 35.60	31.75 38.75	10:54:12 10:54:12 10:54:12 10:54:12	254 87 95 44	35.50 35.50 35.45 35.45	1 1 1 1	50 50 220 10	35.35 35.30 35.25 35.20	35.55 35.60 35.70 35.75	296 700 546 300	2 3 2 1
UNIBEP	0.00	0.00 %	16:19:07	5	8.36	1	20	8.24	8.36	20	1	0	0	[+]
UNI	0.00 0.00	7.54 9.18	16:19:03 16:18:59 15:43:56 11:15:50	3 2 67 313	8.36 8.36 8.36 8.36	1 2 1 1	20 61 930 20	8.22 8.20 8.14 8.12	8.38 8.46 8.48 8.50	20 40 233 1458	1 1 2 4
UNICREDIT	0.00	0.00 %	15:42:09	10	34.00	1	1000	33.91	34.46	1000	1	0	0	[+]
UCG	0.00 0.00	30.60 37.40	15:35:16 15:28:23 15:08:11 15:04:31	33 64 28 100	34.00 33.91 33.90 33.80	1 1 1 1	45 400 28 28	29.53 28.50 27.74 27.72	36.16 48.70 49.90 60.00	51 800 35 24	1 1 1 1
UNIMA	2.58	-0.77 %	09:50:49	225	2.58	1	100	2.60	2.66	90	1	0	1	[+]
U2K	2.58 2.58	2.34 2.82	09:47:59 09:47:53 09:47:50 09:00:36	25 25 25 50	2.58 2.58 2.58 2.58	1 5 1 2	3275 2975 100 2010	2.58 2.56 2.54 2.50	2.68 2.70 2.74 2.78	2825 100 100 100	5 1 1 1
UNIMOT	39.75	0.76 %	11:00:53	65	40.00	2	150	40.55	40.80	150	2	14	559	[+]
UNT	39.70 41.45	35.80 43.70	11:00:53 10:58:30 10:58:30 10:58:29	10 9 357 13	40.70 40.50 40.50 41.00	2 1 1 2	400 100 361 591	40.50 40.25 40.20 40.00	40.85 40.90 40.95 41.00	100 100 180 200	1 1 1 1
UNITED	0.00	0.00 %	11:00:00	2000	0.13	1	7000	0.07	0.15	60	1	0	0	[+]
UTD	0.00 0.00	0.10 0.16	11:00:00 11:00:00 11:00:00 11:00:00	5716 1000 414 1586	0.13 0.13 0.13 0.13	1 2 1 0	10000 30000 100000 0	0.02 0.01 0.01 0.00	0.15 0.17 0.18 0.20	11000 2125 12000 7450	2 1 1 1
URSUS	0.64	2.70 %	10:57:28	900	0.65	1	6424	0.63	0.65	5968	1	28	18	[+]
URS	0.63 0.65	0.58 0.70	10:54:01 10:54:01 10:34:08 10:26:58	1576 82 943 3099	0.63 0.65 0.65 0.65	1 1 2 1	2000 5000 32788 1230	0.63 0.63 0.63 0.63	0.65 0.65 0.65 0.66	11004 2356 12374 3321	1 1 4 2
VABUN	0.00	0.00 %	09:02:46	830	1.05	1	50	1.05	1.09	50	1	0	0	[+]
VAB	0.00 0.00	0.84 1.26	09:01:20 09:01:20 09:01:20 16:39:10	850 100 50 1000	0.99 1.00 1.01 1.04	1 1 2 2	50 500 2050 1175	1.02 1.01 1.00 0.99	1.09 1.10 1.12 1.13	100 236 100 751	1 1 1 1
VAKOMTEK	0.00	0.00 %	09:55:35	1563	0.64	1	1755	0.57	0.65	1563	1	0	0	[+]
VKT	0.00 0.00	0.52 0.76	09:00:00 09:36:25 14:06:44 14:06:44	97 200 1000 1173	0.70 0.70 0.61 0.61	1 1 1 0	1000 1000 10 0	0.35 0.34 0.20 0.00	0.72 0.99 0.00 0.00	164 3932 0 0	1 1 0 0
VCP	1.80	0.00 %	11:00:00	10	1.80	2	3050	1.70	1.80	990	1	0	0	[+]
VCP	1.80 1.80	1.44 2.16	11:03:03 11:01:59 11:00:48 11:00:48	445 1000 1000 470	1.80 1.80 1.80 1.80	1 1 1 1	2500 2500 2960 3260	1.69 1.68 1.60 1.56	1.90 2.00 2.02 2.06	2500 165 2900 3000	1 2 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	1	1	1.00	PKC	1881958	10	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 0.02 0.02	401505 75000 25000 85000	8 1 1 1
VENTUREIN	1.24	-7.26 %	10:25:04	5854	1.15	1	1000	1.11	1.19	6310	1	8	9	[+]
VTI	1.15 1.24	1.12 1.36	10:25:04 09:08:06 09:00:00 13:05:20	660 1000 5 10	1.18 1.20 1.24 1.24	1 1 1 1	6900 4121 5391 1000	1.09 1.08 1.04 1.00	1.20 1.22 1.23 1.24	990 1000 1611 3412	1 1 1 2
VERBICOM	1.60	0.00 %	09:03:16	1	1.60	1	100	1.42	1.60	35656	1	0	0	[+]
VRB	1.60 1.60	1.28 1.92	13:08:44 12:07:03 12:07:03 11:24:55	270 102 90 10	1.60 1.60 1.60 1.60	2 1 2 1	817 2773 400 100	1.40 1.38 1.35 1.32	1.65 1.70 1.98 2.02	47 100 1000 1600	1 1 1 1
VIDIS	3.68	-9.94 %	09:46:32	310	3.26	1	60	3.16	3.34	390	1	0	1	[+]
VDS	3.26 3.68	2.96 4.40	09:02:27 16:36:20 16:36:20 16:36:20	2 279 554 304	3.68 3.62 3.60 3.32	1 1 1 1	322 649 444 256	3.14 3.00 2.60 2.38	3.36 3.68 3.70 3.74	300 623 268 98	1 1 1 1
VIGOSYS	424.00	-0.47 %	10:59:45	2	422.00	2	82	420.00	422.00	23	1	0	5	[+]
VGO	422.00 424.00	382.00 466.00	09:33:44 09:33:44 17:00:00 15:27:47	7 3 1 5	424.00 424.00 424.00 424.00	2 2 1 3	7 86 55 20	418.00 416.00 414.00 412.00	424.00 430.00 436.00 438.00	44 51 50 17	4 6 1 2
VINDEXUS	5.44	-8.90 %	09:05:55	900	5.12	1	200	5.32	5.44	700	2	2	13	[+]
VIN	5.12 5.44	4.90 5.98	09:05:55 09:05:55 09:05:55 15:58:55	100 1000 400 185	5.32 5.44 5.44 5.62	3 1 1 1	759 1600 200 382	5.30 5.26 5.24 5.20	5.50 5.60 5.66 5.74	1400 300 500 340	1 1 1 2
VISION	0.01	0.00 %	11:00:00	17000	0.01	1	86500	0.01	0.01	23400	2	17	0	[+]
VIV	0.01 0.01	0.01 0.02	15:19:10 15:00:00 11:00:00 11:00:00	2600 8000 7000 3000	0.01 0.01 0.01 0.01	5 1 1 2	187000 3000 40000 48380	0.01 0.01 0.01 0.01	0.01 0.01 0.01 0.02	100000 38000 101477 112139	1 1 2 2
VISTAL	1.49	-0.40 %	10:57:42	1000	1.49	1	990	1.43	1.49	5050	1	7	11	[+]
VTL	1.43 1.50	1.34 1.64	10:46:11 10:17:52 10:01:17 09:36:45	4 1300 1000 901	1.43 1.44 1.50 1.50	1 3 1 1	996 2182 490 710	1.43 1.42 1.41 1.41	1.50 1.50 1.52 1.52	1172 1200 80 1250	2 1 1 1
VIVID	1.70	4.22 %	11:00:22	100	1.73	2	3290	1.73	1.75	8683	3	15	26	[+]
VVD	1.70 1.73	1.53 1.87	10:41:54 10:25:22 09:48:54 09:46:04	1220 100 500 1500	1.73 1.73 1.73 1.73	2 1 2 1	518 500 3097 4000	1.71 1.71 1.70 1.67	1.76 1.76 1.77 1.78	1500 5607 2500 4948	1 3 1 3
VOICETEL	46.00	0.00 %	11:00:00	18	46.00	1	60	37.00	46.00	88	2	0	3	[+]
VOI	46.00 46.00	36.80 55.00	11:00:00 11:00:00 15:00:00 15:00:00	49 5 1 4	46.00 46.00 46.00 46.00	1 1 1 0	100 4 1000 0	30.00 25.00 1.00 0.00	55.00 59.00 59.50 60.00	11 10 22 8	1 1 1 1
VOTUM	11.60	0.00 %	10:41:48	54	11.60	2	2368	11.60	11.75	154	1	2	24	[+]
VOT	11.60 11.75	10.45 12.75	10:08:14 10:08:00 10:01:18 09:54:43	67 341 50 196	11.60 11.65 11.75 11.75	3 4 4 4	778 311 2180 2750	11.40 11.35 11.30 11.20	11.85 11.90 11.95 12.00	92 888 740 4400	1 4 2 2
VOXEL	27.90	0.00 %	09:00:00	15	27.90	1	20	27.70	27.90	214	2	0	0	[+]
VOX	27.90 27.90	25.20 30.60	17:00:00 17:00:00 13:22:41 12:46:13	1335 46 144 96	27.90 27.90 27.90 27.90	2 3 2 2	29 60 20 20	27.60 27.50 27.40 27.30	28.00 28.10 28.30 28.40	428 20 20 35	3 1 1 1
VRGSA	2.40	0.00 %	10:34:41	335	2.39	3	4649	2.38	2.38	1057	2	12	30	[+]
VRG	2.36 2.40	2.16 2.64	10:13:51 10:01:41 10:01:41 09:17:02	338 1967 133 32	2.40 2.38 2.38 2.36	1 8 7 1	1000 6904 17639 750	2.37 2.36 2.35 2.35	2.39 2.40 2.41 2.42	11081 1710 4571 16127	2 3 4 7
WADEX	7.00	0.00 %	09:49:30	2	7.00	2	8	6.90	7.00	211	2	0	0	[+]
WAX	7.00 7.00	6.30 7.70	09:49:29 09:49:28 09:49:28 09:49:27	2 2 2 2	7.00 7.00 7.00 7.00	2 1 2 1	15 10 1155 220	6.80 6.70 6.68 6.62	7.06 7.10 7.14 7.20	1444 1000 10 10	1 1 1 1
WARIMPEX	0.00	0.00 %	10:58:39	63	5.80	1	5000	5.54	5.76	5000	1	0	0	[+]
WXF	0.00 0.00	5.22 6.38	09:23:20 09:00:00 13:32:04 12:09:12	500 500 50 37	6.00 6.00 5.70 5.68	1 1 0 0	330 201 0 0	5.00 1.87 0.00 0.00	5.80 5.88 6.32 6.36	300 20 150 191	1 1 1 1
WASKO	1.60	4.14 %	09:46:48	50	1.64	1	500	1.58	1.63	10054	4	57	91	[+]
WAS	1.56 1.64	1.44 1.75	09:46:12 09:46:12 09:45:42 09:45:42	50 600 900 500	1.59 1.56 1.56 1.57	1 2 1 2	1000 7600 4875 4000	1.57 1.56 1.55 1.53	1.64 1.64 1.65 1.66	7570 13737 20168 15560	6 4 8 6
WAWEL	606.00	0.00 %	11:01:01	15	606.00	2	20	604.00	606.00	6	1	0	179	[+]
WWL	604.00 606.00	546.00 666.00	11:00:45 10:57:42 10:56:42 10:56:28	5 5 5 20	606.00 606.00 606.00 606.00	2 5 1 2	52 30 56 24	602.00 600.00 598.00 596.00	608.00 610.00 612.00 614.00	67 34 25 4	2 4 2 1
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	50	0.09	PKC	7	2	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	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.09 0.27 0.29 0.30	20 200 4500 200	1 1 1 1
WERTHHOLZ	0.00	0.00 %	17:00:00	110	0.26	1	5600	0.18	0.26	1999	1	0	0	[+]
WHH	0.00 0.00	0.21 0.31	16:13:58 16:10:56 16:09:35 12:11:42	1622 4600 4600 90	0.22 0.22 0.22 0.29	1 1 1 1	5500 3000 100 217	0.16 0.14 0.11 0.10	0.26 0.26 0.29 0.30	8050 5500 4820 442	1 2 1 1
WESTREAL	0.00	0.00 %	11:00:00	3062	0.19	1	5000	0.12	0.19	2100	1	0	0	[+]
WRE	0.00 0.00	0.15 0.23	11:00:00 11:41:26 11:41:26 11:00:00	1938 1162 838 50	0.19 0.20 0.20 0.20	1 1 1 1	10000 16205 5000 5000	0.12 0.11 0.09 0.06	0.22 0.30 0.50 0.68	200 40000 1075 80	1 1 1 1
WIELTON	4.49	-1.87 %	10:59:49	2000	4.47	2	3743	4.46	4.47	1778	1	41	180	[+]
WLT	4.40 4.49	4.04 4.93	10:59:49 10:56:59 10:56:59 10:56:41	400 329 115 155	4.47 4.46 4.46 4.46	1 3 1 7	350 2287 910 6455	4.45 4.43 4.42 4.42	4.48 4.49 4.50 4.54	1500 1100 1440 222	1 2 4 1
WIERZYCL	0.57	0.00 %	10:19:26	20	0.57	1	200	0.54	0.57	2461	2	0	0	[+]
WRL	0.57 0.57	0.46 0.68	10:06:17 09:00:00 09:00:00 15:30:42	400 20 20 101	0.57 0.57 0.58 0.60	1 1 1 2	200 3000 200 2185	0.53 0.52 0.52 0.51	0.58 0.59 0.60 0.61	1975 3715 29840 300	1 2 2 2
WIKANA	2.16	-2.65 %	10:56:25	1	2.20	1	1050	1.97	2.10	500	1	18	37	[+]
WIK	1.95 2.26	1.95 2.36	10:56:13 10:56:06 10:49:15 10:45:11	2 211 1885 115	2.10 2.02 1.95 1.95	3 4 1 1	3518 62150 8000 110	1.95 1.94 1.90 1.81	2.16 2.18 2.20 2.24	200 821 1180 3259	1 1 2 2
WIRTUALNA	75.00	-2.14 %	10:51:25	15	73.20	1	60	71.40	71.60	130	2	0	20	[+]
WPL	73.20 75.00	67.60 82.40	10:51:25 09:53:58 09:53:58 09:53:58	40 4 14 7	73.20 73.80 73.80 73.80	1 2 1 3	60 409 90 134	71.20 70.60 70.40 70.20	72.60 73.20 73.40 75.00	404 335 37 186	2 1 1 2
WITTCHEN	8.44	0.48 %	10:47:37	200	8.32	1	50	8.26	8.28	219	1	1	10	[+]
WTN	8.26 8.44	7.60 9.28	10:47:37 10:18:44 10:08:34 10:07:00	100 31 66 25	8.30 8.26 8.26 8.26	1 5 2 2	100 2677 1051 1074	8.24 8.20 8.10 8.02	8.32 8.34 8.40 8.44	800 526 1322 37	1 3 3 1
WOJAS	4.66	0.00 %	09:00:00	5	4.66	2	800	4.52	4.64	250	1	0	0	[+]
WOJ	4.66 4.66	4.20 5.10	15:41:54 15:38:37 15:38:17 15:37:58	148 165 500 50	4.66 4.66 4.52 4.60	2 4 2 1	1000 3196 220 200	4.50 4.46 4.40 4.20	4.66 4.68 4.70 4.80	2519 372 394 390	4 1 3 2
WORKSERV	0.45	-0.11 %	09:56:24	200	0.45	1	1000	0.44	0.45	3300	1	0	0	[+]
WSE	0.45 0.45	0.40 0.49	09:18:39 17:00:00 15:43:14 14:58:22	50 2400 1500 2894	0.45 0.45 0.44 0.44	1 1 2 1	3197 5000 15498 7038	0.44 0.44 0.44 0.44	0.45 0.45 0.45 0.46	4314 5020 1000 5000	1 1 1 1
XPLUS	1.01	1.00 %	10:17:19	25	1.01	3	10852	0.96	1.01	9030	2	3	2	[+]
XPL	0.96 1.01	0.81 1.21	10:10:57 10:04:12 10:00:16 09:51:26	979 25 1000 500	0.96 1.01 0.97 1.01	1 1 1 1	2000 3000 1092 300	0.96 0.95 0.94 0.90	1.04 1.05 1.06 1.09	2322 9392 99 5000	3 2 1 1
XTB	8.28	4.63 %	10:59:41	1000	8.58	3	1722	8.62	8.66	3150	1	163	1,373	[+]
XTB	8.20 8.60	7.46 9.10	10:59:27 10:59:27 10:59:08 10:58:55	166 34 140 26	8.60 8.60 8.60 8.60	3 3 1 1	2644 2725 3954 1500	8.60 8.56 8.54 8.52	8.68 8.70 8.74 8.76	689 6145 11568 6968	2 5 3 7
YOLO	0.00	0.00 %	14:41:07	3000	0.82	1	1010	0.66	0.79	1047	1	0	0	[+]
YOL	0.00 0.00	0.74 0.90	14:37:36 13:12:30 11:18:46 11:00:50	500 100 200 161	0.82 0.85 0.85 0.85	1 0 0 0	110 0 0 0	0.64 0.00 0.00 0.00	0.80 0.82 0.85 0.88	2100 60 2015 1886	2 1 3 1
ZAMET	0.86	-3.89 %	10:41:30	10000	0.87	1	3000	0.86	0.88	3000	1	27	23	[+]
ZMT	0.86 0.87	0.78 0.94	10:41:30 09:46:28 09:45:18 09:13:44	3000 3000 2000 6000	0.87 0.87 0.87 0.86	2 5 1 1	16460 12391 8930 1000	0.86 0.85 0.84 0.84	0.89 0.90 0.90 0.91	5000 10450 12079 2500	1 2 4 1
ZEPAK	7.80	0.00 %	09:00:00	105	7.80	1	65	7.50	7.78	357	1	0	1	[+]
ZEP	7.80 7.80	7.02 8.58	17:00:00 15:48:31 15:33:31 15:33:11	100 100 1602 1644	7.80 7.80 7.80 7.80	1 2 1 1	2000 5104 500 850	7.48 7.46 7.40 7.36	7.80 7.82 7.84 7.90	1795 382 478 170	6 1 1 1
ZPUE	178.00	4.40 %	10:40:47	16	178.00	1	20	177.00	178.00	22	1	1	153	[+]
PUE	177.00 178.00	160.50 195.50	10:33:05 10:15:28 10:13:16 10:13:16	6 50 9 39	178.00 178.00 178.00 178.00	1 1 1 1	15 15 6 10	176.00 175.00 174.00 172.00	179.00 180.00 184.00 185.00	70 1564 36 38	2 3 1 1
ZREMB	0.74	1.39 %	11:00:55	1093	0.73	1	13	0.72	0.74	2189	1	1	1	[+]
ZRE	0.73 0.74	0.66 0.80	09:01:00 17:00:00 16:49:35 16:42:16	1 1987 2013 340	0.74 0.72 0.72 0.74	1 1 2 3	3000 2500 3851 6910	0.72 0.71 0.70 0.70	0.74 0.74 0.75 0.76	8756 5839 13319 2700	4 4 3 2
ZUE	4.04	1.00 %	10:38:21	4034	4.04	1	123	4.04	4.06	398	1	4	18	[+]
ZUE	4.04 4.04	3.64 4.44	09:49:51 09:13:51 09:03:25 16:40:28	166 244 2 6	4.04 4.04 4.04 4.00	1 1 2 2	25 2100 950 304	3.98 3.96 3.84 3.80	4.08 4.10 4.12 4.14	500 661 2000 430	1 2 1 1
ZYWIEC	480.00	0.00 %	10:41:34	5	478.00	3	149	476.00	478.00	13	2	0	9	[+]
ZWC	476.00 480.00	432.00 525.00	10:00:04 09:35:35 09:35:35 09:00:00	2 1 4 6	478.00 476.00 476.00 480.00	2 3 4 2	10 16 20 7	474.00 472.00 470.00 466.00	480.00 482.00 484.00 486.00	69 108 24 14	7 5 4 2

GPW	Świat	Waluty

Analizy
»	ANALIZA FORMACJI(4)
»	BAH taktyczny!(8)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)

Forum
» Brakujące Społki [5]
» Dane sprzedanej spółki [2]
» spółka z przyszłoscią [2]
» Błąd zlecenia - nie spełnione warunki [5]
» POLECAM!!! [0]
» prosba o dodanie [21]
» Nowe błędy gry po zmianach [0]
» wykozystanie spadku cen ropy [0]
» Analiza techniczna dla bystrzaków [0]
» Komunikator dla graczy [1]

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