Notowania giełdowe online - GPW i New Connect Gra Giełdowa

GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

119

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	0.00	0.00 %	09:52:57	1500	0.05	3	56037	0.04	0.05	444013	15	0	0	[+]
01C	0.00 0.00	0.04 0.06	09:19:58 09:00:00 09:00:00 13:26:44	3954 100 2900 1000	0.05 0.05 0.05 0.05	8 8 5 0	438901 476555 622222 0	0.03 0.02 0.01 0.00	0.06 0.07 0.08 0.09	1594932 654376 982273 914515	21 13 20 15
11B	320.00	5.05 %	17:01:51	16	333.00	4	172	333.00	334.50	15	1	16	4,999	[+]
11B	303.50 335.50	288.00 352.00	17:01:51 17:00:27 17:00:27 17:00:27	12 10 20 9	333.00 333.00 333.00 333.00	1 2 1 1	98 719 15 10	332.50 332.00 331.00 330.00	335.00 335.50 337.00 337.50	120 26 785 116	2 1 4 1
4FUNMEDIA	13.95	0.00 %	17:00:00	12	14.00	1	1	13.85	14.00	238	1	0	5	[+]
4FM	13.85 14.00	12.60 15.30	17:00:00 17:00:00 15:58:18 14:55:23	57 31 3 3	14.00 14.00 13.85 13.90	1 1 1 1	5 20 550 73	13.80 13.75 13.70 13.50	14.15 14.35 14.50 14.60	100 530 498 400	1 1 2 1
4MOBILITY	10.00	-3.85 %	15:08:24	50	10.00	1	5	9.10	10.00	60	1	0	1	[+]
4MB	10.00 10.00	8.00 12.00	14:36:54 12:37:00 14:57:30 09:35:30	5 5 2 5	10.00 10.40 10.80 10.80	1 1 1 1	100 5 5 5	9.00 8.80 8.50 8.30	10.30 10.70 10.80 11.00	10 10 93 20	1 1 1 1
ABAK	0.00	0.00 %	10:55:29	900	2.32	1	1200	1.90	2.00	1000	1	0	0	[+]
ABK	0.00 0.00	1.86 2.78	09:04:28 14:06:41 10:19:52 09:14:35	340 800 900 130	2.40 2.50 2.60 2.60	1 1 0 0	156 500 0 0	1.50 1.01 0.00 0.00	2.32 4.80 5.50 6.10	10 800 1098 700	1 1 1 1
ABCDATA	1.00	2.02 %	17:00:00	332	1.01	12	23557	1.00	1.01	10009	2	138	138	[+]
ABC	0.99 1.02	0.90 1.10	16:33:13 16:22:50 16:20:52 16:20:52	79 1 668 196	1.02 1.02 1.01 1.01	9 9 7 5	25580 26290 11074 8011	0.99 0.98 0.97 0.96	1.02 1.03 1.04 1.05	27557 23974 31930 21786	10 6 7 8
ABMSOLID	10.05	0.50 %	16:05:10	1	10.10	1	35	9.20	10.10	63	1	2	22	[+]
ABM	10.00 10.10	9.06 11.05	16:05:08 16:05:05 16:05:03 16:05:01	1 1 1 1	10.10 10.10 10.10 10.10	1 1 1 1	120 15 150 1	9.06 8.00 7.20 2.00	10.20 10.35 11.05 11.10	126 219 8976 115	1 2 1 1
ABPL	20.20	1.02 %	14:37:10	100	19.80	1	7	19.60	19.80	280	3	1	27	[+]
ABE	19.60 20.20	18.20 22.20	14:30:20 13:54:51 10:00:02 09:59:54	23 100 300 505	19.60 19.80 19.80 19.90	1 1 1 1	68 40 20 30	19.45 19.40 19.30 19.20	19.90 20.00 20.30 20.50	245 60 30 65	2 1 1 2
ABSINVEST	0.94	0.00 %	13:50:35	10	0.96	1	200	0.90	0.96	1141	1	1	1	[+]
AIN	0.94 0.96	0.76 1.12	09:46:22 16:43:52 16:43:52 16:03:50	1075 1 1079 1	0.94 0.96 0.93 0.92	1 1 1 1	200 150 240 190	0.88 0.87 0.86 0.85	0.97 1.00 1.02 1.03	481 1000 399 1000	1 1 1 1
ACARTUS	0.00	0.00 %	13:22:31	285	0.23	3	13073	0.20	0.23	500	1	0	0	[+]
ACA	0.00 0.00	0.19 0.27	13:22:31 09:53:00 09:03:41 10:01:04	200 200 100 100	0.23 0.22 0.21 0.21	1 1 1 1	1000 1000 2000 4000	0.18 0.15 0.13 0.12	0.25 0.26 0.30 0.32	7380 45723 1949 7910	3 2 1 1
ACAUTOGAZ	43.00	-2.30 %	16:01:37	72	42.50	2	92	42.10	42.50	119	1	0	3	[+]
ACG	42.50 43.00	38.70 47.30	16:01:37 16:36:26 16:14:13 16:13:58	9 21 60 22	43.00 43.50 43.40 43.20	2 1 1 1	680 35 33 407	42.00 40.60 40.30 40.00	43.30 43.50 43.70 43.90	60 388 21 46	1 3 1 2
ACTION	3.42	-2.89 %	17:00:00	499	3.36	1	1	3.36	3.42	200	1	1	3	[+]
ACT	3.36 3.43	3.08 3.76	13:09:15 13:09:15 16:46:08 16:45:54	151 349 1 504	3.43 3.42 3.46 3.45	1 1 1 1	295 344 300 700	3.35 3.33 3.32 3.31	3.43 3.45 3.53 3.59	135 960 850 174	1 1 1 1
ADIUVO	10.00	0.00 %	17:00:00	10	10.00	1	15	9.76	10.20	10	1	0	0	[+]
ADV	10.00 10.00	9.00 11.00	16:46:10 16:46:10 16:25:44 16:24:29	10 10 800 800	10.00 10.20 10.50 10.50	1 1 1 1	20 50 50 200	9.72 9.50 9.36 9.10	10.30 10.40 10.65 10.70	115 20 21 800	1 1 1 1
ADMIRAL	0.00	0.00 %	15:22:39	8945	0.03	6	293001	0.01	PKC	92500	3	0	0	[+]
ADM	0.00 0.00	0.02 0.04	11:27:06 11:00:00 11:00:00 11:00:00	5000 5000 7640 40000	0.03 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	8266 190414 74989 799000	3 2 4 5
AEDES	0.00	0.00 %	15:00:12	1000	0.10	0	0	0.00	PKC	250	1	0	0	[+]
AED	0.00 0.00	0.08 0.12	15:00:12 11:00:00 11:00:00 15:00:00	1000 915 700 300	0.10 0.08 0.08 0.08	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.04 0.08 0.09 0.10	782 56000 34748 8678	1 1 3 2
AERFINANC	0.00	0.00 %	17:00:00	240	0.15	2	4200	0.10	0.15	125528	2	0	0	[+]
AER	0.00 0.00	0.12 0.18	16:00:55 16:00:55 10:39:04 09:26:29	4232 1000 61 100	0.15 0.14 0.14 0.14	1 1 2 1	299 18862 1223 500	0.08 0.07 0.06 0.05	0.17 0.18 0.20 0.23	500 500 1105 200	1 1 2 1
AGORA	9.36	0.00 %	17:00:00	93	9.36	1	1985	9.34	9.36	124	1	1	13	[+]
AGO	9.34 9.40	8.44 10.25	17:00:00 16:32:16 16:02:37 14:30:55	2 15 181 41	9.36 9.34 9.36 9.40	1 1 1 1	3000 1642 33 32	9.10 9.02 8.70 8.20	9.40 9.48 9.50 9.52	215 50 281 154	1 1 1 2
AGROLIGA	13.40	3.03 %	17:00:00	10	13.60	1	80	13.60	15.00	60	1	1	9	[+]
AGL	13.40 15.10	10.80 16.00	14:38:14 14:34:28 14:34:03 10:58:33	75 42 58 2	15.10 15.10 15.00 15.00	1 1 1 1	76 40 10 70	13.50 13.40 13.30 13.10	15.10 15.20 15.30 15.50	133 23 111 10	2 1 1 1
AGROTON	0.00	0.00 %	14:08:58	440	3.50	1	92	3.40	3.45	12218	1	0	0	[+]
AGT	0.00 0.00	3.15 3.85	16:07:17 16:07:17 14:51:11 14:01:47	5 115 175 330	3.50 3.42 3.42 3.42	1 1 1 1	350 210 1000 153	3.36 3.34 3.30 3.20	3.49 3.56 3.57 3.60	330 980 246 300	1 1 1 1
AILLERON	11.65	4.80 %	17:01:12	980	12.00	2	190	11.85	12.30	170	1	17	196	[+]
ALL	11.65 12.50	10.50 12.80	17:00:00 17:00:00 17:00:00 16:11:21	20 80 160 120	12.00 12.00 12.00 12.00	3 1 1 3	814 40 146 393	11.80 11.70 11.65 11.50	12.35 12.70 12.75 12.80	608 140 100 600	1 1 1 1
AITON	0.63	0.00 %	09:55:48	50	0.63	3	3440	0.63	0.64	100	1	0	0	[+]
AIT	0.63 0.63	0.51 0.75	15:46:36 15:46:34 12:13:56 10:08:05	100 50 1000 1610	0.63 0.63 0.63 0.63	4 1 2 1	7683 100 1000 100	0.62 0.61 0.60 0.57	0.65 0.66 0.67 0.68	100 2917 10000 10000	1 2 1 1
AKCEPTFIN	0.00	0.00 %	09:00:00	1000	0.45	1	100	0.44	0.45	3445	1	0	0	[+]
AFC	0.00 0.00	0.36 0.54	09:49:48 09:49:32 09:49:32 09:21:54	100 4546 454 4546	0.49 0.44 0.44 0.44	1 1 1 1	4900 4333 4055 1500	0.40 0.36 0.33 0.32	0.49 0.50 0.59 0.60	29003 5990 2000 5784	2 1 1 1
ALCHEMIA	4.31	-2.00 %	17:00:00	1	4.40	1	500	4.28	4.40	499	1	11	45	[+]
ALC	4.30 4.40	3.88 4.74	16:40:32 16:40:32 16:40:32 16:11:18	1 35 64 200	4.30 4.31 4.32 4.32	1 1 1 1	400 300 300 420	4.27 4.26 4.25 4.21	4.45 4.48 4.49 4.50	264 336 415 500	1 1 2 1
ALDA	2.18	0.00 %	09:01:37	1	2.18	1	4	2.00	2.06	505	1	0	0	[+]
ALD	2.18 2.18	1.75 2.60	12:55:57 12:55:53 09:05:43 09:05:06	10 5 3 1	2.18 2.18 2.18 2.18	1 1 1 1	525 105 188 133	1.92 1.66 1.16 1.10	2.18 2.20 2.46 2.56	1270 1668 458 197	2 1 1 1
ALEJA	0.00	0.00 %	11:21:49	1200	0.35	2	5347	0.35	0.35	5219	2	0	0	[+]
ALS	0.00 0.00	0.28 0.42	11:06:49 11:02:28 11:00:45 11:00:42	4286 6900 1000 4000	0.35 0.35 0.35 0.35	1 1 1 1	4000 3339 35 3000	0.28 0.24 0.21 0.17	0.36 0.37 0.38 0.39	1885 7499 5000 10500	2 3 1 3
ALIOR	62.90	-1.12 %	17:00:00	20	61.70	4	5458	61.70	PKC	944	1	142	8,805	[+]
ALR	61.10 63.15	56.65 69.15	17:00:00 17:00:00 17:00:00 17:00:00	122 1123 263 36	61.70 61.70 61.70 61.70	2 1 1 1	15733 1172 1141 863	61.65 61.60 61.50 61.45	62.35 62.40 62.45 62.50	5608 117 1054 3050	3 1 1 3
ALTA	1.93	-2.00 %	16:29:10	500	1.96	1	1000	1.87	1.94	3385	1	21	40	[+]
AAT	1.88 1.96	1.74 2.12	16:29:10 16:28:32 14:08:06 14:05:29	500 1800 5 50	1.95 1.88 1.96 1.90	1 1 1 1	59 800 550 5000	1.85 1.80 1.76 1.72	2.00 2.30 2.98 3.00	1300 500 5000 2222	1 1 1 2
ALTUSTFI	2.15	-2.30 %	17:00:00	10	2.12	1	3190	2.12	2.20	1559	3	193	418	[+]
ALI	2.05 2.24	1.94 2.36	17:00:00 16:41:23 16:16:52 15:44:35	3768 2500 400 1	2.12 2.13 2.13 2.13	2 1 1 1	7300 100 110 1000	2.11 2.10 2.08 2.07	2.22 2.23 2.24 2.25	325 1500 3699 11700	1 1 4 7
ALUMAST	0.00	0.00 %	10:46:59	1	0.76	1	3000	0.75	1.00	70000	1	0	0	[+]
ALU	0.00 0.00	0.61 0.91	10:46:59 09:00:39 09:00:39 13:39:42	2048 1 2000 450	0.77 0.77 0.80 0.77	1 2 1 1	1000 20250 2000 2000	0.70 0.60 0.50 0.40	1.04 1.10 1.28 1.49	1200 49000 1000 207	1 1 1 1
ALUMETAL	43.20	1.75 %	10:41:29	21	43.55	1	227	43.80	44.00	46	1	0	5	[+]
AML	43.20 43.80	38.90 47.50	10:33:27 10:33:27 10:33:27 09:18:56	1 1 40 3	43.50 43.80 43.80 43.20	1 2 1 1	50 108 999 997	43.60 43.55 43.50 43.20	44.25 44.50 44.70 45.30	30 80 455 60	1 1 1 1
AMBRA	11.85	0.00 %	17:00:00	200	11.50	1	125	11.35	11.50	730	2	8	96	[+]
AMB	11.40 11.85	10.70 13.00	16:41:59 16:28:14 16:00:16 15:41:09	430 200 70 100	11.40 11.40 11.40 11.50	3 1 3 2	350 110 520 605	11.30 11.25 11.20 11.05	11.80 11.85 11.90 11.95	308 132 944 190	2 1 1 1
AMICA	111.00	-1.07 %	17:01:08	27	110.80	1	10	110.20	110.80	24	1	2	196	[+]
AMC	110.00 111.60	99.90 122.00	17:00:00 17:00:00 17:00:00 17:00:00	20 69 15 6	110.80 110.80 110.80 110.80	1 1 3 1	18 48 189 15	110.00 109.20 109.00 108.20	111.00 111.40 111.80 112.00	203 123 102 4	2 1 4 1
AMPLI	0.00	0.00 %	15:00:00	459	0.22	0	0	0.00	0.00	0	0	0	0	[+]
APL	0.00 0.00	0.00 0.00	15:00:00 11:25:17 11:00:00 15:00:00	21 300 240 695	0.22 0.22 0.22 0.21	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
AMREST	46.40	-1.97 %	17:03:00	150	44.70	1	5495	44.35	44.70	5705	2	131	5,955	[+]
EAT	44.15 46.45	41.80 51.00	17:00:00 17:00:00 17:00:00 17:00:00	88 91 150 617	44.70 44.70 44.70 44.70	1 1 2 1	27 5495 129 5495	44.30 44.05 44.00 43.70	45.00 45.05 45.35 45.40	685 5495 5495 89	2 1 1 1
ANALIZY	61.00	0.00 %	09:02:01	1	61.00	1	20	52.00	55.50	19	1	0	0	[+]
AOL	61.00 61.00	48.80 73.00	12:56:15 09:05:24 09:05:24 09:00:57	1 1 1 1	61.00 61.00 61.00 61.00	1 1 1 1	400 12 23 200	47.00 46.80 44.80 42.00	56.00 60.50 61.00 63.50	88 31 5 16	1 1 1 1
APATOR	24.80	0.80 %	16:01:29	435	25.10	1	20	24.60	25.20	80	1	1	19	[+]
APT	24.80 25.10	22.40 27.20	15:30:28 15:20:01 15:20:01 13:10:11	65 5 30 139	25.10 25.00 25.00 24.80	1 1 1 2	111 80 122 250	24.50 24.30 24.10 24.00	25.30 25.60 25.80 25.90	55 27 45 108	1 1 1 1
APLISENS	10.60	0.94 %	14:37:56	537	10.70	1	40	10.20	10.60	250	1	1	10	[+]
APN	10.60 10.70	9.55 11.60	14:37:56 14:37:56 14:37:56 09:01:13	20 155 210 1	10.60 10.60 10.60 10.60	1 1 0 0	16 330 0 0	10.10 9.95 0.00 0.00	11.30 11.50 11.90 12.00	75 635 197 350	1 1 2 2
APS	0.00	0.00 %	10:12:51	1432	0.67	2	3818	0.63	1.40	341	1	0	0	[+]
APS	0.00 0.00	0.54 0.80	10:12:19 09:42:42 16:48:52 09:21:10	1568 317 683 1591	0.67 0.67 0.62 0.66	1 1 0 0	1470 500 0 0	0.62 0.40 0.00 0.00	1.68 1.70 1.79 1.80	900 339 300 252	1 1 1 1
APSENERGY	0.00	0.00 %	16:01:34	3	2.35	1	3400	2.25	2.36	3300	1	0	0	[+]
APE	0.00 0.00	2.12 2.58	16:01:34 16:01:34 16:01:34 16:01:34	1 2 1 1	2.35 2.35 2.35 2.35	1 1 0 0	800 333 0 0	2.06 0.01 0.00 0.00	2.75 2.85 3.13 3.28	63 1637 200 36	1 1 1 1
AQUABB	0.00	0.00 %	17:00:00	41	15.20	1	5	15.00	15.20	5	1	0	0	[+]
AQU	0.00 0.00	12.20 18.20	15:50:30 15:46:27 12:20:50 12:17:03	40 20 10 20	15.20 15.10 15.20 15.00	2 1 1 1	65 5 5 5	14.80 14.60 14.50 14.00	15.30 15.50 15.80 16.10	5 167 10 10	1 2 1 1
AQUAPOZ	7.05	12.86 %	15:27:32	15	7.90	1	145	7.25	7.80	100	1	1	11	[+]
AQA	7.05 8.40	5.65 8.45	15:17:27 15:15:50 13:42:43 13:42:22	147 146 140 140	7.35 7.40 8.40 8.25	1 2 1 1	9 31 1 1	4.10 4.00 1.82 1.53	8.10 8.20 8.80 9.00	100 220 348 466	1 1 1 1
ARCHICOM	11.75	1.32 %	15:59:11	158	11.55	2	960	11.50	13.40	1009	3	18	216	[+]
ARH	11.55 11.75	10.60 12.90	14:42:30 14:05:48 09:00:00 14:14:48	17521 680 50 1000	11.75 11.75 11.75 11.40	1 1 1 2	100 150 2000 2500	11.40 11.25 11.20 11.00	13.80 13.90 14.10 14.20	407 600 44 628	2 1 1 1
ARCTIC	3.54	3.72 %	17:00:00	360	3.62	1	412	3.61	3.62	387	1	26	94	[+]
ATC	3.54 3.69	3.19 3.89	17:00:00 17:00:00 16:48:23 15:59:29	253 47 1687 588	3.62 3.62 3.68 3.61	1 1 1 1	1000 700 500 500	3.60 3.58 3.51 3.47	3.68 3.69 3.70 3.71	2313 2809 1500 1000	1 3 4 1
ARCUS	0.00	0.00 %	09:11:29	6500	1.17	1	7000	1.10	1.20	6800	1	0	0	[+]
ARC	0.00 0.00	1.06 1.28	15:31:36 12:41:54 10:39:49 10:25:48	5893 29 6100 5729	1.16 1.16 1.25 1.34	1 1 0 0	3000 333 0 0	1.07 0.01 0.00 0.00	1.30 1.55 1.85 1.92	3000 1000 380 260	1 1 1 1
ARTERIA	6.30	-1.25 %	17:00:00	1	6.30	1	1280	6.16	6.30	718	1	0	0	[+]
ARR	6.30 6.30	5.68 6.92	09:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	6.30 6.38 6.38 6.38	1 1 1 1	375 332 889 20	6.14 5.92 5.90 4.00	6.38 6.40 6.50 6.60	1098 247 1950 152	2 1 1 1
ARTMAN	6.92	0.00 %	12:22:04	56	6.78	1	236	6.54	6.78	704	1	0	2	[+]
ART	6.70 6.92	6.24 7.60	12:22:04 12:22:04 12:22:04 12:22:04	1 2 1 1	6.70 6.70 6.70 6.70	1 1 1 0	1200 200 20 0	6.52 6.50 5.50 0.00	6.86 6.90 6.92 7.18	900 229 161 242	1 1 1 1
ASBIS	2.55	-0.79 %	17:01:40	40	2.52	1	146	2.51	2.52	1280	1	20	50	[+]
ASB	2.50 2.55	2.30 2.80	17:00:28 17:00:00 17:00:00 17:00:00	500 140 40 10	2.52 2.52 2.52 2.52	3 2 3 3	2811 7500 3709 8289	2.50 2.48 2.47 2.46	2.54 2.55 2.57 2.58	1000 5783 2000 1000	1 2 1 1
ASSECOBS	24.10	-0.41 %	16:00:44	17	24.00	2	76	24.00	24.70	80	1	0	1	[+]
ABS	24.00 24.10	21.70 26.50	16:00:44 16:00:44 13:02:59 13:02:59	15 20 45 15	24.10 24.10 24.10 24.10	1 3 1 1	90 267 68 7	23.60 23.50 22.60 20.10	24.80 24.90 25.60 26.00	71 28 107 400	1 1 1 1
ASSECOPOL	46.90	0.04 %	17:00:00	500	46.28	1	543	45.86	PKC	332	1	41	1,890	[+]
ACP	45.90 46.90	42.22 51.55	17:00:00 17:00:00 17:00:00 17:00:00	181 71 3 10	46.28 46.28 46.28 46.28	1 1 1 1	419 12615 419 80	45.80 45.76 45.74 45.62	46.40 46.44 46.50 46.54	340 12615 533 2771	1 1 1 2
ASSECOSEE	11.60	0.00 %	14:01:41	2	11.60	1	40	11.40	11.60	647	1	0	0	[+]
ASE	11.60 11.60	10.45 12.75	15:58:10 13:14:46 12:23:32 10:03:33	351 50 100 150	11.60 11.60 11.50 11.50	1 1 1 1	89 300 670 20	11.30 11.25 11.20 11.05	11.75 12.00 12.40 12.45	639 1140 300 384	1 4 1 2
ASSETUS	0.00	0.00 %	11:00:00	1	0.22	1	1000	0.20	0.22	1548	1	0	0	[+]
ASS	0.00 0.00	0.18 0.26	11:00:00 11:00:00 15:00:00 15:00:00	39 480 1 1549	0.22 0.21 0.22 0.22	1 1 1 1	1000 1900 200 2500	0.19 0.18 0.17 0.16	0.24 0.25 0.27 0.30	1320 300 50 200	1 1 1 1
ASTARTA	29.00	0.33 %	15:29:45	94	30.00	1	41	29.10	30.00	1960	2	0	7	[+]
AST	29.00 30.00	26.10 31.90	15:20:33 15:19:20 15:19:20 15:19:20	6 1 49 22	29.90 29.90 29.80 29.80	2 1 1 1	139 350 200 200	29.00 28.70 27.50 23.00	31.40 31.50 32.00 32.80	99 20 421 79	1 1 1 1
ASTRO	0.70	0.00 %	09:00:00	400	0.70	1	100	0.67	0.69	300	1	1	0	[+]
ASR	0.70 0.70	0.56 0.84	09:00:00 14:00:12 13:43:35 12:40:53	100 500 21 876	0.70 0.70 0.70 0.70	1 1 1 1	2000 100 450 90	0.65 0.58 0.56 0.54	0.70 0.71 0.72 0.74	590 100 104 300	1 1 1 1
ATAL	30.00	0.33 %	15:57:12	30	30.10	2	850	30.00	30.10	177	1	0	7	[+]
1AT	30.00 30.20	27.00 33.00	15:36:54 15:04:11 13:37:23 13:37:23	56 4 5 6	30.10 30.10 30.10 30.10	1 1 1 1	80 500 978 35	29.90 29.70 29.60 29.50	30.50 31.80 32.00 32.20	80 243 100 33	1 2 1 1
ATCCARGO	3.66	7.02 %	09:02:28	1	3.66	1	600	3.34	3.50	578	1	0	0	[+]
ATA	3.66 3.66	2.94 4.38	15:32:37 09:06:03 11:02:29 10:50:28	291 5 100 578	3.42 3.76 3.52 3.50	2 1 1 1	1004 627 680 40	3.20 3.00 2.60 2.50	3.60 3.64 3.66 3.76	800 300 899 1970	1 1 2 1
ATENDE	3.48	5.45 %	12:13:53	1	3.48	1	10	3.36	3.48	99	1	0	0	[+]
ATD	3.48 3.48	3.14 3.82	12:13:17 10:44:14 10:25:25 10:25:18	1998 1 3405 5000	3.30 3.30 3.24 3.24	1 1 1 0	2000 1618 50 0	3.26 3.24 2.70 0.00	3.50 3.67 3.82 3.83	6000 927 900 2412	1 1 1 1
ATLANTAPL	0.00	0.00 %	15:03:57	310	3.50	1	1042	3.51	3.64	500	1	0	0	[+]
ATP	0.00 0.00	3.15 3.85	15:03:07 15:02:26 15:02:26 12:12:34	310 130 500 250	3.50 3.50 3.52 3.50	2 1 0 0	1571 1 0 0	3.50 0.30 0.00 0.00	3.66 3.68 4.60 4.85	2064 519 931 8500	1 1 1 1
ATLANTIS	0.44	0.00 %	16:06:18	11	0.47	2	6650	0.45	0.47	2793	1	0	0	[+]
ATS	0.44 0.47	0.40 0.48	11:13:10 17:00:00 12:46:35 11:10:40	1 3 1 668	0.44 0.47 0.44 0.48	3 1 1 2	5348 238 2157 5335	0.44 0.42 0.41 0.30	0.48 0.49 0.50 0.53	19 2000 5722 2272	1 1 3 2
ATLASEST	0.00	0.00 %	15:44:02	5356	0.82	1	2700	0.81	0.85	4000	1	0	0	[+]
ATL	0.00 0.00	0.74 0.90	15:44:02 12:40:40 14:23:16 14:23:16	1610 1500 6580 3120	0.83 0.83 0.82 0.82	1 1 2 2	2000 2380 11111 3000	0.79 0.78 0.75 0.74	0.86 0.88 0.89 0.94	1500 5443 10216 4000	1 1 2 1
ATM	9.40	2.54 %	17:00:00	1	9.70	1	850	9.44	9.70	198	1	1	13	[+]
ATM	9.40 9.84	8.46 10.30	16:00:04 16:00:04 15:59:50 13:40:25	2 8 93 10	9.84 9.80 9.44 9.84	1 1 1 1	100 200 110 100	9.14 9.12 9.10 9.08	9.84 9.90 10.30 10.40	36 810 2143 883	1 1 1 2
ATMGRUPA	5.26	3.14 %	17:00:00	4	5.26	2	104	5.02	5.26	6155	1	13	66	[+]
ATG	5.02 5.26	4.74 5.78	17:00:00 17:00:00 15:25:03 15:24:19	143 803 1 87	5.26 5.26 5.18 5.02	1 1 2 1	1700 220 1043 300	5.00 4.71 4.60 4.54	5.34 5.48 5.56 5.58	119 503 790 697	1 2 1 2
ATONHT	0.18	40.00 %	15:22:13	240	0.21	1	243	0.25	0.20	12600	1	26	5	[+]
ATO	0.18 0.21	0.15 0.21	15:00:10 15:00:00 11:01:23 11:00:00	1100 900 1025 515	0.21 0.21 0.18 0.18	1 1 1 1	940 1000 1000 369	0.20 0.16 0.13 0.12	0.21 0.23 0.24 0.25	7760 1000 11327 10000	2 1 1 1
ATREM	2.01	3.50 %	17:00:00	60	2.07	1	1120	2.07	2.08	100	1	0	1	[+]
ATR	2.01 2.07	1.81 2.21	17:00:00 17:00:00 15:02:33 15:02:30	60 60 7 10	2.07 2.07 2.01 2.01	3 2 1 2	300 200 750 199	2.00 1.99 1.98 1.97	2.10 2.13 2.14 2.17	303 200 480 200	4 2 1 1
AUTOPARTN	3.95	-1.55 %	17:00:00	300	3.82	1	77	3.81	3.82	1142	1	26	101	[+]
APR	3.80 3.95	3.56 4.34	16:36:06 16:35:53 16:35:42 16:35:30	1147 11000 4000 2000	3.81 3.81 3.81 3.81	1 1 1 2	1000 900 300 5750	3.79 3.76 3.75 3.74	3.90 3.93 3.94 3.95	1500 883 77 1395	1 1 1 1
AUXILIUM	6.18	1.26 %	13:44:41	4	6.42	1	90	5.78	6.36	45	1	1	4	[+]
AUX_	6.18 6.42	4.95 7.40	13:44:41 13:44:41 13:44:41 13:44:21	73 185 38 51	6.40 6.40 6.34 6.34	2 2 1 1	205 515 170 190	5.74 5.18 5.16 5.06	6.38 6.40 6.42 6.44	178 200 205 10	1 1 2 1
AWBUD	1.28	0.78 %	13:54:22	255	1.29	1	200	1.27	1.29	5900	1	4	5	[+]
AWB	1.19 1.29	1.16 1.40	13:46:06 11:13:14 09:44:24 09:37:30	30 1389 20 2333	1.29 1.25 1.25 1.19	1 1 1 1	400 3611 100 1000	1.26 1.25 1.23 1.21	1.42 1.43 1.44 1.45	2000 990 533 8889	1 1 2 4
AZTEC	1.45	-2.68 %	09:00:00	2	1.45	1	100	1.38	1.50	187	2	0	0	[+]
AZC	1.45 1.45	1.16 1.74	17:00:00 09:52:58 09:25:17 09:54:00	100 10 10 10	1.49 1.47 1.47 1.47	1 1 1 1	169 181 40 250	1.36 1.27 1.25 1.21	1.51 1.52 1.53 1.59	500 1486 2221 630	1 4 1 1
BAHOLDING	1.83	1.63 %	17:02:25	352	1.87	2	9048	1.87	1.88	2552	2	78	144	[+]
BAH	1.80 1.89	1.65 2.01	17:00:28 17:00:00 17:00:00 17:00:00	500 9148 332 852	1.87 1.87 1.87 1.87	2 1 1 2	1100 1500 900 750	1.85 1.84 1.83 1.82	1.89 1.90 1.91 1.92	2690 527 2660 1300	3 1 3 2
BALTICINV	0.02	0.00 %	11:00:00	140	0.02	16	648135	0.01	0.02	1317538	22	0	0	[+]
BCI	0.02 0.02	0.01 0.03	11:00:00 11:00:00 15:00:00 11:00:00	4543 18872 1800 500	0.02 0.02 0.02 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.05 0.06	2220563 865755 640644 69823	22 18 11 4
BALTICON	9.05	-9.50 %	13:14:22	100	9.05	2	402	8.00	10.00	45	1	0	1	[+]
BLT	9.05 9.05	7.25 10.80	09:10:42 09:02:50 09:00:00 09:54:39	5 1 1 223	10.00 9.05 9.05 9.00	1 1 1 1	60 250 350 550	7.50 6.50 6.00 5.00	10.10 10.50 10.80 11.50	545 80 202 99	1 1 1 1
BALTONA	8.14	0.00 %	09:01:55	1	8.14	1	974	7.82	8.10	750	1	0	0	[+]
BAL	8.14 8.14	7.34 8.94	16:07:20 15:06:39 13:31:19 12:38:16	148 23 100 2	8.14 8.14 8.14 8.18	1 1 1 1	200 300 499 500	7.80 7.78 7.76 7.74	8.14 8.16 8.18 8.50	1448 417 930 527	3 1 1 1
BBIDEVNFI	0.55	0.00 %	15:41:25	2	0.55	1	415	0.55	0.56	36266	1	103	57	[+]
BBD	0.55 0.55	0.50 0.60	15:28:49 15:28:49 14:32:58 14:32:58	3583 4417 2583 17	0.55 0.55 0.55 0.55	5 4 4 8	63140 26179 13320 25650	0.54 0.53 0.52 0.51	0.57 0.58 0.59 0.60	33251 65900 73436 95004	1 8 5 4
BEDZIN	24.30	-0.82 %	16:06:03	1	24.10	1	46	21.90	24.10	70	1	0	0	[+]
BDZ	24.10 24.30	21.90 26.70	16:06:00 16:05:58 16:05:56 16:05:54	1 1 1 1	24.10 24.10 24.10 24.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	24.40 24.80 25.90 26.90	40 35 1405 477	1 1 3 1
BENEFIT	960.00	0.63 %	17:00:00	2	956.00	1	2	934.00	962.00	9	1	3	2,893	[+]
BFT	940.00 960.00	864.00 1055.00	15:58:58 14:58:42 14:58:23 14:58:11	7 66 84 5	940.00 940.00 940.00 942.00	2 1 1 3	10 3 8 12	930.00 926.00 922.00 920.00	976.00 978.00 984.00 986.00	2 7 7 80	1 2 2 1
BEST	0.00	0.00 %	09:00:00	1	28.60	1	300	25.80	27.00	300	1	0	0	[+]
BST	0.00 0.00	25.80 31.40	14:22:07 13:49:12 17:00:00 10:19:05	1 181 1 99	28.60 27.40 28.00 27.40	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	29.60 30.80 0.00 0.00	199 80 0 0	1 1 0 0
BETACOM	14.80	0.00 %	17:00:00	1	14.50	50	100	14.40	14.50	67	1	0	0	[+]
BCM	14.50 14.80	13.40 16.20	09:00:00 09:54:02 09:54:02 09:54:02	1 2 1 3	14.80 14.50 14.50 14.50	50 1 1 1	100 700 55 1000	14.30 14.20 13.50 12.00	14.60 14.70 14.80 15.00	100 680 1299 1670	50 1 2 5
BGE	0.00	0.00 %	11:13:34	2680	0.05	1	50000	0.01	PKC	1000	1	0	0	[+]
BGE	0.00 0.00	0.04 0.06	11:00:00 11:08:19 11:06:03 11:06:03	200 9000 3950 1700	0.05 0.05 0.05 0.05	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.04 0.05 0.11 0.17	12540 7000 5000 15000	1 1 1 1
BGZ	46.60	1.93 %	15:07:12	60	47.50	1	80	48.50	48.90	206	1	1	32	[+]
BGZ	46.60 48.00	42.00 51.20	13:17:34 11:50:59 09:03:09 09:03:09	4 596 2 1	48.00 46.70 46.60 46.60	1 1 1 1	72 15 280 100	46.60 45.40 44.70 44.50	49.00 49.50 50.00 52.00	5 200 455 15	1 1 3 1
BIK	15.45	-0.64 %	09:00:00	1	15.45	30	48	14.55	15.00	48	30	0	0	[+]
BIK	15.45 15.45	13.95 16.95	09:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	15.55 15.55 15.60 15.60	30 1 1 0	48 650 33 0	14.50 14.45 0.01 0.00	15.05 15.45 15.55 15.60	600 639 270 97	1 1 1 1
BIOERG	0.08	0.00 %	09:18:22	100	0.08	1	22562	0.07	0.08	100	1	0	0	[+]
BER	0.08 0.08	0.07 0.09	14:50:51 13:32:44 09:00:35 15:24:44	1000 192 1 1000	0.08 0.08 0.09 0.09	4 4 3 1	42000 82499 139500 52000	0.06 0.05 0.04 0.03	0.09 0.10 0.11 0.12	74599 44298 70000 63622	4 2 2 3
BIOGENED	10.50	0.00 %	13:48:39	200	10.50	1	200	10.50	11.00	182	1	0	2	[+]
BGD	10.50 10.50	8.40 12.60	10:01:01 09:14:46 09:00:00 09:00:00	200 1 1 1	10.50 12.50 12.50 12.60	1 1 1 1	50 145 20 1	8.65 8.60 8.00 0.01	12.20 12.30 12.40 13.50	46 44 66 199	1 1 1 1
BIOMASS	0.72	0.00 %	16:49:10	500	0.72	1	4015	0.71	0.72	15571	5	35	25	[+]
BEP	0.70 0.72	0.58 0.86	16:24:34 15:26:38 14:51:51 14:44:12	1484 45 5500 3400	0.71 0.71 0.71 0.71	1 2 2 2	1355 4161 5175 3069	0.70 0.67 0.66 0.65	0.74 0.75 0.76 0.77	3200 7400 10500 20000	1 1 3 3
BIOMAXIMA	4.22	0.48 %	10:12:26	3	4.22	1	200	4.10	4.22	88	1	0	0	[+]
BMX	4.22 4.22	3.38 5.05	11:36:28 11:36:28 10:31:58 17:00:00	6 444 3 9	4.20 4.10 4.24 4.26	1 1 1 1	20 537 142 50	4.02 3.76 3.72 3.66	4.28 4.36 4.38 4.42	50 50 664 50	1 1 2 1
BIOMEDLUB	1.12	1.74 %	17:00:00	500	1.17	1	551	1.15	1.17	1500	1	15	17	[+]
BML	1.12 1.17	1.01 1.23	14:34:53 14:17:53 12:31:04 12:31:04	226 274 5635 4091	1.15 1.15 1.15 1.15	1 3 1 1	1000 3269 1000 2000	1.13 1.12 1.10 1.09	1.18 1.19 1.20 1.21	25957 16714 7892 2700	2 6 3 3
BIOTON	6.09	-0.50 %	17:01:10	3	5.93	3	757	5.93	6.03	613	1	27	161	[+]
BIO	5.91 6.15	5.49 6.69	17:01:09 17:00:00 17:00:00 17:00:00	57 268 75 63	5.93 5.93 5.93 5.93	1 2 2 1	53 800 750 1694	5.92 5.91 5.90 5.89	6.04 6.05 6.07 6.09	100 149 438 438	1 1 1 1
BLACKPOIN	0.41	0.00 %	17:00:00	1	0.41	1	5000	0.37	0.41	2871	1	0	0	[+]
BPN	0.41 0.41	0.33 0.49	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	0.41 0.41 0.41 0.41	1 2 1 1	6500 5000 2946 1280	0.36 0.32 0.30 0.20	0.44 0.46 0.49 0.56	3996 3800 6708 3000	2 1 1 1
BLIRT	0.56	0.00 %	09:02:50	2	0.56	1	2300	0.44	0.52	1945	1	0	0	[+]
BLR	0.56 0.56	0.45 0.67	09:06:28 09:00:00 09:08:47 09:42:41	3 3 1 2	0.56 0.56 0.56 0.47	1 1 1 0	255 200 255 0	0.32 0.25 0.10 0.00	0.55 0.56 0.67 0.70	2200 1471 1000 1449	1 1 1 1
BLOOBER	34.40	0.91 %	17:00:00	10	33.30	1	86	32.60	33.30	55	1	3	114	[+]
BLO	32.60 34.50	27.55 41.25	16:49:31 16:49:31 16:49:31 16:49:25	240 20 65 100	32.60 32.65 32.65 32.70	3 1 2 4	273 5 315 207	32.50 32.20 32.15 32.05	33.65 33.80 33.85 33.90	20 93 85 57	1 1 1 2
BLUETAX	0.01	0.00 %	11:00:00	200	0.01	0	0	0.00	PKC	257553	2	0	0	[+]
BTG	0.01 0.01	0.01 0.02	11:00:00 11:00:00 11:00:00 11:00:00	5555 200 300 200	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	111724 7014626 1427859 1096515	11 36 15 10
BLUPREIPO	0.00	0.00 %	13:48:06	6091	0.10	1	21000	0.03	0.12	2000	1	0	0	[+]
BLU	0.00 0.00	0.08 0.12	13:47:49 12:22:21 12:22:21 09:24:19	1500 20 1 1	0.10 0.09 0.09 0.47	1 3 0 0	20000 100001 0 0	0.02 0.01 0.00 0.00	0.20 0.50 1.00 0.00	44262 141 40 0	2 1 1 0
BOA	0.00	0.00 %	16:11:25	10	0.51	1	100	0.46	0.51	90	1	0	0	[+]
BOA	0.00 0.00	0.41 0.61	09:01:33 15:43:59 14:12:31 14:12:31	2065 2065 79 32	0.49 0.49 0.57 0.51	1 1 1 1	200 2499 200 200	0.37 0.36 0.34 0.32	0.52 0.54 0.56 0.57	2000 100 935 394	1 1 1 1
BOGDANKA	59.00	0.50 %	17:00:00	200	59.80	1	98	59.30	59.80	85	1	4	223	[+]
LWB	59.00 60.00	53.10 64.90	17:00:00 17:00:00 17:00:00 16:48:40	6 17 15 3	59.80 59.80 59.80 59.80	1 1 1 1	300 94 1000 41	59.20 59.10 58.70 58.10	59.90 60.00 60.20 60.40	97 1570 45 85	1 7 1 2
BORUTA	0.19	0.00 %	17:00:00	200	0.20	1	11500	0.19	0.20	306313	19	277	53	[+]
BRU	0.18 0.20	0.16 0.22	16:49:55 16:45:42 16:36:17 14:38:20	25000 1000 5500 10000	0.19 0.19 0.19 0.19	15 14 14 12	386360 327473 325985 303276	0.18 0.17 0.16 0.15	0.21 0.22 0.23 0.24	443979 851345 411672 688309	19 15 11 16
BORYSZEW	5.10	-0.20 %	17:00:37	24	5.09	1	200	5.08	5.09	76	1	201	1,022	[+]
BRS	5.05 5.15	4.59 5.61	17:00:00 17:00:00 17:00:00 17:00:00	200 200 141 59	5.09 5.09 5.09 5.09	1 1 1 1	198 957 666 666	5.06 5.05 5.03 5.02	5.11 5.12 5.14 5.15	666 2819 1524 1995	1 2 3 1
BOS	6.66	0.30 %	15:54:25	150	6.68	1	175	6.68	6.78	150	1	27	179	[+]
BOS	6.60 6.68	6.00 7.32	15:54:25 14:29:16 13:53:14 13:53:14	175 320 680 785	6.68 6.60 6.60 6.60	1 1 1 1	151 120 200 500	6.60 6.49 6.48 6.46	6.80 6.84 6.85 6.87	2000 150 5000 130	1 1 1 1
BOWIM	3.33	0.91 %	16:11:08	130	3.33	1	1500	3.22	3.33	102	1	0	0	[+]
BOW	3.33 3.33	3.00 3.66	14:16:19 17:00:00 14:38:07 10:14:01	1 170 1000 1	3.33 3.30 3.22 3.33	1 1 1 0	2976 272 3000 0	3.21 3.10 2.90 0.00	3.36 3.45 3.61 3.75	3160 1200 75 1602	2 2 1 1
BPC	0.06	0.00 %	16:24:59	100	0.07	2	1151	0.06	0.07	510946	11	6	0	[+]
BPC	0.06 0.07	0.05 0.07	11:54:14 09:44:17 14:40:20 09:50:57	3000 2500 1000 1500	0.06 0.06 0.07 0.06	10 7 7 3	287805 248333 259443 98666	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.11	327680 375821 213444 391433	12 9 5 4
BRAND24	32.00	-2.78 %	10:38:21	12	35.00	2	130	32.50	35.00	13	1	0	1	[+]
B24	32.00 37.40	25.60 38.40	09:19:44 09:00:00 09:00:00 14:19:08	2 1 2 250	37.40 32.00 32.00 36.00	2 2 3 3	72 44 111 265	32.20 32.10 32.00 31.00	37.35 37.40 37.80 37.85	450 276 40 41	1 2 1 1
BRASTER	1.35	-11.85 %	17:02:56	900	1.19	5	3196	1.19	1.20	200	1	654	809	[+]
BRA	1.17 1.35	1.10 1.34	17:00:00 17:00:00 17:00:00 17:00:00	1500 338 1662 338	1.19 1.19 1.19 1.19	2 5 5 3	2430 4600 4466 3500	1.18 1.17 1.16 1.15	1.21 1.23 1.24 1.25	539 2075 3991 7037	1 2 1 3
BROADGATE	0.33	-3.03 %	12:37:34	5	0.32	1	700	0.29	0.32	1371	1	12	4	[+]
BDG	0.30 0.33	0.27 0.39	12:06:06 12:06:06 11:27:04 10:52:35	2000 140 1000 624	0.30 0.30 0.32 0.32	1 1 2 2	3500 3900 944 7500	0.27 0.26 0.25 0.24	0.33 0.34 0.35 0.37	140 5260 3459 2095	1 2 2 1
BSCDRUK	37.00	0.00 %	09:00:00	1	37.00	1	1	37.40	37.60	70	1	0	0	[+]
BSC	37.00 37.00	33.40 40.60	17:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	37.00 37.00 37.00 37.00	1 2 1 0	340 27 10 0	35.40 33.60 30.20 0.00	37.80 39.60 39.80 40.60	50 18 14 20	1 1 1 1
BUDIMEX	104.00	0.97 %	17:00:00	29	104.00	1	111	103.40	104.00	71	1	2	236	[+]
BDX	102.60 104.00	93.60 114.40	17:00:00 17:00:00 17:00:00 17:00:00	10 10 1 6	104.00 104.00 104.00 104.00	1 1 3 1	40 40 176 40	102.40 101.20 101.00 100.20	104.80 105.00 105.40 105.80	26 246 13 21	1 8 1 1
BUWOG	0.00	0.00 %	12:37:47	5	127.80	0	0	0.00	132.00	70	1	0	0	[+]
BWO	0.00 0.00	115.10 140.50	09:00:39 09:00:00 14:05:14 09:16:39	5 7 137 22	113.60 128.80 128.80 128.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
BYTOM	2.60	0.00 %	17:00:00	5	2.60	3	5068	2.58	2.60	2225	1	409	1,063	[+]
BTM	2.58 2.60	2.34 2.86	15:14:49 15:01:49 14:48:10 14:48:10	520 640 1000 6130	2.58 2.60 2.60 2.60	1 2 3 2	196 1200 2137 2200	2.56 2.55 2.53 2.50	2.64 2.67 2.68 2.69	777 700 550 2778	1 1 1 2
CALESCO	0.00	0.00 %	09:57:26	10	1.02	1	2200	0.92	1.02	385	1	0	0	[+]
CLS	0.00 0.00	0.82 1.22	12:43:29 11:23:48 11:23:47 10:12:40	1100 5 5 10	1.02 1.30 1.30 1.30	1 1 1 0	500 100 100 0	0.90 0.85 0.80 0.00	1.15 1.25 2.86 0.00	1000 1000 2271 0	1 1 1 0
CAPITAL	2.39	1.27 %	16:42:27	260	2.39	1	99	2.36	2.41	1200	1	0	1	[+]
CPA	2.39 2.39	2.16 2.62	10:44:51 09:02:51 17:00:00 16:23:15	150 1 201 1	2.39 2.39 2.36 2.39	1 1 1 1	209 1000 21 600	2.26 2.25 2.18 2.01	2.57 2.58 2.59 2.60	123 460 498 3000	1 1 1 1
CCC	210.60	-0.48 %	17:00:00	214	208.40	1	368	208.40	209.60	6815	4	99	20,657	[+]
CCC	205.20 211.00	189.60 231.60	17:00:00 17:00:00 17:00:00 17:00:00	213 8 101 130	208.40 208.40 208.40 208.40	2 4 1 2	309 5604 320 759	208.20 208.00 207.80 207.60	209.80 210.00 210.80 211.00	126 22 10 1467	1 2 1 4
CCENERGY	0.00	0.00 %	15:00:00	633	0.06	0	0	0.00	0.00	0	0	0	0	[+]
CCE	0.00 0.00	0.00 0.00	15:00:00 15:00:00 15:00:00 11:01:43	5000 2971 30 6999	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
CCS	0.00	0.00 %	14:31:01	100	0.77	1	150	0.65	0.70	600	1	0	0	[+]
CCS	0.00 0.00	0.62 0.92	12:17:27 09:20:35 09:00:00 16:17:30	40 2500 1500 3125	0.77 0.70 0.68 0.64	1 1 1 1	1000 10000 20000 1	0.40 0.30 0.20 0.01	0.75 0.87 0.90 0.98	1500 3000 1000 2300	1 1 1 2
CCTOOLS	0.00	0.00 %	09:48:40	200	0.05	1	500	0.05	0.07	500	1	0	0	[+]
CCT	0.00 0.00	0.04 0.06	10:12:41 09:54:26 09:16:23 09:20:23	2648 170 8 170	0.05 0.06 0.06 0.06	2 3 3 5	999 5199 25999 241998	0.04 0.03 0.02 0.01	0.09 0.10 0.12 0.13	21463 21470 299 1000	3 3 1 1
CDPROJEKT	166.90	-2.70 %	17:04:42	150	158.60	6	15160	158.60	159.40	7	1	218	35,027	[+]
CDR	156.70 167.00	150.30 183.50	17:03:57 17:00:00 17:00:00 17:00:00	1000 10 16 11	158.60 158.60 158.60 158.60	4 1 1 2	4653 1309 1616 10170	158.50 158.40 158.20 158.00	159.80 159.90 160.00 160.40	2 10 197 27	1 1 7 2
CDRL	22.40	-2.23 %	17:00:00	1	21.90	1	360	21.00	21.90	88	1	0	4	[+]
CDL	21.70 22.40	20.20 24.60	16:20:56 16:01:53 09:00:00 17:00:00	150 23 1 1	21.70 21.70 22.40 22.40	1 2 1 2	35 585 50 1405	20.40 20.30 20.20 20.10	22.00 22.80 24.40 24.90	341 150 1390 65	1 1 1 1
CELTIC	7.85	0.00 %	15:16:11	1000	7.90	1	375	7.90	8.05	1000	1	1	9	[+]
CPD	7.85 7.90	7.10 8.60	15:14:38 14:50:28 11:42:47 11:47:56	125 450 500 500	7.85 7.90 7.65 7.65	1 1 1 0	375 1000 1 0	7.85 7.70 2.52 0.00	8.20 8.40 8.50 8.80	1000 1600 500 2	1 2 1 1
CEZ	92.50	-1.40 %	16:20:57	500	91.30	1	5000	91.30	94.00	72	1	37	3,427	[+]
CEZ	91.30 92.50	83.25 101.70	16:20:52 16:08:15 15:54:15 15:54:15	1500 2000 627 1373	91.30 91.30 91.30 91.30	1 1 1 1	13 10 3 5	90.50 87.50 87.00 85.00	96.20 96.50 96.85 96.90	100 68 100 20	1 1 1 1
CFG	16.65	6.12 %	17:00:00	15	17.50	2	277	17.50	18.00	1071	2	32	570	[+]
CFG	16.65 18.90	13.32 19.98	17:00:00 17:00:00 16:32:12 16:00:43	25 475 4 2	17.50 17.50 17.97 17.97	1 1 1 1	50 50 160 500	17.30 17.23 17.20 16.81	18.39 18.48 18.50 18.69	75 100 1000 27	1 1 1 1
CHERRY	154.00	0.00 %	16:13:00	5	155.00	1	12	155.00	156.50	16	1	0	12	[+]
CHP	154.00 155.00	123.50 184.50	16:01:25 15:55:37 13:28:14 11:05:54	3 14 24 16	154.00 154.00 154.00 154.00	2 1 2 1	20 8 21 30	150.00 149.00 146.50 146.00	158.00 159.00 160.00 164.00	20 15 7 7	1 1 1 1
CIASTZKRA	0.00	0.00 %	10:43:51	70	0.44	1	2703	0.37	0.44	1730	1	0	0	[+]
CZK	0.00 0.00	0.36 0.52	17:00:00 16:47:37 16:41:21 16:41:21	18 2858 16893 861	0.41 0.41 0.45 0.45	1 1 1 2	1500 400 1 2	0.35 0.30 0.22 0.20	0.45 0.46 0.47 0.48	5221 2000 3000 1860	2 1 1 1
CIECH	46.60	1.30 %	17:00:00	26	46.84	1	62	PKC	46.98	4432	1	65	3,053	[+]
CIE	46.12 47.50	41.94 51.25	17:00:00 17:00:00 17:00:00 17:00:00	5 33 28 94	46.84 46.84 46.84 46.84	1 1 2 1	385 4432 696 252	46.70 46.62 46.60 46.54	47.10 47.18 47.34 47.36	117 528 4432 788	1 1 1 1
CIGAMES	0.89	0.00 %	17:00:00	118	0.89	22	438441	0.88	0.89	185182	8	201	178	[+]
CIG	0.88 0.89	0.81 0.97	16:49:52 16:49:49 16:42:58 16:42:58	2268 1500 3300 100	0.89 0.88 0.88 0.88	17 12 23 6	338400 228675 85162 39750	0.87 0.86 0.85 0.84	0.90 0.91 0.92 0.93	399345 201092 201918 50950	7 5 7 6
CLNPHARMA	30.80	3.25 %	17:00:00	15	31.80	1	17	31.30	31.80	1985	1	7	225	[+]
CLN	30.70 31.80	27.75 33.85	17:00:00 17:00:00 17:00:00 17:00:00	200 215 2 533	31.80 31.80 31.80 31.80	1 1 1 2	30 100 30 63	31.20 30.90 30.80 30.70	31.85 31.90 31.95 32.00	2000 2000 2000 2000	1 1 1 1
CLOUD	7.00	-7.14 %	17:00:00	56	6.50	1	156	6.42	6.64	11	1	5	35	[+]
CLD	6.50 7.00	5.60 8.40	16:47:04 16:44:18 16:44:09 15:58:01	200 391 120 1	6.60 6.52 6.54 6.52	3 1 1 1	1308 222 244 161	6.30 6.16 6.12 6.02	6.78 6.80 6.90 6.98	152 100 155 115	1 1 1 1
CNT	11.10	-0.90 %	13:54:30	3	11.00	2	245	11.00	11.50	400	1	0	0	[+]
CNT	11.00 11.10	10.00 12.20	13:54:30 15:35:47 10:51:50 10:50:14	10 39 5 30	11.10 11.10 11.70 11.70	1 1 1 2	19 20 60 420	10.90 10.80 10.70 10.60	11.60 11.70 11.80 11.90	9 326 437 140	1 1 1 1
COGNOR	1.71	1.17 %	17:00:00	1	1.73	1	10000	1.71	1.73	1549	2	48	81	[+]
COG	1.67 1.74	1.54 1.88	16:27:24 16:25:16 16:11:48 16:05:52	950 802 9550 3065	1.73 1.71 1.71 1.70	1 2 1 1	510 2655 2000 2000	1.58 1.57 1.56 1.55	1.74 1.75 1.77 1.79	2529 1305 8200 1500	2 2 1 1
COLUMBUS	0.20	-4.76 %	09:00:00	500	0.20	1	500	0.19	0.20	3000	2	1	0	[+]
CLC	0.20 0.20	0.16 0.24	16:30:37 16:30:37 16:30:37 16:30:37	63 49037 500 500	0.21 0.20 0.20 0.19	3 5 2 1	12507 25745 30500 2000	0.18 0.17 0.16 0.15	0.21 0.22 0.23 0.24	24620 25357 25000 27309	3 5 5 4
COMARCH	164.00	-1.52 %	17:00:00	2	162.50	1	100	162.00	165.00	200	1	0	33	[+]
CMR	161.00 164.00	148.00 180.00	17:00:00 17:00:00 16:49:54 16:18:39	21 7 4 6	162.50 162.50 163.50 161.50	1 1 1 1	66 41 37 9	161.00 160.50 152.00 148.00	166.50 170.00 170.50 172.00	15 92 20 27	1 3 1 2
COMP	55.50	0.00 %	17:00:27	139	55.50	1	130	55.50	56.00	300	1	0	8	[+]
CMP	55.50 55.50	50.00 61.00	17:00:00 17:00:00 17:00:00 16:42:01	200 266 49 2949	55.50 55.50 55.50 55.50	1 1 2 0	300 100 315 0	54.00 53.00 52.50 0.00	58.00 58.50 65.00 72.00	22 250 141 20	2 1 1 1
COMPRESS	0.00	0.00 %	11:00:00	100	0.29	1	100	0.22	0.25	100	1	0	0	[+]
COM	0.00 0.00	0.24 0.34	11:00:00 11:00:00 15:00:32 15:00:32	960 1040 500 151	0.27 0.27 0.23 0.23	1 1 1 1	100 2000 1000 2000	0.21 0.19 0.18 0.17	0.26 0.27 0.28 0.29	100 100 100 12040	1 1 1 1
COMPRZESZ	0.30	0.00 %	10:14:36	40	0.30	1	50	0.26	0.30	3640	1	0	0	[+]
COR	0.30 0.30	0.24 0.36	10:32:34 12:54:49 09:43:46 09:57:16	40 40 40 40	0.30 0.30 0.30 0.30	1 2 2 1	80 13500 2490 255	0.25 0.24 0.22 0.21	0.34 0.35 0.38 0.45	499 1074 2917 2000	1 1 1 1
COPERNIC	3.90	0.00 %	12:16:37	257	3.90	1	543	4.00	5.70	191	1	0	1	[+]
CRS	3.90 3.90	3.12 4.68	17:00:00 16:38:26 15:39:54 13:18:30	7 9 85 200	3.90 3.90 3.66 3.70	1 1 1 1	200 200 200 1250	3.90 3.66 3.54 3.50	13.80 14.40 15.80 27.00	102 297 90 67	1 1 1 1
CORMAY	1.00	0.00 %	17:00:00	1940	1.02	1	10	1.02	1.03	319	1	66	69	[+]
CRM	1.00 1.05	0.90 1.10	17:00:00 16:32:34 16:32:34 15:20:38	10 200 800 500	1.02 1.02 1.02 1.02	5 3 2 2	8118 8240 11630 11350	1.01 1.00 0.99 0.98	1.04 1.05 1.06 1.07	8718 16890 23650 4000	1 4 3 1
CPGROUP	5.60	-0.88 %	09:52:45	2	5.60	202	2871	5.55	5.60	290	101	0	2	[+]
CPG	5.60 5.60	5.05 6.15	09:52:45 09:52:45 09:52:45 09:52:45	1 5 1 3	5.60 5.60 5.60 5.60	1 1 1 1	1819 5 1000 1250	5.50 5.00 4.50 4.00	5.70 5.75 5.80 5.90	2327 1740 1000 400	2 1 1 1
CSY	0.00	0.00 %	17:00:00	500	5.25	1	209	4.80	5.30	100	1	0	0	[+]
CSY	0.00 0.00	4.20 6.30	09:41:59 09:41:59 09:00:00 16:35:54	300 6 40 255	5.25 5.15 5.15 5.15	1 1 1 1	10 216 144 10	3.80 3.32 2.92 2.20	5.40 5.50 5.70 6.00	73 100 200 500	1 1 1 1
CWA	0.00	0.00 %	16:38:17	500	0.54	2	7028	0.47	0.51	2450	1	0	0	[+]
CWA	0.00 0.00	0.44 0.64	14:24:49 14:24:49 14:16:23 09:27:33	100 1500 500 1	0.53 0.50 0.50 0.45	1 1 1 2	2200 3499 6290 17000	0.46 0.45 0.44 0.43	0.54 0.55 0.56 0.58	2841 1819 2500 1670	1 1 1 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	999	0.02	0.10	2000	1	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.17 0.25 0.35 0.39	9863 4696 300 2500	4 2 1 1
CYFRPLSAT	22.44	-0.89 %	17:04:48	174	22.24	1	226	22.24	22.30	5065	1	285	6,344	[+]
CPS	22.06 22.56	20.20 24.68	17:00:00 17:00:00 17:00:00 17:00:00	594 529 1228 300	22.24 22.24 22.24 22.24	1 1 2 2	75 3000 900 328	22.18 22.16 22.10 22.08	22.32 22.34 22.36 22.38	2196 29676 1557 4490	3 3 1 1
DANKS	0.62	1.64 %	10:16:12	2000	0.62	2	6700	0.60	0.65	600	1	2	1	[+]
DNS	0.62 0.62	0.50 0.74	13:54:00 12:44:58 12:37:19 17:02:08	122 380 1500 4750	0.61 0.61 0.61 0.65	1 1 1 1	340 2000 5000 5000	0.59 0.50 0.40 0.30	0.66 0.68 0.69 0.70	1500 3513 6500 3873	1 2 2 2
DEBICA	113.00	-1.30 %	17:00:00	2	113.50	3	43	111.00	113.50	119	1	0	14	[+]
DBC	111.00 113.50	102.00 124.00	15:37:55 14:42:00 14:42:00 14:42:00	2 2 10 8	113.00 111.00 111.00 113.00	1 2 1 2	50 100 100 108	110.50 110.00 109.00 108.50	114.00 114.50 115.00 116.50	100 74 150 10	1 2 4 1
DECORA	10.90	-0.46 %	16:05:45	173	10.75	1	27	10.75	10.80	402	2	1	7	[+]
DCR	10.75 10.90	9.82 11.95	15:24:01 14:40:05 12:14:16 11:10:25	57 125 53 40	10.75 10.75 10.80 10.80	1 1 2 1	200 100 653 200	10.60 10.50 10.25 10.20	10.85 10.90 10.95 11.00	310 399 245 3403	1 2 1 3
DEKPOL	39.80	0.00 %	09:00:00	20	39.80	0	0	0.00	38.80	1000	1	0	1	[+]
DEK	39.80 39.80	36.00 43.60	17:00:00 17:00:00 17:00:00 17:00:00	24 100 222 50	39.80 39.80 39.80 39.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	39.80 40.00 40.40 44.00	15 503 20 80	1 1 1 2
DEKTRA	8.55	-0.58 %	11:55:53	5	8.55	2	20	8.55	8.90	65	1	0	0	[+]
DKR	8.55 8.55	6.85 10.20	12:55:00 09:25:52 11:40:19 09:30:24	235 77 220 2	8.60 8.90 8.80 9.15	3 1 1 2	751 500 407 130	8.50 8.40 8.05 8.00	9.70 9.80 10.00 10.10	200 341 871 5	1 2 2 1
DELKO	9.00	1.14 %	16:02:53	102	8.90	1	212	8.90	9.00	975	1	1	8	[+]
DEL	8.90 9.00	8.10 9.90	16:01:30 09:29:42 09:16:55 14:51:49	186 590 10 21	8.90 9.00 9.00 8.80	1 1 1 1	114 80 115 150	8.80 8.76 8.50 8.36	9.02 9.10 9.14 9.20	10 10 10 10	1 1 1 1
DENTAMDC	0.08	0.00 %	15:00:00	150	0.08	1	1151	0.08	0.12	500	1	0	0	[+]
DAM	0.08 0.08	0.07 0.09	15:00:00 11:00:00 15:00:00 15:00:00	64 150 7540 40	0.08 0.08 0.08 0.08	1 2 2 3	299 10299 10499 20500	0.07 0.06 0.05 0.04	0.13 0.14 0.15 0.16	10717 100 9999 100	1 1 1 1
DGA	8.34	5.04 %	15:12:56	80	8.34	1	513	7.94	8.34	910	1	0	2	[+]
DGA	8.34 8.34	7.52 9.16	09:17:32 11:08:55 11:08:55 16:49:28	110 44 1 75	8.34 7.94 8.32 8.30	1 1 0 0	999 255 0 0	7.92 6.30 0.00 0.00	8.80 9.80 9.96 9.98	990 69 132 1626	1 1 1 2
DIGITAL	0.00	0.00 %	09:42:57	1750	0.18	1	6000	0.18	0.20	8930	2	0	0	[+]
DGL	0.00 0.00	0.15 0.21	09:07:17 09:06:43 09:06:34 09:06:19	1750 5000 3165 1000	0.19 0.19 0.18 0.18	1 2 1 2	7550 5685 12000 14215	0.17 0.16 0.15 0.14	0.21 0.23 0.24 0.25	6120 2000 10500 26125	1 1 1 4
DINOPL	90.90	-0.56 %	17:00:00	84	89.50	2	406	88.55	89.50	27215	4	142	12,777	[+]
DNP	88.60 91.30	81.85 99.95	17:00:00 17:00:00 17:00:00 17:00:00	8 8 64 72	89.50 89.50 89.50 89.50	2 1 1 1	2347 644 817 10040	88.50 88.40 88.35 88.30	89.60 89.70 89.75 89.80	12172 751 817 1124	3 1 1 1
DOMDEV	68.00	3.66 %	13:46:14	62	68.00	1	1	67.60	68.00	94	3	0	14	[+]
DOM	67.60 68.00	61.20 74.80	13:46:14 13:44:40 13:40:29 11:53:34	19 19 36 65	68.00 67.80 67.80 67.60	2 1 1 1	82 119 5 15	65.60 65.00 64.80 64.00	68.20 69.00 69.60 69.80	179 640 75 329	3 2 1 2
DOMENOMAN	0.00	0.00 %	12:30:51	1	0.64	1	10	0.49	0.50	2000	1	0	0	[+]
DOA	0.00 0.00	0.52 0.76	12:30:44 12:06:37 12:06:37 12:06:12	1786 1 1785 63	0.56 0.64 0.57 0.51	1 1 0 0	3030 1 0 0	0.45 0.01 0.00 0.00	0.63 0.64 0.85 0.88	2773 1567 1998 398	1 1 1 1
DOMLEK	0.00	0.00 %	09:42:40	1	10.00	1	10	8.50	10.00	50	1	0	0	[+]
DLK	0.00 0.00	8.00 12.00	10:27:12 10:46:24 09:31:03 12:28:01	2 1 2 105	10.00 10.00 10.00 9.65	1 1 1 1	12 4 30 150	8.40 8.00 7.50 7.00	11.50 12.00 12.50 13.00	15 15 15 20	1 1 1 1
DROZAPOL	1.59	0.00 %	16:47:04	2	1.57	3	1600	1.53	1.57	677	1	0	1	[+]
DPL	1.53 1.59	1.44 1.74	16:47:04 16:47:03 16:47:03 16:47:02	2 2 2 2	1.57 1.57 1.57 1.57	2 1 1 1	5950 1000 1000 1100	1.52 1.51 1.50 1.49	1.58 1.59 1.60 1.61	1537 889 637 388	1 1 1 1
EASTSIDE	0.23	9.52 %	12:57:43	1	0.23	1	2	0.17	0.23	3999	1	0	0	[+]
ESC	0.23 0.23	0.19 0.27	16:25:57 15:01:35 12:36:12 09:04:33	1 11500 1 1	0.21 0.17 0.21 0.26	1 0 0 0	4 0 0 0	0.14 0.00 0.00 0.00	0.27 0.38 0.40 0.43	999 100 4499 40007	1 1 1 1
EASYCALL	0.00	0.00 %	17:00:00	1	1.60	1	559	1.16	1.60	395	1	0	0	[+]
ECL	0.00 0.00	1.28 1.92	12:47:40 15:34:25 12:10:27 09:50:03	500 56 596 596	1.63 1.63 1.68 1.68	1 1 3 1	700 2000 12000 3000	0.75 0.70 0.50 0.40	1.72 2.00 2.16 2.74	562 1996 247 1500	1 2 1 1
EBC	0.00	0.00 %	11:00:00	50	0.09	1	4	0.08	0.09	1200	1	0	0	[+]
EBC	0.00 0.00	0.08 0.10	11:00:00 15:27:42 15:27:42 15:00:00	277 10028 972 1028	0.09 0.09 0.09 0.09	2 4 3 2	40000 78740 42610 41499	0.07 0.06 0.05 0.04	0.10 0.11 0.12 0.13	20000 60000 1753 16171	1 2 1 3
EC2	0.36	9.09 %	17:00:00	110	0.36	2	4785	0.32	0.36	5638	2	0	0	[+]
EC2	0.36 0.36	0.29 0.43	11:37:44 15:35:21 15:11:16 15:00:41	1000 9520 480 4860	0.33 0.33 0.33 0.33	3 4 1 1	12220 16370 3580 2638	0.31 0.30 0.28 0.27	0.37 0.38 0.39 0.40	8991 11000 14299 21600	4 1 2 3
ECHO	4.18	-0.72 %	17:00:00	950	4.15	1	1910	4.13	4.15	3002	3	106	442	[+]
ECH	4.13 4.18	3.77 4.59	17:00:00 17:00:00 17:00:00 16:49:53	185 1500 5589 95	4.15 4.15 4.15 4.13	3 4 1 2	4560 6771 180 2749	4.12 4.10 4.06 4.05	4.18 4.25 4.28 4.30	2570 2000 4500 3004	5 1 1 3
EDINVEST	1.95	0.52 %	14:40:09	255	1.95	1	3990	1.93	1.95	644	1	5	10	[+]
EDI	1.95 1.95	1.76 2.14	14:40:09 14:40:09 09:20:16 09:45:23	4000 801 1 1	1.95 1.95 1.95 1.94	1 1 1 1	1650 4100 142 100	1.89 1.88 1.75 1.70	1.96 1.97 2.00 2.02	4000 2200 372 3750	1 1 1 1
EFEKT	21.90	-4.57 %	14:47:57	50	20.90	1	30	20.90	21.80	696	2	0	2	[+]
EFK	20.90 21.90	19.75 24.00	14:19:18 09:00:00 17:00:00 13:34:26	57 1 1 34	21.00 21.90 21.90 21.80	1 1 1 1	380 50 70 7	20.80 20.70 20.50 20.40	21.90 23.20 23.70 23.90	48 349 295 73	1 1 1 1
EFENERGII	0.03	-33.33 %	15:00:00	17650	0.02	22	2190456	0.02	0.03	662016	6	19	0	[+]
EFE	0.02 0.03	0.02 0.04	11:00:00 15:00:00 15:00:00 11:00:00	1000 1000 100 100	0.03 0.03 0.03 0.03	11 0 0 0	1295240 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.06 0.07	2526318 1230928 738579 554424	25 27 14 11
EFIXDM	0.00	0.00 %	14:12:11	100	3.90	1	10	3.90	4.20	30	1	0	0	[+]
EFX	0.00 0.00	3.12 4.68	12:57:15 17:01:59 17:01:59 17:01:59	462 177 30 30	3.52 3.50 3.50 3.50	1 1 1 1	30 400 123 300	3.64 3.52 3.50 3.34	4.70 5.20 5.45 5.50	30 50 150 10	1 1 1 1
EKIOSK	0.00	0.00 %	11:00:00	127	0.46	1	200	0.34	0.43	1833	1	0	0	[+]
EKS	0.00 0.00	0.37 0.55	11:00:00 15:00:00 11:00:00 11:00:00	128 323 65 185	0.46 0.46 0.46 0.46	1 1 1 1	200 200 200 120	0.32 0.28 0.26 0.25	0.45 0.47 0.49 0.52	5143 200 1880 200	1 1 1 1
EKOEXPORT	3.07	-2.27 %	17:00:00	197	3.01	2	803	3.01	3.10	200	1	24	74	[+]
EEX	2.95 3.17	2.77 3.37	17:00:00 17:00:00 17:00:00 17:00:00	311 311 80 1	3.01 3.01 3.01 3.01	1 1 1 2	22 311 680 832	3.00 2.99 2.98 2.97	3.12 3.13 3.15 3.18	2609 1925 761 398	3 1 2 2
EKOPOL	1.51	-1.32 %	13:57:41	110	1.49	1	90	1.49	1.52	10	1	1	2	[+]
EGH	1.49 1.51	1.21 1.81	13:55:27 13:55:27 09:04:14 09:04:14	270 10 15 855	1.49 1.50 1.51 1.51	1 1 1 1	660 760 800 277	1.48 1.47 1.45 1.44	1.53 1.58 1.62 1.68	15 100 650 3032	1 1 1 3
ELBUDOWA	37.00	-3.24 %	17:00:00	4	35.80	1	95	35.80	37.00	561	1	7	266	[+]
ELB	33.30 38.70	33.30 40.70	17:00:00 17:00:00 16:46:47 15:23:25	5 22 9 44	35.80 35.80 37.00 37.00	1 1 1 5	50 50 61 199	35.70 35.60 35.00 34.60	37.30 37.60 37.70 38.50	40 250 250 650	1 1 1 3
ELEKTROTI	4.15	0.00 %	17:00:00	10	4.20	2	1020	4.14	4.20	445	2	15	63	[+]
ELT	4.15 4.24	3.74 4.56	15:13:24 12:53:54 12:22:00 12:21:08	200 700 4000 1000	4.16 4.20 4.19 4.19	1 1 1 1	700 1500 20 1000	4.12 4.11 4.10 4.05	4.28 4.34 4.45 4.50	50 481 500 100	1 2 1 1
ELEMENTAL	1.45	-1.41 %	17:02:02	18242	1.40	1	1758	1.40	1.41	3800	2	211	299	[+]
EMT	1.38 1.45	1.31 1.59	17:01:51 17:00:10 17:00:10 17:00:00	1758 1535 1707 80	1.40 1.40 1.40 1.40	4 1 1 4	8687 15000 1600 6048	1.38 1.37 1.36 1.35	1.42 1.43 1.44 1.45	711 1900 3460 39400	1 1 2 2
ELKOP	0.47	2.13 %	14:59:22	23	0.48	3	2540	0.45	0.48	944	1	5	2	[+]
EKP	0.45 0.48	0.43 0.51	14:46:20 13:11:38 12:28:53 11:44:25	34 833 1 1	0.45 0.48 0.48 0.45	1 1 2 1	1139 3000 1050 5500	0.44 0.41 0.40 0.39	0.49 0.50 0.51 0.52	15831 2620 200 8945	3 1 1 3
ELZAB	5.90	0.00 %	14:48:15	400	5.90	1	97	5.10	6.45	80	1	1	5	[+]
ELZ	5.90 5.90	5.35 6.45	14:48:15 09:05:32 09:00:00 09:00:38	100 400 100 240	5.90 5.90 5.90 6.30	1 1 0 0	20 20 0 0	4.80 4.00 0.00 0.00	6.50 7.00 7.15 7.50	1998 184 100 2168	1 1 1 1
EMC	7.00	-2.78 %	09:03:25	1	7.00	1	49	6.80	7.00	49	1	0	0	[+]
EMC	7.00 7.00	6.30 7.70	09:03:05 09:09:28 09:00:21 09:33:58	1 1 1 1	7.20 7.20 7.20 7.20	1 1 0 0	1112 99 0 0	6.75 6.50 0.00 0.00	7.05 7.20 7.40 7.95	1064 120 142 42	1 1 1 1
EMMERSON	0.05	0.00 %	09:03:09	3	0.05	4	94788	0.04	0.05	276582	8	0	0	[+]
EMM	0.05 0.05	0.04 0.06	14:40:19 09:11:43 09:05:54 09:02:10	200 3 2 3	0.05 0.05 0.05 0.05	6 5 1 0	282099 290501 100000 0	0.03 0.02 0.01 0.00	0.06 0.07 0.08 0.09	159279 184981 122786 113000	7 5 3 2
EMONT	0.65	-3.17 %	16:13:47	1555	0.61	0	0	0.00	0.71	9683	1	3	2	[+]
ELM	0.61 0.65	0.52 0.78	12:23:39 09:31:29 14:12:30 11:54:47	1555 1600 3000 1000	0.65 0.63 0.66 0.66	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.97 0.98 1.09 1.43	490 6283 5000 4500	1 1 1 1
EMUZYKA	2.20	4.76 %	11:07:01	910	2.20	2	1300	2.10	2.20	1410	2	2	4	[+]
EMU	2.20 2.20	1.76 2.64	10:31:18 12:32:53 11:10:56 10:30:16	910 100 953 700	2.20 2.10 2.10 2.10	1 2 1 1	3000 1893 572 10	1.86 1.80 1.60 1.00	2.40 2.46 2.68 2.70	1264 218 6930 2076	2 1 2 4
ENAP	1.07	0.00 %	09:01:47	1	1.07	1	4651	1.02	1.07	1997	1	0	0	[+]
ENP	1.07 1.07	0.97 1.17	16:22:50 14:59:47 13:16:35 12:39:51	1 349 1 2000	1.07 1.02 1.07 1.02	1 1 1 0	7098 2510 2000 0	1.01 0.97 0.95 0.00	1.08 1.09 1.10 1.23	3993 6500 1500 1998	2 2 1 2
ENEA	7.99	1.76 %	17:02:06	1173	8.10	1	100	8.05	PKC	81	1	559	4,483	[+]
ENA	7.90 8.12	7.20 8.78	17:02:06 17:01:02 17:00:00 17:00:00	47 100 307 46	8.10 8.10 8.10 8.10	2 1 1 3	33375 370 2038 3077	8.03 8.02 8.01 8.00	8.10 8.11 8.13 8.14	4883 1451 3266 4007	2 2 3 2
ENELMED	0.00	0.00 %	09:00:00	175	9.20	1	865	8.85	9.25	1320	2	0	0	[+]
ENE	0.00 0.00	8.30 10.10	09:00:00 09:00:00 14:28:51 09:00:00	825 4 1 8	9.20 9.20 9.20 9.20	1 0 0 0	100 0 0 0	8.00 0.00 0.00 0.00	10.20 10.50 11.90 12.00	625 200 350 116	1 1 1 1
ENERGA	8.35	2.30 %	17:01:29	135	8.01	3	14168	8.01	PKC	976	1	397	3,216	[+]
ENG	7.93 8.35	7.52 9.18	17:00:00 17:00:00 17:00:00 17:00:00	1409 86 1911 265	8.01 8.01 8.01 8.01	1 2 9 7	51 1325 10700 37514	7.99 7.96 7.95 7.94	8.05 8.06 8.07 8.08	192 32774 2789 165	1 2 1 1
ENERGOINS	0.90	1.11 %	13:26:32	3	0.91	1	1500	0.88	0.91	9897	3	3	3	[+]
ENI	0.90 0.91	0.81 0.99	13:26:30 10:48:04 10:44:30 10:26:34	58 618 1000 3	0.90 0.90 0.90 0.90	1 1 1 1	2000 8730 1000 10	0.87 0.86 0.82 0.71	0.92 0.93 0.94 0.95	2222 9000 5000 3811	1 2 2 3
ENTER	20.50	-5.50 %	15:21:19	1	18.90	1	7	15.50	18.45	406	1	2	30	[+]
ENT	18.50 20.50	18.45 22.50	15:13:43 15:13:43 14:54:57 14:54:57	200 406 553 390	18.50 18.50 19.25 19.25	1 0 0 0	16 0 0 0	0.05 0.00 0.00 0.00	18.50 20.00 20.50 21.00	500 101 445 220	1 1 2 1
ERBUD	10.50	-1.89 %	10:25:14	1	10.40	1	715	10.45	10.75	100	1	1	6	[+]
ERB	10.40 10.50	9.46 11.55	10:25:14 09:01:18 09:00:00 09:00:00	464 49 20 1	10.45 10.50 10.40 10.50	2 2 1 1	1041 400 120 120	10.40 10.10 10.05 9.80	10.80 11.00 11.30 11.50	930 223 113 691	1 2 1 1
ERG	47.80	1.09 %	14:09:46	20	46.50	1	80	46.50	47.70	42	1	0	1	[+]
ERG	46.10 47.80	43.10 52.40	09:50:02 09:01:08 15:36:19 09:00:51	1 1 20 1	46.10 47.80 46.00 47.90	1 1 1 1	39 70 50 100	46.10 46.00 44.70 40.10	47.80 48.00 49.00 53.20	20 100 44 8	1 1 1 1
ERGIS	3.45	2.57 %	17:00:00	37	3.59	2	1075	3.33	3.59	962	1	7	26	[+]
EGS	3.33 3.74	3.11 3.79	17:00:00 13:31:37 12:57:04 12:44:46	163 500 107 900	3.59 3.40 3.33 3.43	1 1 2 1	3000 300 900 400	3.31 3.18 3.17 3.07	3.60 3.65 3.66 3.70	537 209 336 330	2 1 1 1
ERNE	0.68	0.00 %	09:07:08	1	0.68	2	1001	0.36	0.66	1954	1	0	0	[+]
ERN	0.68 0.68	0.55 0.81	15:58:00 15:58:00 15:58:00 15:58:00	470 50 10 40	0.68 0.68 0.68 0.68	2 1 1 1	2168 2500 3000 2500	0.35 0.30 0.21 0.20	0.68 0.74 0.75 0.77	1728 3159 3499 1896	1 2 1 1
ERS	0.18	0.00 %	11:57:29	60	0.18	1	500	0.14	0.18	4980	1	0	0	[+]
ERS	0.18 0.18	0.15 0.21	09:53:46 09:42:56 10:33:27 10:46:48	100 80 70 70	0.18 0.18 0.18 0.18	1 3 1 1	15080 1201 1200 5000	0.12 0.10 0.08 0.05	0.19 0.23 0.27 0.29	7376 4800 2644 12140	2 1 1 1
ESKIMOS	0.37	2.78 %	16:10:51	2000	0.37	2	3500	0.35	0.37	27909	1	29	11	[+]
ESK	0.35 0.39	0.30 0.44	16:10:31 15:53:51 15:51:19 15:51:19	2663 9691 7737 1954	0.37 0.37 0.37 0.37	1 2 2 3	5111 8600 10555 14500	0.34 0.33 0.32 0.31	0.39 0.40 0.43 0.44	300 2200 3056 3000	1 2 2 1
ESOTIQ	20.30	0.00 %	17:00:00	50	19.75	1	105	19.20	19.75	340	1	0	2	[+]
EAH	19.75 20.30	18.30 22.30	11:35:25 09:00:00 17:00:00 17:00:00	25 1 1 10	19.80 20.30 19.75 19.75	1 1 1 4	250 420 50 2520	19.10 19.00 18.70 18.50	20.30 20.80 21.00 21.80	130 359 99 299	2 2 1 1
ESSYSTEM	0.00	0.00 %	12:33:08	150	2.44	1	100	2.40	2.44	350	1	0	0	[+]
ESS	0.00 0.00	2.20 2.68	16:47:20 10:40:44 16:47:09 13:48:32	300 1500 808 11	2.44 2.44 2.46 2.32	1 2 1 1	51 589 2000 1000	2.30 2.22 2.20 2.18	2.54 2.56 2.60 2.68	480 2178 2812 300	1 2 2 1
ESTAR	0.00	0.00 %	-	-	-	1	20	1.50	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.38 1.68	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	8.90	-3.60 %	14:50:20	1	8.58	1	280	8.32	8.50	250	1	11	97	[+]
EUC	8.32 8.90	8.02 9.78	14:13:51 12:37:23 12:29:07 12:02:07	20 600 1 240	8.32 8.58 8.58 8.50	1 1 1 1	62 95 10 110	8.30 8.26 8.00 7.76	8.58 8.90 9.00 9.10	353 98 666 240	1 1 1 1
EUROCASH	20.00	-1.21 %	17:01:05	200	19.66	3	1676	19.66	19.80	57460	4	778	15,401	[+]
EUR	19.50 20.10	18.00 22.00	17:00:00 17:00:00 17:00:00 17:00:00	1085 1041 100 100	19.66 19.66 19.66 19.66	1 3 1 1	6952 2755 999 1964	19.65 19.64 19.63 19.62	19.87 19.88 19.89 19.90	80 1893 100 16266	1 1 1 2
EUROHOLD	0.00	0.00 %	16:17:21	4	3.98	1	5	2.80	3.00	500	1	0	0	[+]
EHG	0.00 0.00	3.60 4.36	16:17:21 14:20:13 11:10:23 09:17:59	6 27 22 23	3.90 4.02 4.02 3.68	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	3.98 4.00 4.80 6.00	186 443 180 320	2 1 1 1
EUROSNACK	0.00	0.00 %	15:51:59	1000	0.35	1	7000	0.30	0.35	6000	1	0	0	[+]
ECK	0.00 0.00	0.28 0.42	11:43:40 15:05:28 15:04:48 14:59:15	1080 2420 4000 100	0.34 0.32 0.32 0.36	1 0 0 0	109 0 0 0	0.20 0.00 0.00 0.00	0.52 0.53 0.55 0.59	1000 9400 84 41277	1 1 1 1
EUROTAX	0.00	0.00 %	16:24:17	100	3.50	1	300	3.48	3.70	999	1	0	0	[+]
ETX	0.00 0.00	2.80 4.20	13:09:35 14:12:47 09:51:13 12:07:32	1 157 1 242	3.70 3.30 3.30 3.30	1 1 2 1	40 43 772 763	3.40 3.30 3.08 3.02	3.98 4.08 4.28 4.54	251 225 650 450	1 1 2 1
EUROTEL	15.55	-0.94 %	17:00:00	1	15.85	1	91	15.65	15.85	149	1	4	58	[+]
ETL	15.50 15.85	14.00 17.10	17:00:00 17:00:00 16:42:03 10:05:43	9 150 150 465	15.85 15.85 15.85 15.85	2 1 4 1	216 500 528 36	15.60 15.55 15.50 15.40	16.10 16.25 16.30 16.35	111 104 82 121	1 1 1 1
EVEREST	0.00	0.00 %	15:33:42	100	0.68	2	10969	0.61	0.69	100	1	0	0	[+]
EVE	0.00 0.00	0.62 0.74	14:17:52 11:11:58 10:52:47 15:29:47	100 49 30 1	0.65 0.63 0.61 0.61	3 1 1 1	19705 7000 100 200	0.60 0.57 0.54 0.44	0.70 0.71 0.73 0.75	100 999 100 100	1 1 1 1
FABRYKAKD	0.44	2.17 %	13:59:43	1	0.47	2	3300	0.45	0.47	7631	2	5	2	[+]
FKD	0.43 0.47	0.36 0.52	13:59:43 12:58:31 12:53:12 12:52:13	189 300 1939 1596	0.46 0.46 0.44 0.44	1 1 3 1	61 1000 8000 8000	0.44 0.42 0.41 0.38	0.48 0.49 0.50 0.51	9778 6254 4673 9300	3 2 2 2
FACHOWCY	0.01	0.00 %	15:00:00	14700	0.01	0	0	0.00	PKC	2667039	17	15	0	[+]
FAV	0.01 0.01	0.01 0.02	11:00:00 11:00:00 11:00:00 15:00:00	5000 700 2000 745	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	1750605 3774254 667099 809239	6 46 21 15
FAMUR	5.44	3.72 %	17:01:24	570	5.58	2	3850	5.50	5.58	19	1	575	3,163	[+]
FMF	5.38 5.60	4.90 5.98	17:00:00 17:00:00 17:00:00 17:00:00	911 89 322 89	5.58 5.58 5.58 5.58	1 1 1 1	2000 1146 1146 200	5.48 5.46 5.44 5.38	5.60 5.62 5.64 5.66	4217 1147 1 1002	9 2 1 3
FARM51	32.00	8.71 %	17:03:17	39	33.70	3	182	33.70	33.75	1319	3	126	4,129	[+]
F51	31.70 33.80	25.60 38.40	17:03:05 17:03:01 17:02:42 17:02:34	30 50 8 309	33.70 33.70 33.70 33.70	1 2 2 3	200 152 806 232	33.60 33.50 33.40 33.30	33.80 33.90 33.95 34.00	1125 554 547 3971	4 6 2 16
FASING	16.25	0.31 %	10:50:03	439	16.00	1	100	15.70	16.30	100	1	1	18	[+]
FSG	16.00 16.50	14.65 17.85	10:17:05 10:12:25 10:04:23 10:04:22	74 200 1 1	16.50 16.50 16.40 16.40	2 1 1 1	300 481 200 51	15.65 15.60 15.35 15.30	16.35 16.50 16.65 16.70	459 244 243 135	1 3 2 2
FASTFIN	0.00	0.00 %	17:03:49	20000	0.07	1	28517	0.07	0.07	102705	3	0	0	[+]
FFI	0.00 0.00	0.05 0.09	17:02:59 17:02:59 17:02:59 17:02:59	59097 18000 11500 14185	0.07 0.07 0.07 0.07	1 2 1 1	25000 36101 15351 20001	0.06 0.05 0.04 0.01	0.08 0.09 0.10 0.11	142288 47155 166157 124330	8 5 7 4
FDGAMES	0.21	0.00 %	13:53:27	300	0.21	7	43092	0.20	0.21	46675	3	52	11	[+]
FDG	0.21 0.22	0.17 0.25	13:37:29 13:37:29 12:34:58 09:17:49	7000 10000 99 56	0.21 0.21 0.21 0.22	4 4 1 1	42844 47094 20000 10707	0.19 0.18 0.17 0.16	0.22 0.23 0.24 0.25	80735 36078 19510 68233	7 5 4 5
FEERUM	5.90	-1.67 %	16:06:31	1	5.88	1	99	5.80	5.90	28	1	0	0	[+]
FEE	5.88 5.90	5.32 6.48	16:06:29 16:06:27 16:06:25 16:06:23	1 1 1 1	5.88 5.88 5.88 5.88	3 2 1 0	1120 1127 30 0	5.54 5.50 4.00 0.00	5.98 6.00 6.60 6.78	167 450 100 99	2 2 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	81	2	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.40 25.00 28.00 30.00	87 100 150 300	1 1 1 1
FERRO	13.20	0.00 %	13:43:29	1	13.20	2	1069	12.80	13.20	1419	2	0	0	[+]
FRO	13.10 13.20	11.90 14.50	13:43:29 10:45:46 09:00:00 17:00:00	14 1 1 1	13.10 13.10 13.20 13.20	1 1 1 2	50 100 50 380	12.70 12.50 12.45 12.30	13.40 13.45 14.00 14.40	59 136 518 100	1 1 2 1
FERRUM	4.98	0.00 %	12:51:57	2	5.20	1	311	4.63	5.20	5075	2	1	3	[+]
FER	4.98 5.20	4.49 5.46	12:51:57 12:17:16 15:39:51 15:39:51	498 1 5 805	4.98 4.98 5.20 4.94	1 1 1 1	300 290 362 4789	4.62 4.51 4.45 4.44	5.26 5.34 5.40 5.50	1485 1211 2265 1510	1 1 3 3
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	PKC	1000	1	0	0	[+]
FIN	0.00 0.00	0.24 0.34	15:00:00 15:00:17 11:00:00 15:00:00	25 1667 100 100	0.35 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.16 0.35 0.59 0.68	2000 1625 5880 1650	1 1 4 1
FLUID	0.70	0.00 %	11:41:08	245	0.70	1	255	0.70	0.72	3729	3	1	1	[+]
FLD	0.70 0.70	0.56 0.84	11:41:08 12:54:37 12:50:57 09:26:29	500 170 150 670	0.70 0.70 0.69 0.69	2 1 1 2	1900 1396 8490 5800	0.67 0.66 0.65 0.64	0.74 0.77 0.78 0.79	479 388 5000 2943	1 1 1 3
FOREVEREN	1.28	0.00 %	09:54:21	50	1.28	1	100	1.23	1.27	100	1	0	0	[+]
FOR	1.28 1.28	1.03 1.53	17:00:00 17:00:00 16:43:11 10:42:00	500 10 100 461	1.28 1.28 1.25 1.29	2 1 2 2	699 600 1600 4388	1.22 1.21 1.20 1.18	1.28 1.29 1.30 1.31	1950 4537 6700 2595	1 3 4 2
FORTE	36.00	3.51 %	17:03:32	40	38.30	1	78	37.10	38.30	50	1	7	260	[+]
FTE	35.60 38.30	32.40 39.60	17:00:00 17:00:00 17:00:00 17:00:00	21 105 28 41	38.30 38.30 38.30 38.30	2 1 1 1	87 59 31 8	36.85 36.80 36.70 36.65	38.50 38.70 38.75 39.00	185 30 29 50	1 1 1 1
GALVO	0.00	0.00 %	15:34:35	1500	0.64	1	100	0.61	0.65	100	1	0	0	[+]
GAL	0.00 0.00	0.52 0.76	15:34:35 09:06:55 12:52:56 12:52:56	100 3095 900 100	0.63 0.65 0.65 0.66	1 1 1 1	75 100 100 175	0.60 0.58 0.57 0.55	0.67 0.70 0.72 0.78	130 100 100 800	1 1 1 1
GENERGY	0.00	0.00 %	11:00:00	500	0.02	8	351669	0.02	0.03	409447	2	0	0	[+]
GNR	0.00 0.00	0.01 0.03	11:00:00 11:00:00 11:00:00 11:00:00	2000 1500 26209 35000	0.03 0.03 0.04 0.04	10 0 0 0	878432 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.06 0.08	593621 328269 65600 15555	8 4 6 1
GETINOBLE	0.51	-1.96 %	17:00:00	3000	0.50	40	721509	0.50	0.51	1221278	6	1,869	958	[+]
GNB	0.50 0.53	0.46 0.56	17:00:00 17:00:00 17:00:00 17:00:00	20000 3415 2227 273	0.50 0.50 0.50 0.50	17 16 13 5	127846 101312 147794 36265	0.49 0.48 0.47 0.46	0.52 0.53 0.54 0.55	202593 397168 232538 143519	10 31 26 20
GINOROSSI	0.59	1.75 %	17:00:00	1	0.58	3	7737	0.56	0.58	26967	8	47	27	[+]
GRI	0.55 0.59	0.54 0.64	16:49:31 16:49:31 16:49:31 16:49:19	811 682 1467 119	0.56 0.56 0.56 0.58	15 7 3 7	57560 40800 6521 62680	0.55 0.54 0.53 0.52	0.59 0.60 0.61 0.62	14950 100207 19602 259340	5 12 6 20
GKSKAT	0.20	-23.81 %	16:40:58	800	0.16	1	7750	0.13	0.20	5050	1	3	0	[+]
GKS	0.16 0.20	0.16 0.24	16:40:58 09:23:46 16:42:31 16:41:52	2000 5 22 2346	0.16 0.20 0.21 0.19	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.21 0.22 0.23 0.25	21205 7550 4990 5816	5 2 1 2
GLCOSMED	0.72	0.00 %	09:00:00	1	0.72	1	969	0.66	0.72	18671	2	0	0	[+]
GLC	0.72 0.72	0.65 0.79	09:00:00 12:23:09 09:00:00 15:39:30	1 100 1 41	0.72 0.70 0.72 0.71	1 1 1 1	2500 12000 989 10000	0.65 0.64 0.63 0.50	0.74 0.98 1.24 1.45	11000 500 433 1500	1 1 1 1
GOBARTO	8.62	0.00 %	11:06:05	5	8.84	2	119	8.62	8.82	599	1	0	0	[+]
GOB	8.62 8.84	7.76 9.48	09:17:31 09:13:43 16:04:01 15:45:23	15 19 5 23	8.62 8.62 8.84 8.62	2 1 1 2	1108 100 100 145	8.60 8.58 8.52 8.50	8.84 8.90 8.92 8.94	279 100 1140 1150	1 1 1 1
GOLAB	0.19	0.00 %	11:57:50	70	0.19	1	87	0.17	0.19	375335	1	0	0	[+]
GOL	0.19 0.19	0.16 0.22	09:54:03 09:43:12 10:36:29 10:47:09	70 80 70 100	0.19 0.19 0.19 0.19	1 1 1 1	150 500 500 400	0.15 0.13 0.12 0.11	0.20 0.21 0.23 0.24	400 200 5300 1000	1 1 2 1
GORENJE	0.00	0.00 %	09:14:52	1	52.20	1	260	50.60	52.20	3	1	0	0	[+]
GRV	0.00 0.00	47.00 57.40	09:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	52.20 52.20 52.20 51.80	2 0 0 0	200 0 0 0	50.00 0.00 0.00 0.00	52.40 55.00 60.00 100.00	150 700 234 18	1 1 1 1
GOTFI	0.00	0.00 %	11:13:37	11	8.20	1	150	7.80	9.00	15	1	0	0	[+]
GTF	0.00 0.00	6.60 9.80	11:13:37 11:32:53 10:06:15 09:59:46	5 43 35 2	9.40 8.70 8.70 8.70	1 1 1 1	50 50 50 100	7.60 7.00 6.50 6.00	9.50 10.00 10.50 11.00	10 10 10 10	1 1 1 1
GOVENA	0.05	0.00 %	17:00:00	100000	0.05	55	6099589	0.04	0.05	218982	4	1,753	88	[+]
GOV	0.05 0.06	0.04 0.06	17:00:00 16:16:34 15:09:05 15:07:08	33000 23900 50000 1900	0.05 0.05 0.05 0.05	21 12 10 0	1394432 843665 1214408 0	0.03 0.02 0.01 0.00	0.06 0.07 0.08 0.09	5257099 4056645 1846191 758988	92 39 35 20
GPPI	0.00	0.00 %	09:14:26	260	0.09	1	2426	0.08	0.09	11112	1	0	0	[+]
GPP	0.00 0.00	0.08 0.10	16:01:19 09:00:00 15:55:32 15:55:32	10074 250 12500 12426	0.08 0.09 0.08 0.08	2 2 1 2	15560 324 499 100001	0.07 0.06 0.05 0.01	0.12 0.13 0.15 0.18	15000 14640 13532 5000	1 1 2 1
GPRE	5.38	-3.05 %	16:47:50	400	5.09	1	2000	5.09	5.29	2000	1	0	2	[+]
GPR	5.09 5.38	4.85 5.91	12:06:41 09:15:41 09:58:41 10:21:35	5 1 1 1	5.09 5.38 5.25 5.30	1 1 1 1	200 500 148 1	4.91 4.88 4.71 0.01	5.35 5.38 5.39 5.40	1900 2197 498 1332	2 2 1 1
GPW	41.60	0.97 %	17:00:00	289	41.80	1	35	41.60	41.80	984	2	86	3,607	[+]
GPW	41.50 42.00	37.45 45.75	17:00:00 17:00:00 17:00:00 17:00:00	222 50 36 63	41.80 41.80 41.80 41.80	2 1 4 1	416 281 3956 100	41.50 41.45 41.40 41.35	42.00 42.05 42.10 42.35	3998 659 1281 2975	4 2 2 1
GREENTECH	1.54	-6.67 %	12:53:43	435	1.40	1	5621	1.34	1.35	4213	1	0	1	[+]
GRT	1.40 1.54	1.39 1.69	09:03:32 16:27:41 16:27:41 16:02:19	1 1 39 300	1.54 1.50 1.49 1.49	1 1 0 0	250 387 0 0	0.35 0.30 0.00 0.00	1.54 1.61 1.72 1.73	1191 3335 5670 964	1 1 2 1
GREMPCO	0.00	0.00 %	09:59:34	260	0.28	1	100	0.25	0.27	200	1	0	0	[+]
GRM	0.00 0.00	0.23 0.33	09:38:05 09:38:05 09:32:03 16:17:00	250 200 100 200	0.26 0.26 0.24 0.24	1 1 1 1	100 300 500 500	0.24 0.23 0.22 0.20	0.28 0.29 0.30 0.32	240 2000 2916 5000	1 1 1 1
GROCLIN	3.18	7.41 %	17:00:00	241	3.48	1	830	3.48	3.53	294	2	110	387	[+]
GCN	3.17 3.78	3.15 3.83	17:00:00 17:00:00 16:43:39 16:43:30	18 93 2 161	3.48 3.48 3.53 3.46	1 3 1 3	287 1113 1500 5900	3.47 3.46 3.44 3.43	3.57 3.58 3.59 3.60	100 333 350 300	1 1 1 1
GRODNO	4.07	1.00 %	17:00:00	70	4.04	1	1	4.03	4.04	585	2	2	6	[+]
GRN	4.00 4.07	3.67 4.47	15:30:09 15:11:02 14:02:23 14:02:23	8 1000 200 81	4.07 4.00 4.00 4.00	1 1 1 1	300 40 1970 69	3.99 3.97 3.96 3.95	4.05 4.07 4.08 4.15	836 472 1299 500	2 1 2 1
GRUPAAZOTY	26.78	-4.14 %	17:01:04	585	25.50	6	1008	25.50	25.68	8	1	159	4,102	[+]
ATT	25.20 26.86	24.12 29.44	17:00:00 17:00:00 17:00:00 17:00:00	347 23 101 18	25.50 25.50 25.50 25.50	1 1 1 2	5557 100 31 1542	25.48 25.46 25.38 25.36	25.72 25.78 25.80 25.86	135 147 1068 542	1 1 2 1
GRUPAREC	19.70	0.00 %	09:00:00	1	19.70	1	135	18.70	19.30	120	1	0	0	[+]
GRC	19.70 19.70	15.80 23.60	17:00:00 09:00:00 17:00:00 09:47:06	1 1 1 25	19.70 19.80 19.80 19.30	1 1 1 0	100 130 10 0	18.60 18.40 15.00 0.00	19.80 19.90 21.00 24.40	20 93 261 60	1 1 1 2
GTC	7.80	-2.32 %	17:03:06	1681	7.58	1	319	7.58	7.67	1000	1	88	676	[+]
GTC	7.58 7.81	7.02 8.58	17:02:54 17:01:31 17:01:31 17:00:00	1000 150 169 61	7.58 7.58 7.58 7.58	2 2 1 1	2931 2150 145 2000	7.57 7.56 7.54 7.53	7.69 7.77 7.81 7.82	280 1000 250 2099	1 1 1 2
GWARANT	0.00	0.00 %	16:34:29	10	1.90	1	1000	1.82	1.90	859	1	0	0	[+]
GWR	0.00 0.00	1.52 2.28	12:21:10 09:00:00 11:56:25 11:37:00	400 1 400 70	1.82 1.90 1.82 1.82	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.50 3.28 3.30 3.60	350 2999 500 5337	1 1 1 2
HANDLOWY	71.00	1.13 %	17:00:00	162	71.30	2	39	71.30	72.20	2800	1	29	2,051	[+]
BHW	70.70 72.30	63.90 78.10	17:00:00 17:00:00 17:00:00 17:00:00	46 237 13 271	71.30 71.30 71.30 71.30	4 1 2 2	3199 83 113 2840	71.20 71.10 71.00 70.60	72.40 72.50 72.60 72.70	259 83 200 106	1 1 3 3
HARPER	0.20	0.00 %	14:43:02	1870	0.20	5	49450	0.18	0.20	59645	3	53	11	[+]
HRP	0.20 0.20	0.17 0.23	11:47:48 10:33:47 09:16:22 09:16:22	985 20000 12918 10000	0.20 0.20 0.20 0.20	1 2 2 1	24000 53000 17884 5555	0.17 0.16 0.13 0.11	0.21 0.22 0.23 0.24	175000 11494 10930 4000	4 3 2 1
HEFAL	0.00	0.00 %	11:00:00	100	0.03	3	90003	0.02	PKC	47672	3	0	0	[+]
HEF	0.00 0.00	0.02 0.04	15:00:00 11:00:00 11:00:00 15:00:00	400 400 100 110	0.03 0.03 0.03 0.03	4 0 0 0	600000 0 0 0	0.01 0.00 0.00 0.00	0.02 0.03 0.04 0.05	321738 1000 44926 7544	3 1 4 1
HELIO	11.00	-5.41 %	13:27:25	10	10.50	1	490	10.50	10.70	100	1	3	30	[+]
HEL	10.50 11.00	9.90 12.10	13:14:58 13:14:45 13:14:42 09:56:37	1 100 93 615	11.00 10.70 10.65 10.50	1 1 1 1	65 100 1540 10	10.20 10.15 10.00 9.50	11.00 11.20 12.00 12.30	498 334 1000 540	1 1 1 1
HERCULES	2.48	-3.11 %	17:00:00	40	2.49	1	460	2.49	2.57	590	1	1	3	[+]
HRS	2.47 2.49	2.24 2.72	13:19:57 12:54:35 12:54:35 17:00:00	210 590 400 110	2.47 2.47 2.48 2.57	1 3 2 1	1000 5158 2362 1500	2.48 2.47 2.46 2.45	2.58 2.59 2.60 2.62	1930 486 1074 400	2 1 2 1
HETAN	0.00	0.00 %	15:00:00	2000	0.03	4	92000	0.02	PKC	122897	6	0	0	[+]
HTN	0.00 0.00	0.02 0.04	11:29:31 11:28:20 11:26:53 11:25:16	24000 23000 22000 20000	0.02 0.02 0.02 0.02	4 0 0 0	571497 0 0 0	0.01 0.00 0.00 0.00	0.01 0.02 0.03 0.04	1777 256021 797075 2420227	1 4 20 24
HORTICO	0.00	0.00 %	15:21:39	15	2.18	1	5	2.00	2.08	962	1	0	0	[+]
HOR	0.00 0.00	1.75 2.60	15:21:39 13:32:07 12:58:29 12:58:29	200 280 10 10	2.00 2.00 2.00 2.06	1 1 1 0	500 300 1 0	1.38 1.37 0.50 0.00	2.18 2.20 2.24 2.30	11500 491 895 4790	1 1 1 1
HOTBLOK	0.03	0.00 %	11:00:00	10	0.03	11	618342	0.02	0.03	371960	1	0	0	[+]
HOT	0.03 0.03	0.02 0.04	11:00:00 11:00:00 11:00:00 11:00:00	20000 10 10 10000	0.03 0.03 0.03 0.03	11 0 0 0	1046221 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.06 0.07	1104181 792559 500000 208486	9 6 1 1
HURTIMEX	0.00	0.00 %	15:29:45	7786	0.22	1	9200	0.22	0.27	8486	1	0	0	[+]
HRT	0.00 0.00	0.18 0.26	15:15:24 12:03:59 10:12:43 10:12:43	5000 4000 3100 1900	0.22 0.23 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.28 0.38 0.39 0.41	10000 2334 4111 4546	1 1 1 1
HYDRAPRES	0.34	0.00 %	14:39:10	2451	0.34	1	3572	0.29	0.34	6300	1	2	1	[+]
HPS	0.34 0.34	0.28 0.40	17:00:00 15:23:21 11:22:33 09:15:01	500 10000 42 7000	0.34 0.34 0.34 0.34	1 1 1 1	4177 3250 5654 5758	0.26 0.25 0.24 0.22	0.35 0.36 0.37 0.40	14484 10000 5488 20000	2 1 2 1
HYDROTOR	36.60	1.67 %	09:00:00	1	36.60	4	291	35.00	36.20	230	1	0	0	[+]
HDR	36.60 36.60	33.00 40.20	17:00:00 13:33:49 10:03:19 09:00:00	1 4 40 1	36.00 36.00 36.00 36.00	1 1 4 2	240 227 460 180	34.60 34.20 34.00 33.20	36.60 37.60 37.80 38.00	104 250 93 500	1 1 1 1
I3D	0.00	0.00 %	11:28:54	500	0.02	3	220933	0.01	PKC	217783	4	0	0	[+]
I3D	0.00 0.00	0.01 0.03	11:00:00 11:00:00 11:00:00 15:12:16	500 4805 500 217	0.02 0.02 0.02 0.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	110923 106943 191520 15800	5 4 4 2
IAI	35.00	34.09 %	16:28:01	300	35.40	3	1116	35.20	35.60	902	4	40	1,424	[+]
IAI	35.00 35.80	28.00 42.00	16:17:30 16:14:43 16:03:48 16:03:48	23 665 43 715	35.60 35.20 35.20 35.20	7 1 1 1	1963 1000 500 300	35.00 34.80 34.60 34.40	35.80 36.00 36.20 36.40	3504 13834 1300 5291	9 9 2 3
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	4	400000	0.02	PKC	12960	7	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	1 0 0 0	75000 0 0 0	0.01 0.00 0.00 0.00	0.01 0.19 0.65 0.70	132 2323 40 99	1 1 1 1
ICPD	0.00	0.00 %	14:22:41	10	0.26	1	5600	0.18	0.26	3850	1	0	0	[+]
ICD	0.00 0.00	0.21 0.31	09:53:03 09:52:06 16:20:30 16:20:30	4000 55 1 100	0.25 0.26 0.26 0.26	1 0 0 0	2000 0 0 0	0.13 0.00 0.00 0.00	0.39 0.44 0.65 4.68	365 444 690 250	1 1 1 1
IDEABANK	3.30	0.30 %	17:00:21	29	3.30	1	3774	3.29	3.30	1282	1	20	65	[+]
IDA	3.25 3.31	2.97 3.63	16:42:33 16:41:31 15:12:51 12:19:01	1189 61 550 67	3.30 3.30 3.30 3.28	2 1 5 1	1533 870 6030 1540	3.28 3.27 3.25 3.24	3.33 3.35 3.40 3.45	1000 1000 480 1310	1 1 2 2
IDMSAPL	0.70	-2.78 %	16:38:38	2000	0.70	2	10014	0.70	0.72	14	1	2	1	[+]
IDM	0.70 0.70	0.63 0.77	10:15:59 13:52:51 13:26:28 13:26:28	233 50 6416 14584	0.72 0.72 0.70 0.70	2 1 1 1	14861 998 1000 6	0.68 0.66 0.61 0.55	0.73 0.77 0.78 0.80	14520 888 1040 94	1 1 1 2
IFCAPITAL	0.58	0.00 %	16:05:06	1550	0.61	1	10000	0.58	0.61	3379	1	10	6	[+]
IFC	0.56 0.61	0.53 0.63	16:05:06 11:05:14 10:40:11 10:36:57	1600 1 1563 350	0.61 0.56 0.58 0.58	1 2 2 1	187 4300 5050 2500	0.56 0.55 0.51 0.50	0.62 0.63 0.64 0.65	1000 12577 8550 16778	1 1 2 3
IFIRMA	2.50	-0.40 %	15:23:08	51	2.48	1	400	2.42	2.49	572	1	6	14	[+]
IFI	2.41 2.60	2.25 2.75	09:44:34 09:44:34 09:44:34 09:44:34	625 625 625 625	2.41 2.41 2.41 2.41	3 3 1 1	335 500 100 500	2.41 2.40 2.37 2.35	2.52 2.55 2.57 2.60	100 200 100 349	1 1 1 1
IIAAV	86.30	-1.20 %	12:40:15	4	86.30	0	0	0.00	97.70	16	1	0	0	[+]
IIA	86.30 86.30	77.70 94.90	14:05:17 09:17:59 09:00:50 12:03:16	110 4 4 17	87.35 89.10 84.60 93.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	99.00 100.00 101.00 102.00	1 152 50 255	1 1 1 1
IMCOMPANY	12.50	2.40 %	15:12:14	141	12.80	1	887	12.45	12.75	108	1	3	36	[+]
IMC	12.40 12.80	11.25 13.75	15:12:14 15:12:14 13:30:37 13:27:43	159 900 1 1	12.65 12.60 12.65 12.50	2 1 2 1	4000 90 1600 100	12.15 12.10 12.00 11.90	12.80 12.85 12.90 13.00	715 140 136 1109	3 1 1 2
IMMOBILE	3.47	-5.17 %	14:29:05	2	3.30	1	460	3.26	3.28	300	1	1	5	[+]
GKI	3.25 3.47	3.13 3.81	11:14:06 11:14:06 10:05:28 10:05:22	140 200 147 80	3.25 3.28 3.27 3.27	1 1 1 1	60 614 100 200	3.25 3.24 3.23 3.22	3.30 3.32 3.33 3.35	298 1000 127 1000	1 1 1 1
IMPEL	10.50	-10.91 %	10:25:26	5	9.80	1	45	9.80	10.60	50	1	0	2	[+]
IPL	9.50 10.50	9.45 11.50	09:06:53 09:06:53 09:06:33 09:06:33	1 19 1 117	9.50 9.90 9.90 10.50	1 1 1 1	300 105 104 800	9.70 9.65 9.50 9.40	11.20 11.30 12.20 13.60	24 795 215 14	1 2 1 1
IMPERA	0.93	0.00 %	15:40:56	1	0.93	1	8563	0.93	0.95	473	1	2	2	[+]
IMP	0.93 0.97	0.84 1.02	14:19:51 13:48:09 12:59:26 12:59:26	86 1 1 5	0.93 0.93 0.93 0.94	1 1 1 1	1000 150 1 200	0.85 0.65 0.20 0.10	0.98 1.05 1.06 1.13	8652 465 3 1600	1 1 1 1
IMPEXMET	3.22	0.61 %	17:00:02	2220	3.30	1	6316	3.30	3.38	1640	2	22	73	[+]
IPX	3.22 3.30	2.90 3.54	17:00:00 17:00:00 17:00:00 17:00:00	564 396 200 200	3.30 3.30 3.30 3.30	2 1 1 1	900 1000 450 53	3.23 3.19 3.17 3.15	3.44 3.45 3.52 3.63	2000 1032 155 10000	2 1 1 1
IMS	3.70	0.00 %	16:49:53	10	3.70	2	1930	3.66	3.70	2489	2	6	21	[+]
IMS	3.66 3.70	3.34 4.06	16:19:58 16:13:07 16:02:57 15:41:41	410 400 250 227	3.68 3.68 3.68 3.68	1 1 1 1	2122 400 318 400	3.56 3.18 3.16 3.10	3.72 3.76 3.80 3.86	2020 1519 3000 1000	1 1 1 1
INBOOK	0.39	0.00 %	09:38:33	20	0.39	1	500	0.36	0.38	3000	1	0	0	[+]
INB	0.39 0.39	0.32 0.46	10:46:18 10:46:18 10:45:23 10:43:46	10 1290 1000 630	0.39 0.38 0.38 0.38	1 1 2 4	2949 200 8500 16746	0.35 0.34 0.33 0.32	0.39 0.40 0.41 0.42	4414 10000 5246 4990	1 1 4 1
INDYKPOL	67.50	-2.22 %	10:54:45	50	66.00	2	170	63.50	66.50	115	1	0	3	[+]
IND	66.00 67.50	61.00 74.00	09:06:43 09:16:07 17:00:00 10:51:48	1 1 1 159	67.50 67.50 67.50 64.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	67.50 68.00 68.50 69.00	6 112 47 35	1 1 1 1
INFOSCAN	7.98	-6.58 %	17:00:00	10	7.38	1	355	7.14	7.38	490	1	7	49	[+]
IST	7.16 7.98	6.40 9.56	17:00:00 17:00:00 16:48:59 16:48:41	70 20 30 78	7.38 7.38 7.36 7.16	2 3 1 1	148 1175 25 100	7.10 7.00 6.60 6.42	7.40 7.42 7.44 7.48	196 889 511 935	2 2 1 2
INFOSYS	0.00	0.00 %	11:01:11	1000	0.12	1	1010	0.02	PKC	1138	2	0	0	[+]
IFS	0.00 0.00	0.10 0.14	15:00:00 15:00:00 11:00:00 11:00:00	955 45 5 500	0.12 0.12 0.12 0.12	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.12 0.19 0.23 0.25	15000 2147 4609 104001	1 1 1 2
INFRA	0.00	0.00 %	10:06:49	100	0.33	1	100	0.33	0.35	200	1	0	0	[+]
IFA	0.00 0.00	0.27 0.39	10:06:48 10:06:46 10:06:44 10:06:08	100 100 100 100	0.33 0.33 0.33 0.33	1 1 1 1	100 100 2000 1500	0.32 0.31 0.30 0.28	0.37 0.38 0.39 0.41	498 500 250 200	1 1 1 1
INGBSK	169.00	1.78 %	17:00:00	42	172.00	1	5	170.20	172.00	285	3	9	1,534	[+]
ING	169.00 172.00	152.20 185.80	17:00:00 17:00:00 17:00:00 17:00:00	45 9 3 1	172.00 172.00 172.00 172.00	1 4 1 1	1763 37 23 26	170.00 169.00 168.80 168.20	172.40 172.60 174.00 175.00	23 23 30 35	1 1 1 1
INNOGENE	3.02	-13.91 %	17:00:00	295	2.97	1	208	2.97	3.14	241	1	10	30	[+]
IGN	2.43 3.30	2.42 3.62	17:00:00 16:33:59 16:32:51 15:56:10	337 168 332 240	2.97 3.02 3.02 2.90	1 1 1 1	87 400 430 332	2.53 2.50 2.44 2.32	3.28 3.29 3.48 3.54	105 200 200 372	1 1 1 1
INPRO	4.48	0.00 %	09:00:59	1	4.48	1	325	4.00	4.48	1001	1	0	0	[+]
INP	4.48 4.48	4.04 4.92	09:00:39 09:05:19 09:00:00 14:32:14	1 1 1 1	4.48 4.48 4.40 4.40	1 0 0 0	1 0 0 0	1.81 0.00 0.00 0.00	4.50 4.60 4.64 4.90	2260 1100 110 2907	2 1 1 2
INSTALKRK	0.00	0.00 %	16:44:47	1	13.40	1	10	13.05	13.35	83	2	0	0	[+]
INK	0.00 0.00	12.10 14.70	16:44:47 11:12:13 11:10:05 11:09:29	183 221 12 167	13.20 13.10 13.45 13.20	1 2 1 1	10 211 10 38	12.95 12.90 12.85 12.80	13.40 13.45 13.50 13.65	614 591 1000 68	3 1 1 1
INTELIWIS	1.60	-1.79 %	10:19:42	500	1.65	1	1544	1.54	1.65	1022	1	2	3	[+]
ITL	1.60 1.65	1.28 1.92	09:58:09 09:08:40 14:30:22 14:01:24	700 635 285 5	1.65 1.60 1.68 1.68	1 2 1 1	500 420 715 100	1.51 1.50 1.45 1.40	1.66 1.70 1.78 1.79	1323 320 887 2954	1 1 1 1
INTERAOLT	6.40	0.00 %	16:43:31	211	6.42	1	195	6.14	6.40	2	1	3	16	[+]
IRL	6.40 6.42	5.76 7.04	16:43:31 14:39:13 14:39:13 17:00:00	789 676 876 6	6.40 6.42 6.40 6.42	1 1 2 1	1226 135 500 800	6.12 5.70 5.50 5.44	6.42 6.50 6.88 7.20	1169 1250 800 100	1 2 1 1
INTERCARS	258.50	0.58 %	17:00:00	191	258.50	1	13	256.50	260.00	7	1	16	4,015	[+]
CAR	258.00 264.00	233.00 284.00	17:00:00 17:00:00 17:00:00 16:46:29	11 18 12 3	258.50 258.50 258.50 258.00	1 1 1 1	20 14 15 30	256.00 255.00 254.00 253.00	261.00 270.00 274.00 275.50	12 12 12 31	1 1 1 1
INTERFERI	0.00	0.00 %	12:56:58	1	3.78	1	2300	3.50	3.70	240	1	0	0	[+]
INF	0.00 0.00	3.42 4.14	12:56:44 10:03:30 10:03:12 16:36:08	300 2 356 10	3.62 3.78 3.62 3.78	1 0 0 0	3000 0 0 0	3.40 0.00 0.00 0.00	3.74 3.78 3.84 4.10	2000 2844 2000 290	1 3 1 1
INTERIAPL	0.00	0.00 %	10:24:47	20	1.58	2	2189	1.30	1.58	3745	1	0	0	[+]
INT	0.00 0.00	1.27 1.89	13:04:12 10:22:16 11:06:43 09:12:16	1048 1352 2680 20	1.40 1.48 1.57 1.62	1 1 1 0	2000 500 2000 0	1.10 1.01 1.00 0.00	6.50 0.00 0.00 0.00	31700 0 0 0	1 0 0 0
INTERMA	1.22	3.33 %	09:59:41	1	1.24	1	100	1.22	1.24	3558	2	1	1	[+]
ITM	1.22 1.24	1.10 1.34	09:59:41 09:59:41 15:48:32 12:33:25	699 500 2000 951	1.23 1.22 1.20 1.20	1 1 2 1	200 1844 1240 1660	1.20 1.16 1.13 1.12	1.25 1.27 1.28 1.29	2400 7490 12500 1414	1 2 2 1
INTERSPPL	2.00	4.10 %	17:00:00	5	2.03	1	1	2.00	2.03	1422	2	0	0	[+]
IPO	2.00 2.03	1.80 2.20	09:00:00 09:45:05 09:44:04 09:43:47	1 8395 3918 3918	2.00 1.95 1.95 1.94	1 1 1 1	25 6850 4080 1	1.95 1.92 1.90 1.70	2.05 2.07 2.10 2.15	1000 999 13797 998	1 1 2 1
INTROL	3.75	7.14 %	16:00:17	100	3.75	1	400	3.42	3.75	300	1	0	0	[+]
INL	3.75 3.75	3.38 4.12	15:28:19 15:28:19 14:23:33 13:07:03	420 50 130 414	3.50 3.51 3.60 3.62	1 1 1 1	500 120 100 100	3.41 3.37 3.25 3.20	4.20 4.27 4.50 4.60	230 12 100 100	1 1 1 1
INVISTA	0.88	0.00 %	09:15:40	20	0.88	1	100	0.85	0.89	100	1	0	0	[+]
INV	0.88 0.88	0.80 0.96	10:22:24 09:15:33 09:06:46 09:12:25	15 20 20 10	0.88 0.88 0.88 0.88	1 1 1 1	100 100 868 1000	0.82 0.80 0.75 0.65	0.90 0.93 0.94 0.96	5123 90 100 100	3 1 1 1
INWESTCON	1.10	0.00 %	09:16:31	10	1.10	1	100	1.00	1.10	123	1	0	0	[+]
INC	1.10 1.10	0.99 1.21	10:41:59 17:00:00 16:48:04 16:34:43	10 5 365 643	1.10 1.10 1.06 1.02	1 1 1 1	543 1000 7800 1000	0.99 0.90 0.88 0.81	1.12 1.14 1.16 1.18	14370 100 100 100	1 1 1 1
INWESTPL	0.00	0.00 %	17:00:00	100	0.19	2	4199	0.14	0.19	901	1	0	0	[+]
INW	0.00 0.00	0.16 0.22	16:43:42 14:44:03 14:43:21 12:24:34	5000 1000 50 1001	0.17 0.17 0.16 0.14	2 3 1 4	8843 30150 10000 24002	0.13 0.12 0.11 0.10	0.20 0.21 0.22 0.23	3000 4762 7100 3000	1 1 1 1
IPODS	0.18	-4.76 %	15:13:40	28	0.20	3	10848	0.15	0.21	6666	1	20	3	[+]
IOD	0.15 0.21	0.15 0.21	14:53:47 14:42:02 14:36:11 14:36:11	992 72 4152 5000	0.21 0.21 0.15 0.15	2 2 1 0	18500 24600 299 0	0.13 0.10 0.08 0.00	0.24 0.25 0.26 0.27	3471 4480 1065 8535	1 1 1 1
IPOPEMA	1.20	0.00 %	10:08:09	6	1.20	2	7850	1.13	1.18	3000	1	0	0	[+]
IPE	1.20 1.20	1.08 1.32	10:08:06 10:08:04 10:07:58 10:07:56	3 8 5 3	1.20 1.20 1.20 1.20	1 1 1 1	3401 5000 1500 1000	1.11 1.09 1.00 0.56	1.19 1.20 1.35 1.45	499 3585 925 1000	1 3 1 1
IQP	0.60	-6.25 %	15:54:42	383	0.60	2	29137	0.60	0.64	13281	2	4	2	[+]
IQP	0.60 0.64	0.54 0.66	15:54:42 11:13:14 09:29:57 09:00:00	617 1000 1 700	0.62 0.64 0.64 0.60	1 1 1 1	3000 2000 5000 333	0.41 0.17 0.02 0.01	0.72 0.75 0.76 0.78	25000 2500 1975 6297	2 1 1 2
IZOBLOK	31.70	-5.06 %	15:59:22	30	30.00	1	40	29.60	30.00	9	1	1	39	[+]
IZB	30.00 32.40	28.60 34.80	15:51:35 15:49:32 15:48:59 15:46:49	100 100 200 20	30.10 30.10 30.10 30.10	1 1 0 0	25 5 0 0	27.30 26.00 0.00 0.00	31.00 32.40 32.80 33.00	119 99 60 88	2 1 1 1
IZOLACJA	0.00	0.00 %	09:04:19	1	1.76	1	1000	1.62	1.76	2881	1	0	0	[+]
IZO	0.00 0.00	1.59 1.93	17:01:03 17:01:03 17:01:03 17:01:03	50 10 5 5	1.76 1.76 1.76 1.76	1 2 1 0	1000 1200 1520 0	1.60 1.48 1.40 0.00	1.80 1.84 1.98 2.03	1000 772 430 650	1 1 1 1
IZOSTAL	4.01	-3.24 %	12:56:09	390	3.88	2	100	3.85	3.95	250	5	3	10	[+]
IZS	3.88 4.01	3.61 4.41	12:56:09 12:56:09 12:56:09 12:56:09	390 390 390 390	3.88 3.88 3.88 3.88	15 5 4 5	150 125 160 150	3.83 3.80 3.75 3.70	3.98 4.01 4.03 4.05	100 4070 100 300	2 3 1 4
JHMDEV	1.58	-1.25 %	09:00:57	1	1.58	1	4287	1.52	1.58	622	1	0	0	[+]
JHM	1.58 1.58	1.43 1.73	09:00:37 09:05:16 09:00:00 09:01:58	1 1 1 1	1.60 1.60 1.60 1.60	1 1 2 4	250 333 520 1250	1.49 1.46 1.40 1.39	1.59 1.61 1.63 1.65	850 2750 986 2879	1 1 1 1
JRHOLDING	0.47	-13.46 %	16:41:36	19156	0.45	1	844	0.45	0.49	2000	1	63	29	[+]
JRH	0.45 0.49	0.38 0.56	16:41:36 16:41:36 13:31:56 13:03:18	6000 4844 1010 8865	0.45 0.45 0.49 0.45	1 1 1 1	1 2000 6000 1000	0.41 0.40 0.38 0.30	0.52 0.53 0.56 0.58	3445 3000 1000 6000	1 1 1 1
JSW	66.30	0.30 %	17:00:00	91	66.50	7	8166	66.50	PKC	975	1	82	5,441	[+]
JSW	66.00 67.40	59.68 72.92	17:00:00 17:00:00 17:00:00 17:00:00	102 54 110 13	66.50 66.50 66.50 66.50	1 2 4 1	500 1848 866 854	66.40 66.38 66.30 66.28	66.88 66.92 66.94 67.00	240 142 118 2000	1 1 2 1
JUJUBEE	7.20	0.27 %	17:00:00	1	7.50	1	500	7.22	7.50	190	1	4	32	[+]
JJB	7.18 7.60	5.76 8.64	17:00:00 16:40:15 15:48:33 15:32:21	50 9 30 66	7.50 7.50 7.50 7.50	4 1 1 4	1387 200 100 1511	7.20 7.06 7.02 7.00	7.60 7.70 7.74 7.80	883 1266 146 557	1 2 1 2
JWA	0.40	13.89 %	16:38:11	2500	0.41	2	16100	0.40	0.42	5000	1	89	36	[+]
JWA	0.40 0.43	0.32 0.48	16:38:11 14:07:15 14:06:09 14:06:09	500 3588 126 286	0.41 0.40 0.40 0.41	1 1 1 1	1850 3500 550 10000	0.38 0.36 0.28 0.26	0.43 0.44 0.45 0.46	2000 19600 650 6690	1 3 1 3
JWCONSTR	2.86	-2.39 %	17:00:00	1	2.86	1	206	2.81	2.86	166	1	0	0	[+]
JWC	2.82 2.86	2.58 3.14	14:43:33 09:00:00 09:00:00 17:00:00	43 1 1 1	2.82 2.86 2.93 2.92	2 1 1 2	6240 1610 500 6020	2.80 2.76 2.67 2.66	2.88 2.92 2.93 2.94	207 334 3997 4060	1 1 2 2
K2INTERNT	11.95	-2.51 %	13:20:42	300	11.65	1	700	11.65	11.95	1150	1	0	5	[+]
K2I	11.65 11.95	10.80 13.10	13:20:42 13:20:42 09:00:00 13:00:14	10 100 1 44	11.80 11.80 11.95 11.95	2 1 0 0	156 500 0 0	11.50 11.00 0.00 0.00	12.10 12.15 12.20 12.50	375 92 184 420	2 1 2 2
KANCELWEC	2.08	8.00 %	09:20:57	208	2.16	1	45	2.00	2.14	100	1	1	2	[+]
KPI	2.08 2.16	1.67 2.48	09:20:57 09:20:57 16:01:18 15:50:58	492 100 1 3	2.10 2.08 2.00 2.00	2 2 1 2	5100 5100 100 5093	1.90 1.80 1.73 1.72	2.16 2.18 2.20 2.22	992 697 2980 1000	1 2 2 2
KANIA	1.25	-0.81 %	17:00:00	50	1.23	1	560	1.22	1.23	28405	3	50	62	[+]
KAN	1.22 1.25	1.13 1.37	15:44:28 15:44:28 13:56:14 13:56:14	740 3100 850 7000	1.22 1.22 1.23 1.23	5 2 1 2	11100 11000 10000 9000	1.21 1.20 1.19 1.18	1.24 1.25 1.26 1.27	1200 11964 12226 3300	2 2 3 1
KBJ	8.55	0.00 %	09:00:00	1	8.55	2	351	7.40	7.70	290	1	0	0	[+]
KBJ	8.55 8.55	6.85 10.20	17:00:00 10:29:30 09:00:00 11:11:06	1 30 1 200	8.55 7.70 8.55 7.40	1 1 1 1	295 330 290 20	7.35 7.10 6.05 5.00	8.55 8.80 9.90 12.90	57 498 437 500	1 1 1 1
KCI	0.59	-1.69 %	15:40:28	6	0.58	1	960	0.58	0.59	3155	1	3	2	[+]
KCI	0.58 0.59	0.54 0.64	14:19:55 13:51:11 13:51:11 13:48:17	516 518 173 2	0.58 0.58 0.58 0.58	2 1 1 1	4193 1988 10000 1822	0.57 0.56 0.55 0.53	0.60 0.61 0.62 0.64	2000 2000 9900 833	1 1 1 1
KERNEL	51.20	-1.55 %	17:00:00	100	50.70	1	5817	50.40	51.20	6389	2	102	5,196	[+]
KER	50.40 52.00	46.10 56.30	17:00:00 17:00:00 17:00:00 17:00:00	200 57 86 52	50.70 50.70 50.70 50.70	3 5 1 1	1146 8391 5817 26	50.30 50.00 49.65 49.50	51.30 51.50 51.60 51.90	970 800 5817 5817	1 3 1 1
KETY	371.00	-1.33 %	17:00:00	4	370.00	1	19	370.00	372.00	11	1	2	649	[+]
KTY	368.50 374.50	334.00 408.00	17:00:00 17:00:00 17:00:00 17:00:00	63 7 1 11	370.00 370.00 370.00 370.00	2 2 4 1	7 376 48 5	368.00 367.00 366.00 365.00	373.00 374.00 374.50 375.00	354 60 22 129	1 1 1 2
KGHM	85.80	-1.90 %	17:00:00	362	83.78	4	16765	83.78	84.14	50	1	477	40,149	[+]
KGH	83.60 85.82	77.22 94.38	17:00:00 17:00:00 17:00:00 17:00:00	1408 501 99 20	83.78 83.78 83.78 83.78	2 5 2 5	97 5905 1886 2065	83.72 83.70 83.68 83.66	84.28 84.36 84.38 84.50	335 5 250 739	1 1 1 3
KGL	17.00	0.00 %	09:00:00	1	17.00	1	550	15.80	17.00	604	2	0	0	[+]
KGL	17.00 17.00	15.30 18.70	17:00:00 09:00:00 17:00:00 14:12:03	1 1 1 1	17.00 17.00 17.00 17.00	1 0 0 0	250 0 0 0	15.50 0.00 0.00 0.00	18.40 18.50 19.00 25.00	168 102 100 1199	1 1 1 2
KINOPOL	0.00	0.00 %	16:19:35	1	11.50	2	782	11.00	11.50	1451	5	0	0	[+]
KPL	0.00 0.00	10.35 12.65	11:27:35 11:27:35 09:01:29 09:00:00	70 20 20 55	11.50 11.50 11.50 11.00	1 1 1 0	125 120 701 0	10.75 10.70 10.50 0.00	11.55 11.60 11.65 11.70	576 41 952 21	2 1 1 1
KKHERBAL	0.18	0.00 %	11:59:13	70	0.18	2	1813	0.15	0.18	41550	5	0	0	[+]
KKH	0.18 0.18	0.15 0.21	11:48:45 11:48:45 09:35:14 09:50:04	600 400 80 100	0.18 0.17 0.17 0.17	4 1 1 1	22474 1000 8000 2000	0.14 0.13 0.12 0.11	0.19 0.20 0.21 0.22	10000 24355 17393 4815	1 3 4 1
KLON	0.00	0.00 %	10:24:43	10	1.02	1	25	0.96	1.01	99	1	0	0	[+]
KLN	0.00 0.00	0.82 1.22	11:08:02 10:32:26 09:00:00 12:24:44	10 10 1 50	1.02 1.02 1.05 0.95	1 1 1 1	50 200 50 50	0.94 0.85 0.82 0.77	1.08 1.13 1.16 1.19	100 100 1000 100	1 1 1 1
KOGENERA	51.60	-0.37 %	09:00:16	1	53.20	1	100	51.80	53.20	24	1	0	2	[+]
KGN	51.60 53.20	46.50 56.60	09:00:00 09:00:00 15:18:16 15:16:42	21 21 1 20	51.60 51.60 53.40 52.00	2 1 1 1	81 16 21 80	51.00 50.40 48.00 47.00	53.80 55.00 55.20 56.00	62 41 108 155	1 2 1 1
KOMPAP	6.95	1.46 %	09:22:00	100	6.95	1	1200	6.70	7.00	1100	1	0	1	[+]
KMP	6.95 6.95	6.30 7.60	13:46:10 17:00:00 13:24:07 13:55:32	1100 2 300 5	6.85 6.95 6.70 7.10	1 1 0 0	2000 150 0 0	6.60 5.70 0.00 0.00	7.75 7.80 8.00 8.05	104 550 2358 300	1 2 2 1
KOMPUTRON	3.48	-6.32 %	11:59:50	1	3.26	3	924	3.26	3.48	398	1	0	0	[+]
KOM	3.26 3.48	3.14 3.82	09:01:01 09:01:41 13:21:35 10:41:10	1 1 300 2304	3.48 3.48 3.26 3.30	1 1 1 1	5000 5000 260 255	3.25 3.23 3.11 3.03	3.50 3.60 3.62 3.64	300 1000 350 461	1 1 1 2
KONSSTALI	28.10	1.42 %	17:00:00	100	28.50	1	111	27.40	28.50	24	1	1	15	[+]
KST	28.10 28.50	25.30 30.90	16:49:35 16:36:18 16:36:18 16:36:18	5 22 19 259	28.50 28.20 28.10 28.10	1 1 1 1	111 40 200 222	27.20 27.10 27.00 26.60	28.60 29.00 29.50 29.60	50 130 200 120	1 2 1 1
KOPEX	-	0 %	17:01:11	620	1.24	5	19600	1.23	1.24	1380	1	-	0	[+]
KPX	- -	1.19 1.45	17:00:17 17:00:17 17:00:00 16:49:50	180 1070 1 2	1.24 1.24 1.24 1.27	6 2 6 5	7392 1300 6201 6008	1.22 1.21 1.20 1.19	1.27 1.28 1.29 1.30	994 1550 2045 4733	1 1 3 4
KORBANK	2.26	0.00 %	15:08:23	20	2.26	1	20	2.20	2.26	560	1	0	0	[+]
KOR	2.26 2.26	1.81 2.70	13:33:18 09:30:23 09:20:50 11:17:28	10 10 5 10	2.26 2.28 2.28 2.28	1 1 1 1	10 10 100 25	2.16 2.10 2.00 1.90	2.30 2.34 2.36 2.44	80 50 15 50	2 1 1 1
KPPD	0.00	0.00 %	09:03:26	288	26.40	1	12	26.40	27.00	644	2	0	0	[+]
KPD	0.00 0.00	23.80 29.00	09:00:26 09:02:17 16:43:38 09:23:43	1 1 290 297	26.40 26.40 26.00 25.60	1 1 0 0	300 3 0 0	26.00 25.60 0.00 0.00	27.20 28.00 29.00 31.80	280 1100 20 418	1 1 1 1
KRAKCHEM	1.37	0.00 %	12:56:11	5	1.37	1	6111	1.23	1.36	5555	1	1	1	[+]
KCH	1.37 1.40	1.24 1.50	12:56:08 10:08:37 10:08:27 10:08:14	3 2 2 5	1.37 1.37 1.37 1.37	1 1 1 1	1000 606 3000 90	1.20 1.02 1.00 0.98	1.45 1.46 1.50 1.58	2600 424 702 1273	2 1 1 1
KREC	4.58	2.28 %	16:49:06	1	4.49	100	200	4.37	4.49	2949	2	10	47	[+]
KRC	4.48 4.58	4.13 5.02	13:42:39 13:42:39 13:42:39 13:42:39	1 1 1 4	4.48 4.48 4.48 4.48	100 1 3 1	200 177 2850 1800	4.36 4.35 4.30 4.29	4.56 4.57 4.63 4.64	850 1633 770 4903	1 1 1 3
KREDYTIN	13.00	0.00 %	09:20:33	1	13.00	1	5	11.80	13.00	56	1	0	0	[+]
KRI	13.00 13.00	11.70 14.30	09:45:57 09:31:45 09:27:01 09:36:08	1 1 1 1	13.00 13.00 13.00 13.00	1 0 0 0	695 0 0 0	11.00 0.00 0.00 0.00	13.40 14.80 16.50 17.00	565 64 78 35	1 1 1 1
KREZUS	1.21	2.42 %	17:03:24	1085	1.27	1	97775	1.27	1.28	9148	4	4,034	5,064	[+]
KZS	1.15 1.33	1.09 1.33	17:03:24 17:01:23 17:01:14 17:01:14	1140 500 1360 1200	1.27 1.27 1.27 1.27	1 4 9 5	12000 7382 29404 9100	1.26 1.25 1.24 1.23	1.29 1.30 1.31 1.32	25892 69217 15370 47585	15 20 4 17
KRKA	270.00	0.83 %	15:37:25	10	242.00	1	100	234.00	260.00	5	1	0	9	[+]
KRK	242.00 270.00	219.00 267.00	15:37:25 10:45:11 09:03:30 09:03:30	1 2 7 3	242.00 243.00 270.00 270.00	1 1 0 0	5 8 0 0	230.00 221.00 0.00 0.00	265.00 270.00 309.00 0.00	10 3 4 0	1 1 1 0
KRUK	200.00	-2.57 %	17:00:00	59	193.00	1	4913	193.00	194.00	5	1	47	8,977	[+]
KRU	191.50 200.00	180.00 220.00	17:00:00 17:00:00 17:00:00 17:00:00	505 58 150 22	193.00 193.00 193.00 193.00	3 1 1 2	1014 10 30 183	192.80 192.60 192.30 192.00	194.40 194.50 194.60 194.70	2513 150 129 518	2 1 1 1
KRUSZWICA	45.20	5.53 %	16:29:33	14	43.90	1	10	43.00	44.00	14	1	1	48	[+]
KSW	42.50 45.20	40.70 49.70	16:29:22 16:29:02 16:11:51 15:49:48	10 9 1 15	43.90 43.80 43.80 43.80	1 1 1 2	10 10 10 86	42.80 42.70 42.60 42.50	44.40 44.60 44.80 45.00	10 10 10 20	1 1 1 1
KRVITAMIN	5.28	-0.36 %	17:00:00	341	5.48	1	222	5.48	5.60	85	1	137	669	[+]
KVT	4.80 5.48	4.76 5.80	17:00:00 17:00:00 17:00:00 17:00:00	1 6913 1445 1060	5.48 5.48 5.48 5.48	1 1 1 1	1515 515 366 36	4.96 4.80 4.32 0.01	6.00 6.30 6.84 7.00	400 942 193 80	1 1 1 1
KUPIEC	0.60	-3.23 %	12:24:55	1006	0.60	1	100	0.57	0.60	944	1	1	1	[+]
KPC	0.60 0.60	0.48 0.72	11:59:18 16:13:10 16:13:10 16:13:10	50 851 100 49	0.60 0.62 0.63 0.65	2 2 1 1	1200 1100 1200 1000	0.52 0.50 0.43 0.40	0.63 0.69 0.70 0.75	400 1926 1000 2600	1 1 1 1
LABOPRINT	9.98	3.98 %	15:54:36	229	10.45	1	800	10.00	10.50	750	1	2	18	[+]
LAB	9.98 10.45	9.00 10.95	15:54:36 15:54:36 11:08:55 10:16:26	730 750 79 1	10.35 10.15 9.98 10.05	1 1 1 1	200 770 50 500	9.96 9.80 9.30 9.10	11.10 11.20 12.00 13.10	730 100 700 300	1 1 1 1
LANGLOO	0.08	-20.00 %	15:05:20	4000	0.08	1	20448	0.07	0.08	20000	1	4	0	[+]
LAN	0.08 0.08	0.07 0.09	15:00:00 11:00:00 15:00:00 11:27:23	299 600 5000 5000	0.08 0.10 0.10 0.10	3 3 1 1	41999 41499 10000 15000	0.06 0.05 0.04 0.03	0.11 0.12 0.13 0.14	5000 9645 7700 925	1 2 1 1
LARQ	7.60	0.26 %	09:00:00	1	7.60	1	1050	7.28	7.58	1000	1	0	0	[+]
LRQ	7.60 7.60	6.84 8.36	09:00:00 16:29:27 11:19:00 09:00:00	1 20 101 1	7.60 7.58 7.28 7.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	8.10 10.00 13.20 17.00	30 500 140 300	1 1 1 1
LAURENPES	0.00	0.00 %	16:38:35	10	0.06	1	5000	0.05	0.06	442143	14	0	0	[+]
LPS	0.00 0.00	0.05 0.07	09:55:07 09:03:15 16:44:24 16:44:24	5000 5000 5000 6000	0.05 0.05 0.05 0.05	12 7 6 5	483032 297999 449999 790000	0.04 0.03 0.02 0.01	0.07 0.08 0.09 0.10	363584 241983 106598 104000	15 12 5 5
LCCORP	2.58	1.18 %	17:01:37	1029	2.58	1	1950	2.57	2.58	23267	2	748	1,928	[+]
LCC	2.54 2.58	2.33 2.83	17:00:00 17:00:00 17:00:00 17:00:00	156 2646 486 3516	2.58 2.58 2.58 2.58	1 1 2 2	66286 4630 67286 79759	2.56 2.55 2.54 2.52	2.59 2.60 2.61 2.62	1420 100141 12535 80586	2 12 5 4
LENA	2.88	-0.36 %	14:16:45	100	2.80	2	880	2.76	2.80	2558	2	8	22	[+]
LEN	2.79 2.88	2.60 3.16	14:16:45 14:01:44 12:29:35 12:29:25	200 100 968 1400	2.80 2.80 2.80 2.80	2 1 2 1	11000 800 796 186	2.75 2.71 2.70 2.67	2.85 2.87 2.88 2.90	5000 3349 2672 19453	1 2 2 4
LENTEX	7.20	1.11 %	16:25:25	885	7.26	2	800	7.12	7.26	115	1	14	99	[+]
LTX	7.10 7.34	6.48 7.92	16:23:37 15:38:54 15:38:54 14:42:02	115 1000 700 35	7.24 7.10 7.10 7.24	1 1 2 2	280 727 950 220	7.10 7.08 7.06 7.04	7.32 7.34 7.36 7.38	500 961 666 850	1 1 1 1
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	1	1000	0.17	PKC	45	1	0	0	[+]
LTG	0.00 0.00	0.20 0.30	09:12:25 09:01:07 09:00:59 09:05:25	1 1 1 1	0.25 0.25 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.25 0.26 0.38 0.39	27287 4588 140 1786	5 1 1 1
LIBET	1.06	0.89 %	17:00:00	2000	1.13	2	12800	1.06	1.13	7332	1	214	227	[+]
LBT	1.06 1.13	0.96 1.16	16:26:58 09:05:29 09:00:00 17:00:00	209348 2000 450 12000	1.06 1.06 1.06 1.12	1 1 1 2	1300 5000 2000 666	1.02 1.00 0.96 0.01	1.16 1.17 1.20 1.22	1998 15733 1000 2301	1 1 1 1
LIVECHAT	24.15	-3.12 %	17:00:00	19	23.25	2	246	23.25	23.50	8	1	8	179	[+]
LVC	23.10 24.15	21.75 26.55	17:00:00 17:00:00 17:00:00 17:00:00	41 106 52 102	23.25 23.25 23.25 23.25	5 2 2 1	5189 130 112 50	23.15 23.10 23.00 22.95	23.55 23.60 23.65 23.70	80 85 113 256	1 1 1 2
LOKATYBUD	0.21	5.00 %	11:00:00	11	0.21	1	5	0.20	0.21	9619	3	0	0	[+]
LBD	0.21 0.21	0.17 0.25	15:00:00 11:00:00 15:00:00 15:00:00	10 15 10 5	0.20 0.20 0.20 0.20	1 1 1 1	6175 5785 3000 5000	0.16 0.14 0.13 0.11	0.22 0.23 0.24 0.25	4500 2700 4315 3618	1 1 1 1
LOKUM	0.00	0.00 %	09:00:54	5	17.20	1	59	16.90	17.10	355	1	0	0	[+]
LKD	0.00 0.00	15.50 18.90	09:03:17 16:43:09 16:39:24 14:20:12	5 3 5 11	17.20 17.20 17.50 17.20	1 1 1 1	20 100 50 100	16.80 16.60 16.50 16.40	17.20 17.50 17.60 17.70	405 828 39 916	1 2 1 2
LOTOS	72.52	-2.22 %	17:00:00	26	70.44	3	5197	70.44	70.92	92	1	151	10,714	[+]
LTS	70.44 72.62	65.28 79.76	17:00:00 17:00:00 17:00:00 17:00:00	32 32 24 1237	70.44 70.44 70.44 70.44	2 1 2 1	1128 200 17170 500	70.42 70.40 70.38 70.36	71.00 71.12 71.20 71.22	50 1391 250 1098	1 1 1 1
LPP	8,360.00	0.71 %	17:00:00	1	8,500.00	1	427	8500.00	8550.00	10	2	2	16,583	[+]
LPP	8,360.00 8,575.00	7525.00 9195.00	17:00:00 17:00:00 17:00:00 17:00:00	4 18 3 10	8,500.00 8,500.00 8,500.00 8,500.00	1 2 1 1	9 19 11 3	8480.00 8465.00 8455.00 8450.00	8560.00 8565.00 8570.00 8575.00	18 172 11 21	1 1 1 2
LSISOFT	12.10	0.41 %	10:30:01	22	12.30	1	10	12.00	12.30	524	3	1	7	[+]
LSI	12.10 12.30	10.90 13.30	10:30:00 10:30:00 09:42:45 09:42:45	113 65 147 10	12.30 12.30 12.15 12.10	2 1 1 1	270 49 100 300	11.85 11.60 11.30 11.05	12.45 12.50 12.60 12.65	80 80 261 500	1 1 1 1
LUBAWA	0.74	1.35 %	17:00:00	1771	0.75	2	6086	0.74	0.75	20305	5	26	19	[+]
LBW	0.73 0.75	0.67 0.81	17:00:00 17:00:00 16:14:36 16:08:57	229 500 1000 914	0.75 0.75 0.75 0.74	3 5 5 7	4200 9093 20355 23959	0.73 0.72 0.71 0.70	0.76 0.77 0.78 0.79	20487 13452 17325 11154	5 6 6 6
LUG	0.00	0.00 %	15:28:46	20	7.90	1	160	7.40	7.76	1000	1	0	0	[+]
LUG	0.00 0.00	6.32 9.48	15:28:46 15:28:46 15:28:46 15:28:46	250 197 70 68	7.90 7.90 7.80 7.80	1 1 2 0	100 100 170 0	7.02 7.00 6.00 0.00	7.80 7.90 7.98 8.00	333 143 700 1623	1 1 1 1
LUKARDI	0.00	0.00 %	09:40:32	300	0.82	1	620	0.75	0.87	1994	2	0	0	[+]
LUK	0.00 0.00	0.66 0.98	09:08:02 16:13:03 09:00:00 11:25:11	400 1266 57 10	0.80 0.79 0.87 0.87	1 1 1 1	2000 200 2000 900	0.71 0.67 0.66 0.61	0.89 0.93 0.94 0.95	78 950 6129 1629	1 1 4 1
LUXIMA	0.00	0.00 %	11:00:00	228	0.01	11	356676	0.01	0.02	1109194	11	0	0	[+]
LUX	0.00 0.00	0.01 0.02	11:00:00 11:00:00 11:00:00 15:00:00	55555 44217 204400 173600	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.05 0.06	1202607 378400 499 4000	13 6 1 1
LZMO	0.00	0.00 %	15:00:00	5000	0.03	1	99	0.02	0.01	42	1	0	0	[+]
LZM	0.00 0.00	0.02 0.04	11:05:01 11:00:00 15:00:00 11:02:19	4900 4353 1000 647	0.03 0.03 0.04 0.03	2 0 0 0	90000 0 0 0	0.01 0.00 0.00 0.00	0.03 0.04 0.05 0.07	43617 46000 5000 6007	4 2 1 1
M4B	18.20	1.97 %	09:37:45	1	15.50	1	70	14.50	15.50	65	1	0	2	[+]
M4B	15.00 18.20	14.60 21.80	09:35:16 09:18:49 09:17:28 09:02:25	68 51 1 1	15.00 15.50 15.50 18.20	1 1 1 1	9 18 35 21	13.80 13.20 12.00 10.00	17.80 18.20 23.00 26.00	63 84 50 50	1 2 1 1
MABION	100.00	-0.80 %	17:02:00	18	99.80	1	48	99.50	99.80	436	2	2	198	[+]
MAB	97.60 100.60	90.00 110.00	17:00:00 16:49:41 16:48:13 16:46:28	11 29 1 49	99.80 99.50 99.90 99.90	1 1 2 2	20 12 87 150	99.00 97.80 97.70 97.50	99.90 100.00 100.20 100.60	50 215 38 19	1 3 1 2
MAKARONPL	0.00	0.00 %	11:38:22	1797	4.24	1	1800	4.18	4.38	2148	2	0	0	[+]
MAK	0.00 0.00	3.82 4.66	11:38:22 11:37:49 11:37:17 14:01:55	1306 1201 1387 2	4.22 4.22 4.22 4.24	1 1 1 1	2000 29 65 381	4.06 4.04 3.80 3.46	4.40 4.46 4.50 4.74	815 185 180 400	1 1 1 1
MAKOLAB	0.00	0.00 %	15:24:52	1050	1.96	2	2060	1.96	2.06	999	1	0	0	[+]
MLB	0.00 0.00	1.57 2.34	14:08:17 14:08:17 14:05:32 14:05:32	185 50 400 1037	1.89 1.89 1.90 1.93	1 1 2 1	1000 1000 300 100	1.95 1.90 1.89 1.80	2.08 2.38 2.40 2.70	1037 200 345 3000	1 1 1 1
MAKORA	0.00	0.00 %	16:29:29	1	0.08	1	10100	0.08	0.10	5123	1	0	0	[+]
MRA	0.00 0.00	0.07 0.09	16:01:31 15:42:22 14:41:27 14:20:44	1 1 1 1	0.10 0.08 0.10 0.08	1 2 2 2	155 2512 2499 2999	0.07 0.05 0.04 0.03	0.11 0.12 0.13 0.14	11624 6000 6202 3389	4 2 3 2
MALKOWSKI	0.00	0.00 %	14:36:46	240	0.51	1	1000	0.41	0.51	100	1	0	0	[+]
MMA	0.00 0.00	0.41 0.61	14:36:46 14:35:41 09:01:11 09:23:51	6000 2750 5 100	0.45 0.44 0.55 0.51	1 1 1 1	1000 3000 3000 5000	0.39 0.35 0.30 0.25	0.54 0.57 0.61 0.66	2200 1835 1381 1584	1 1 1 1
MANGATA	66.80	-0.31 %	16:48:13	1	64.60	1	30	62.20	64.60	154	1	0	20	[+]
MGT	63.80 66.80	60.20 73.40	12:40:59 12:39:45 12:20:36 12:08:55	1 2 20 20	65.60 63.80 63.80 63.80	2 2 1 1	64 42 13 16	61.80 61.40 61.00 60.80	65.00 65.60 66.80 67.00	122 15 22 100	1 1 1 1
MARSOFT	0.00	0.00 %	11:00:00	200	0.12	1	800	0.12	0.13	200	1	0	0	[+]
MAR	0.00 0.00	0.10 0.14	15:00:00 15:00:00 11:00:00 11:00:00	4816 368 100 100	0.12 0.13 0.13 0.13	1 4 2 1	4700 16252 11000 950	0.11 0.10 0.09 0.08	0.14 0.15 0.16 0.17	5300 6273 3297 6231	2 1 2 2
MARVIPOL	3.60	-2.85 %	17:00:00	139	3.75	1	4	3.70	3.75	211	1	1	4	[+]
MVP	3.24 3.86	3.24 3.96	17:00:00 16:48:23 16:34:23 16:26:19	50 6 600 90	3.75 3.70 3.75 3.70	1 1 1 2	450 1000 600 4000	3.36 3.35 3.33 3.30	3.86 3.88 3.94 3.96	2611 730 300 279	3 2 1 1
MASTERPHA	4.00	2.28 %	17:00:00	380	4.03	1	1	3.80	4.03	500	1	23	91	[+]
MPH	3.80 4.03	3.60 4.40	17:00:00 17:00:00 17:00:00 17:00:00	375 220 299 727	4.03 4.03 4.03 4.03	1 1 1 1	673 250 10000 2720	3.76 3.71 3.70 3.68	4.20 4.30 4.39 4.63	36 773 385 231	1 2 1 1
MAXIMUS	0.41	-2.38 %	15:08:50	50	0.41	1	500	0.38	0.40	1700	1	0	0	[+]
MAX	0.41 0.41	0.33 0.49	09:00:00 14:43:29 12:20:22 09:00:00	100 600 100 100	0.42 0.40 0.42 0.42	1 1 1 1	1000 1000 1000 5750	0.36 0.35 0.33 0.32	0.41 0.42 0.43 0.45	2014 932 600 700	1 1 1 1
MAXIPIZZA	0.00	0.00 %	15:20:44	150	0.74	1	1500	0.72	0.74	945	1	0	0	[+]
MXP	0.00 0.00	0.60 0.88	09:45:07 09:44:22 09:25:31 09:01:46	862 69 578 1100	0.71 0.72 0.72 0.72	1 2 1 1	1500 4600 192 200	0.70 0.65 0.52 0.50	0.82 0.84 0.87 1.00	5140 500 3064 5900	1 1 1 1
MBANK	405.40	0.94 %	17:00:00	9	409.20	2	1135	409.20	412.20	901	2	9	3,498	[+]
MBK	400.00 412.20	365.00 445.80	17:00:00 17:00:00 17:00:00 17:00:00	8 12 73 1	409.20 409.20 409.20 409.20	1 1 2 1	99 62 258 1024	407.80 406.80 406.40 406.00	413.80 414.20 415.00 415.20	160 62 13 1220	2 1 2 2
MBWS	18.00	0.00 %	09:18:27	1	18.14	0	0	0.00	20.50	21	1	0	1	[+]
MBW	18.00 18.14	16.20 19.80	09:00:38 09:09:49 09:05:31 17:00:00	30 1 434 1	18.00 18.14 17.52 18.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	26.00 33.90 35.40 35.60	15 17 25 2	1 1 1 1
MCI	9.38	0.00 %	16:49:54	250	9.80	1	19639	9.80	9.84	150	1	12	113	[+]
MCI	9.38 9.80	8.46 10.30	16:49:20 16:45:16 16:42:28 16:33:18	111 1089 250 220	9.78 9.80 9.80 9.80	1 2 1 2	800 1049 138 2088	9.42 9.40 9.38 9.36	9.86 9.88 9.96 9.98	158 2856 1350 200	1 2 3 1
MDIENERGIA	3.40	5.00 %	15:40:16	1	3.57	1	54	3.40	3.58	215	1	7	25	[+]
MDI	3.35 3.73	3.06 3.74	14:47:35 14:47:30 14:22:19 14:21:04	1 215 1 6	3.72 3.55 3.72 3.40	1 2 1 1	330 1100 500 2294	3.35 3.31 3.29 3.27	3.71 3.72 3.75 3.80	2500 1059 680 4097	1 3 1 2
MEDIACAP	2.00	-2.93 %	12:53:53	702	1.99	1	5	1.94	1.95	5	1	17	34	[+]
MCP	1.95 2.00	1.80 2.20	11:53:19 11:32:38 09:04:18 09:04:18	5500 3798 4769 2552	1.99 1.99 1.95 1.96	2 3 1 1	10005 3173 5320 5	1.92 1.91 1.88 1.72	1.96 1.97 1.98 2.00	5 2539 5051 2510	1 1 1 1
MEDICALG	42.60	3.05 %	17:02:15	5	43.90	1	131	42.70	43.90	78	2	1	46	[+]
MDG	42.00 44.00	38.35 46.85	17:02:15 17:01:46 17:01:38 17:01:38	345 20 2 48	43.90 43.90 43.90 43.90	3 1 2 2	95 25 40 53	42.00 41.50 41.00 40.90	44.00 44.20 44.30 44.90	25 94 100 17	1 1 1 1
MENNICA	19.30	-0.52 %	11:01:27	111	19.30	4	478	19.20	19.30	3732	1	0	3	[+]
MNC	19.30 19.30	17.40 21.20	11:01:27 09:00:00 16:04:11 16:01:14	57 3 200 100	19.30 19.30 19.40 19.40	1 1 2 1	26 1000 580 26	19.10 19.00 18.90 18.70	19.40 19.60 19.70 20.00	500 900 239 500	1 2 1 1
MERA	0.00	0.00 %	14:45:02	800	1.15	1	1000	1.00	1.16	100	1	0	0	[+]
MER	0.00 0.00	0.92 1.38	14:45:02 14:45:02 11:57:33 11:57:33	100 100 100 100	1.14 1.12 1.10 1.08	1 1 1 1	100 100 100 100	0.98 0.97 0.96 0.95	1.18 1.20 1.22 1.24	100 1500 100 100	1 3 1 1
MERCATOR	14.50	1.39 %	17:00:00	14	14.60	100	170	14.35	14.60	486	1	55	786	[+]
MRC	14.35 14.90	13.05 15.95	17:00:00 16:13:15 16:13:15 16:13:14	61 220 396 384	14.60 14.40 14.40 14.40	1 1 1 1	550 200 140 813	14.30 14.25 14.05 14.00	14.80 14.85 14.90 15.00	231 745 2237 240	101 2 2 1
MERCOR	9.94	-0.80 %	16:29:30	300	9.86	1	242	9.64	9.94	350	1	0	3	[+]
MCR	9.86 9.94	8.96 10.90	09:20:47 17:00:00 16:06:40 16:05:14	1 50 565 250	9.94 9.94 9.80 9.80	1 1 1 1	310 521 770 800	9.62 9.60 9.54 9.50	9.96 10.00 10.35 10.40	760 903 990 1650	1 3 2 1
MERLINGRP	0.66	3.03 %	17:00:00	1350	0.68	1	1000	0.67	0.68	150	1	15	10	[+]
MRG	0.66 0.70	0.53 0.79	16:25:17 16:25:17 12:03:03 11:54:25	2200 800 200 3000	0.69 0.69 0.69 0.70	2 1 1 1	3600 100 100 5000	0.66 0.65 0.64 0.62	0.69 0.70 0.72 0.73	179 2793 1000 3000	1 1 1 1
MEXPOLSKA	3.29	0.00 %	09:05:46	1	3.29	1	400	3.05	3.16	3200	1	0	0	[+]
MEX	3.29 3.29	2.97 3.61	09:58:49 16:27:57 16:27:57 09:14:56	1 1 1 1	3.29 3.28 3.15 3.29	1 1 1 1	3400 15 360 350	3.04 3.02 2.97 2.73	3.44 3.46 3.90 4.19	610 990 551 370	2 1 2 1
MFO	27.90	0.00 %	17:00:00	1	27.80	1	376	26.70	27.80	199	1	53	1,453	[+]
MFO	27.30 27.90	25.20 30.60	12:46:47 12:42:32 10:15:33 09:00:00	17913 35000 300 1	27.30 27.30 27.30 27.90	2 2 1 1	170 35 23 5	26.40 24.10 23.00 22.00	27.90 28.00 28.20 29.00	22 599 100 100	1 3 1 1
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	4	211999	0.03	PKC	135633	8	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	5 6 0 0	354999 586498 0 0	0.02 0.01 0.00 0.00	0.03 0.04 0.05 0.06	97573 359300 875545 317649	8 7 20 7
MGMSYS	0.00	0.00 %	11:00:00	10	1.59	1	10	1.52	PKC	6420	1	0	0	[+]
MGM	0.00 0.00	1.28 1.90	11:00:00 11:00:00 11:00:00 15:00:00	10 10 10 5	1.60 1.60 1.60 1.67	1 1 1 2	700 10 25 26	1.45 1.30 1.15 1.00	1.58 2.00 3.12 4.00	650 15 50 250	1 1 1 1
MILKPOL	0.00	0.00 %	16:17:08	220	0.82	1	666	0.72	0.85	2333	1	0	0	[+]
MLP	0.00 0.00	0.66 0.98	15:45:00 13:40:05 13:05:25 17:00:00	549 900 500 574	0.75 0.76 0.76 0.80	1 1 1 0	1800 2000 5000 0	0.70 0.30 0.10 0.00	0.87 0.94 0.95 0.97	521 1500 2782 160	1 1 2 1
MILLENNIUM	8.77	-0.68 %	17:00:00	331	8.71	3	51417	8.66	8.73	1300	1	481	4,187	[+]
MIL	8.63 8.77	7.90 9.64	17:00:00 17:00:00 17:00:00 17:00:00	8271 679 2593 4356	8.71 8.71 8.71 8.71	2 1 1 2	2266 8472 2000 45599	8.65 8.63 8.62 8.60	8.78 8.79 8.80 8.81	5739 2092 45482 8472	2 1 1 1
MINERAL	0.00	0.00 %	09:27:41	1062	0.42	1	2778	0.36	0.43	5000	1	0	0	[+]
MND	0.00 0.00	0.34 0.50	09:22:16 16:38:00 16:32:48 15:59:24	1300 2581 100 2700	0.42 0.42 0.42 0.42	1 1 1 1	5 2000 4000 6000	0.31 0.15 0.12 0.09	0.44 0.45 0.47 0.49	2273 18000 7727 10533	1 1 1 1
Minox	0.08	0.00 %	09:08:20	200	0.08	9	180761	0.06	0.08	470630	15	0	0	[+]
MNX	0.08 0.08	0.07 0.09	10:45:21 16:47:20 14:02:18 14:02:18	150 50 8629 1371	0.08 0.08 0.07 0.07	7 3 1 0	167501 151000 999 0	0.05 0.04 0.03 0.00	0.09 0.10 0.11 0.12	270469 305300 51251 93251	12 6 4 4
MIRACULUM	1.54	1.25 %	12:04:32	2	1.62	1	2290	1.55	1.60	150	2	3	4	[+]
MIR	1.54 1.62	1.39 1.69	12:04:32 12:01:48 09:34:54 17:01:46	698 2150 20 44	1.55 1.55 1.54 1.60	1 1 1 1	980 3920 415 1000	1.54 1.53 1.50 1.41	1.62 1.63 1.65 1.68	4998 4605 2476 1685	1 1 2 2
MIRBUD	1.01	0.97 %	17:00:00	117	1.04	1	52923	1.03	1.04	4767	2	223	228	[+]
MRB	0.99 1.04	0.91 1.11	17:00:00 16:44:31 15:53:17 15:48:58	10 10000 21 20000	1.04 1.03 1.04 1.03	1 10 2 7	12000 56671 47345 56374	1.01 1.00 0.99 0.98	1.05 1.06 1.07 1.08	16027 8000 16929 16920	4 2 5 5
MLPGROUP	0.00	0.00 %	12:51:39	80	40.00	1	27	37.00	44.00	260	1	0	0	[+]
MLG	0.00 0.00	36.00 44.00	09:59:47 13:33:37 09:41:14 17:00:00	80 10000 250 250	37.00 41.00 41.00 41.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	48.00 52.00 0.00 0.00	149 95 0 0	1 1 0 0
MOBIMEDIA	0.09	-22.22 %	15:13:40	13000	0.07	4	55150	0.07	0.08	6000	1	52	4	[+]
MMS	0.07 0.09	0.07 0.09	15:13:40 15:08:45 10:08:45 10:08:45	6000 1000 30000 850	0.07 0.08 0.08 0.08	4 2 2 2	56872 20499 18500 20999	0.06 0.05 0.04 0.03	0.09 0.10 0.11 0.12	6074 18754 12469 11296	1 3 2 2
MOBRUK	0.00	0.00 %	10:05:23	5	38.40	1	215	36.60	38.40	205	1	0	0	[+]
MBR	0.00 0.00	34.60 42.20	09:39:47 14:14:03 09:14:32 13:34:03	200 112 100 10	38.00 38.60 38.60 40.40	1 1 0 0	10 30 0 0	30.20 30.00 0.00 0.00	44.00 47.00 48.20 51.50	183 17 290 125	1 1 1 1
MODECOM	9.90	0.00 %	09:51:38	2	9.90	1	5	9.50	9.85	15	1	0	0	[+]
MOD	9.90 9.90	7.95 11.80	15:43:39 14:55:05 13:56:16 09:14:43	2 2 100 1	9.90 9.90 9.90 10.00	3 2 1 1	209 157 47 10	9.30 8.45 8.40 8.10	9.90 9.95 10.00 10.50	104 10 134 10	1 1 1 1
MOJ	0.54	-5.00 %	13:53:23	900	0.57	1	100	0.60	0.66	400	1	2	1	[+]
MOJ	0.54 0.57	0.49 0.59	13:26:31 14:16:50 12:47:00 12:01:17	900 657 293 400	0.54 0.60 0.60 0.59	1 1 1 1	2000 3000 1441 4000	0.52 0.51 0.43 0.42	0.67 0.75 0.87 0.88	11500 4100 1612 717	1 1 1 1
MOL	0.00	0.00 %	09:00:00	46	40.00	1	26	38.38	41.00	16	1	0	0	[+]
MOL	0.00 0.00	36.00 44.00	09:00:00 09:14:18 14:19:05 14:18:58	24 8 25 25	40.00 41.00 40.06 40.04	1 1 0 0	100 1 0 0	34.20 1.02 0.00 0.00	42.48 42.50 42.98 45.00	96 100 25 20	1 1 1 1
MOMO	0.00	0.00 %	15:00:00	550	0.03	1	999	0.02	PKC	220262	2	0	0	[+]
MOM	0.00 0.00	0.02 0.04	11:04:15 11:00:17 11:00:17 11:00:17	10000 10000 3300 12496	0.03 0.03 0.03 0.03	3 0 0 0	106998 0 0 0	0.01 0.00 0.00 0.00	0.02 0.03 0.04 0.05	280359 61710 195666 314717	5 5 2 3
MONNARI	5.87	-3.58 %	16:30:27	868	5.65	1	1072	5.65	5.80	1500	1	5	26	[+]
MON	5.65 5.87	5.29 6.45	16:30:27 16:28:31 15:34:58 15:17:22	132 63 5 32	5.75 5.75 5.75 5.70	1 1 1 1	357 400 275 217	5.60 5.56 5.54 5.45	5.85 5.86 5.89 5.90	560 1759 2800 1839	2 1 1 2
MORIZON	1.34	0.00 %	09:00:00	350	1.34	1	1200	1.26	1.34	6293	2	0	0	[+]
MZN	1.34 1.34	1.21 1.47	16:44:06 14:36:09 13:53:06 11:55:27	200 1 1 145	1.34 1.35 1.36 1.29	2 0 0 0	8145 0 0 0	1.24 0.00 0.00 0.00	1.35 1.77 1.98 2.10	999 901 3106 8211	1 1 2 4
MOSTALPLC	5.38	0.37 %	09:10:31	1	5.40	1	55	4.50	5.18	1482	1	0	2	[+]
MSP	5.38 5.40	4.85 5.90	09:00:00 12:07:31 11:30:01 09:49:37	300 100 100 1	5.38 5.38 5.38 5.42	1 1 0 0	478 30 0 0	4.40 3.00 0.00 0.00	5.20 5.40 5.70 6.00	1350 396 2850 129	1 1 1 1
MOSTALWAR	2.44	-0.78 %	09:08:48	130	2.56	1	590	2.45	2.51	389	1	1	3	[+]
MSW	2.44 2.56	2.20 2.68	09:00:00 09:00:00 09:00:00 09:54:23	111 500 389 2	2.44 2.44 2.44 2.58	1 2 1 1	1007 6022 330 600	2.44 2.35 2.32 2.26	2.52 2.54 2.55 2.56	790 2960 1868 2066	1 1 2 3
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	100	0.12	0.13	200	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	1 1 1 1	100 500 200 500	0.10 0.08 0.07 0.05	0.14 0.15 0.16 0.17	500 2140 200 200	1 1 1 1
MPLVERBUM	0.00	0.00 %	17:01:58	95	0.96	1	2300	0.79	0.95	4000	1	0	0	[+]
VER	0.00 0.00	0.77 1.15	17:01:58 09:00:00 17:00:00 12:24:24	49 1 1 1	0.96 1.28 1.28 1.24	1 0 0 0	3000 0 0 0	0.76 0.00 0.00 0.00	0.96 1.00 1.03 1.20	810 2500 1300 83	1 1 1 1
MTRANS	0.00	0.00 %	10:36:16	1542	0.06	6	174486	0.04	0.06	354962	8	0	0	[+]
MTS	0.00 0.00	0.05 0.07	14:50:37 14:01:53 12:55:51 12:55:51	1155 500 20000 13000	0.06 0.06 0.05 0.05	3 4 2 0	170950 250999 51998 0	0.03 0.02 0.01 0.00	0.07 0.08 0.09 0.10	99221 52591 21000 49400	6 6 1 5
MUZA	0.00	0.00 %	09:25:28	59	2.90	1	190	2.86	2.94	2552	1	0	0	[+]
MZA	0.00 0.00	2.62 3.18	09:20:27 09:00:00 09:51:25 12:16:40	41 160 410 400	2.90 2.86 2.86 2.86	1 1 1 0	2679 300 1 0	2.80 2.78 2.00 0.00	3.48 3.50 3.66 3.98	100 832 140 350	1 1 1 1
MWTRADE	2.72	2.94 %	09:32:53	10	2.80	1	1858	2.72	2.80	1940	1	0	0	[+]
MWT	2.72 2.80	2.46 2.98	09:19:07 10:38:27 11:51:48 11:51:21	100 1 10 100	2.72 2.72 2.80 2.72	2 1 1 1	3357 304 568 100000	2.70 2.62 2.60 2.50	2.82 2.90 2.96 2.98	2660 180 1000 1800	1 1 1 1
NAVIMORIN	0.00	0.00 %	11:06:41	60000	0.01	0	0	0.00	0.01	2470	1	0	0	[+]
NIN	0.00 0.00	0.01 0.02	11:00:00 11:00:00 15:00:00 15:21:40	12143 7857 2143 5887	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.02 0.00 0.00 0.00	50000 0 0 0	1 0 0 0
NEPTIS	52.50	0.00 %	09:52:12	1	52.50	1	10	50.50	52.50	39	1	0	0	[+]
YAN	52.50 52.50	42.00 63.00	09:48:50 11:48:22 14:57:58 14:57:58	1 1 16 24	52.50 52.50 52.50 51.50	1 1 1 1	10 10 10 10	50.00 49.00 47.00 46.00	53.00 53.50 54.00 54.50	48 94 60 72	1 1 1 1
NETIA	4.82	-2.31 %	17:00:00	12093	4.65	1	3500	4.65	4.71	881	2	49	229	[+]
NET	4.53 4.82	4.34 5.30	17:00:00 17:00:00 17:00:00 17:00:00	2758 400 123 2196	4.65 4.65 4.65 4.65	3 1 1 2	6465 2000 427 511	4.60 4.55 4.52 4.51	4.72 4.76 4.78 4.82	1200 490 1100 938	1 1 1 1
NETMEDIA	0.00	0.00 %	09:01:06	355	9.60	1	800	9.40	9.75	11	1	0	0	[+]
NEM	0.00 0.00	8.65 10.50	16:04:53 16:04:37 16:04:18 15:39:44	790 3855 2000 145	9.60 9.55 9.55 9.55	1 1 1 0	850 452 500 0	9.00 4.40 0.01 0.00	9.80 9.85 9.95 10.20	250 770 168 95	1 1 1 1
NEUCA	247.50	-1.01 %	17:00:00	1	245.00	3	25	245.00	247.00	2	1	0	39	[+]
NEU	244.00 247.50	223.00 272.00	17:00:00 16:49:53 16:48:52 16:48:52	1 2 11 6	245.00 245.00 247.00 247.00	1 1 1 1	120 2 4 7	244.50 244.00 243.50 243.00	248.00 249.50 250.00 251.00	203 4 90 90	2 1 1 1
NEWAG	17.35	2.94 %	16:42:02	72	17.50	1	4	17.10	17.50	176	2	0	8	[+]
NWG	17.20 17.50	15.65 19.05	14:45:55 12:01:58 12:01:50 12:01:34	15 57 16 20	17.20 17.50 17.50 17.40	1 1 1 1	68 68 69 20	16.70 16.60 16.50 16.40	17.60 17.70 17.80 17.90	99 133 230 888	2 2 3 4
NEXTBIKE	84.80	0.00 %	09:00:00	1	84.80	1	40	78.80	82.40	35	1	0	0	[+]
NXB	84.80 84.80	68.00 101.50	09:00:00 17:00:00 14:01:32 14:01:32	1 1 1 33	84.80 82.00 80.00 80.00	1 1 1 0	36 2 50 0	78.60 65.00 64.20 0.00	84.80 85.00 99.80 100.00	17 12 103 20	1 1 1 1
NORTCOAST	4.70	0.00 %	16:47:25	1	4.70	1	112	4.45	4.70	1695	2	0	0	[+]
NCT	4.70 4.70	4.23 5.16	16:47:25 16:47:24 16:47:24 16:47:23	1 1 1 1	4.70 4.70 4.70 4.70	1 1 1 1	100 50 1800 100	4.40 4.30 4.20 3.85	4.75 4.95 5.00 5.20	1600 299 15 33	1 1 1 1
NOTORIA	0.00	0.00 %	16:38:18	26	5.90	1	354	5.65	5.90	339	1	0	0	[+]
NTS	0.00 0.00	4.72 7.05	15:18:10 14:39:56 09:08:37 11:08:17	10 244 110 342	5.90 5.65 5.65 5.85	1 1 0 0	280 45 0 0	5.60 4.64 0.00 0.00	5.95 6.40 6.65 6.90	255 5 555 1175	1 1 1 1
NOVAINV	0.00	99.99 %	17:00:00	3	0.39	2	3869	0.27	PKC	880	1	0	0	[+]
NOV	0.00 0.00	0.16 0.24	17:00:00 17:00:00 17:00:00 16:49:29	80 10 907 1000	0.39 0.39 0.39 0.35	1 1 1 1	2000 5300 120 150	0.26 0.20 0.18 0.15	0.25 0.26 0.28 0.30	1690 1500 3750 150	3 1 1 1
NOVAVIS	1.37	0.00 %	11:54:47	50	1.38	1	500	1.23	1.38	8446	4	2	3	[+]
NVV	1.25 1.38	1.10 1.64	11:40:37 11:40:37 11:17:21 11:13:30	100 100 130 482	1.25 1.28 1.30 1.31	1 1 1 1	299 2000 1000 1000	1.22 1.21 1.18 1.10	1.39 1.40 1.43 1.45	1756 500 2676 1102	1 1 1 2
NOVITA	47.00	-3.73 %	14:11:01	10	46.50	1	30	46.00	48.50	30	1	0	1	[+]
NVT	46.50 47.00	42.30 51.60	14:11:01 16:49:41 09:04:15 15:07:02	10 60 160 159	47.00 48.30 48.00 48.00	1 1 1 1	10 10 10 20	45.80 45.60 45.40 45.20	49.00 49.20 49.30 49.40	30 36 50 69	1 1 2 1
NOWAGALA	0.69	2.94 %	13:51:17	200	0.70	1	8580	0.69	0.70	8600	1	0	0	[+]
CNG	0.69 0.70	0.63 0.75	09:50:12 14:35:08 13:22:13 13:11:19	10 1 12000 22	0.69 0.68 0.65 0.68	1 2 1 1	5000 6410 12 10	0.68 0.66 0.64 0.63	0.72 0.73 0.75 0.77	2200 3001 8720 8350	1 1 2 1
NTTSYSTEM	2.58	-1.15 %	15:49:21	1	2.58	1	394	2.54	2.58	1149	2	2	5	[+]
NTT	2.57 2.58	2.33 2.83	15:49:19 15:49:17 15:49:15 15:49:12	1 1 1 1	2.58 2.58 2.58 2.58	1 1 1 1	411 17678 500 700	2.53 2.48 2.35 2.26	2.65 2.70 2.85 2.90	1000 301 1455 1015	1 1 1 2
NWAI	0.00	0.00 %	12:32:27	1325	1.51	1	1419	1.41	1.51	1325	1	0	0	[+]
NWA	0.00 0.00	1.21 1.81	12:37:34 09:02:40 14:58:13 14:11:19	1250 100 464 1230	1.60 1.67 1.63 1.63	1 1 0 0	2000 1 0 0	1.10 1.09 0.00 0.00	1.57 1.61 1.77 1.79	2622 1243 581 298	1 1 1 1
ODLEWNIE	3.08	0.65 %	14:58:56	1	3.08	3	1666	2.98	3.08	2663	3	0	0	[+]
ODL	3.08 3.08	2.78 3.38	16:33:43 16:09:53 15:17:48 15:11:10	293 1 1 1	3.06 3.06 3.00 3.06	1 1 1 1	2460 457 475 299	2.94 2.86 2.76 2.58	3.10 3.26 3.34 3.36	613 1970 820 381	1 1 2 1
OEX	0.00	0.00 %	11:40:02	10	15.80	1	480	15.80	16.00	1255	1	0	0	[+]
OEX	0.00 0.00	14.30 17.30	11:07:25 12:47:11 11:28:42 10:55:24	100 1874 10 1	16.40 16.00 15.80 17.60	1 1 0 0	950 8 0 0	15.70 14.00 0.00 0.00	16.40 17.60 17.70 18.00	900 243 26 60	1 1 1 1
ONICO	86.80	0.00 %	09:00:00	1	86.80	1	35	79.00	82.80	33	1	0	0	[+]
ONC	86.80 86.80	69.60 104.00	17:00:00 09:00:00 17:00:00 09:42:26	1 1 1 8	86.80 87.40 87.80 79.00	1 1 0 0	21 2 0 0	70.00 60.00 0.00 0.00	86.80 87.00 88.00 90.00	8 9 100 85	1 1 1 1
OPENFIN	0.46	4.55 %	17:00:00	50	0.46	2	7000	0.43	0.46	13800	3	5	2	[+]
OPF	0.45 0.46	0.42 0.50	17:00:00 14:52:34 09:29:32 15:30:26	50 5000 100 6705	0.46 0.45 0.46 0.44	4 1 2 1	29449 3123 3000 2000	0.42 0.41 0.40 0.38	0.47 0.48 0.50 0.51	11907 5500 8374 6309	2 3 6 2
OPONEOPL	24.00	-0.41 %	16:49:24	3000	24.00	1	550	23.90	24.30	155	2	10	252	[+]
OPN	24.00 25.40	21.60 26.40	16:48:10 16:47:57 16:47:57 16:47:36	100 100 545 100	24.00 24.30 24.30 24.00	1 1 1 3	145 222 62 298	23.70 23.20 23.10 23.00	25.10 25.20 25.30 25.40	145 100 800 2574	2 1 2 7
OPTEAM	5.85	0.86 %	09:00:00	22	5.85	1	303	5.75	5.85	1350	1	0	0	[+]
OPM	5.85 5.85	5.30 6.40	16:40:08 16:40:08 16:38:54 12:07:33	150 50 2000 50	5.80 5.80 5.80 5.80	1 1 1 0	1400 2250 20 0	5.60 5.55 5.50 0.00	6.05 6.10 6.15 6.70	1000 1000 1000 2790	1 1 1 1
ORANGEPL	4.45	-0.90 %	17:00:00	8948	4.41	6	14445	4.41	4.43	82067	1	1,666	7,378	[+]
OPL	4.41 4.47	4.01 4.89	17:00:00 17:00:00 17:00:00 17:00:00	16211 2805 4712 89	4.41 4.41 4.41 4.41	11 3 1 3	110120 49359 300 3500	4.40 4.39 4.38 4.37	4.44 4.46 4.47 4.48	3569 101350 13717 100	1 3 3 1
ORBIS	82.80	10.27 %	17:00:00	28	90.20	1	70	89.20	90.20	1384	2	3	278	[+]
ORB	81.80 90.40	74.60 91.00	17:00:00 17:00:00 16:47:59 16:36:42	28 23 17 197	90.20 90.20 90.40 90.00	1 2 1 1	100 23 126 147	85.20 84.00 82.40 82.00	90.40 91.80 92.40 93.00	500 40 42 50	1 1 1 1
ORCOGROUP	0.00	0.00 %	12:59:53	15	1.72	1	5030	1.60	1.67	557	1	0	0	[+]
OPG	0.00 0.00	1.55 1.89	11:16:20 10:33:26 17:00:00 17:00:00	85 50 20 20	1.60 1.60 1.72 1.70	1 1 0 0	25000 690 0 0	1.55 1.45 0.00 0.00	1.68 1.73 1.74 1.76	2870 850 1975 350	1 1 2 1
ORGANIC	0.00	0.00 %	16:28:46	65	2.86	1	100	2.80	2.96	20	1	0	0	[+]
ORG	0.00 0.00	2.30 3.42	16:28:46 15:20:21 15:20:21 15:20:21	25 345 100 20	2.90 2.96 3.00 3.02	1 1 1 1	100 100 100 100	2.72 2.70 2.60 2.50	2.98 3.00 3.02 3.06	20 20 50 100	1 1 1 1
ORIONINV	6.95	0.72 %	15:01:42	1	6.95	1	159	6.30	6.55	1150	1	0	0	[+]
ORN	6.95 6.95	6.30 7.60	15:01:39 12:57:05 12:57:00 12:56:56	1 1 1 1	6.95 6.95 6.95 6.95	1 1 1 1	1211 20 200 168	6.25 5.00 4.00 3.36	6.90 6.95 7.00 7.05	104 1962 1337 400	1 1 2 1
ORPHEE	1.13	-2.65 %	09:35:22	737	1.10	1	2000	1.03	1.10	1000	1	2	3	[+]
ORP	1.10 1.13	0.91 1.35	09:15:23 09:00:00 17:00:00 09:00:00	1718 1 1 1	1.10 1.13 1.13 1.13	1 1 1 1	2965 5000 2000 746	1.00 0.97 0.92 0.87	1.13 1.20 1.21 1.22	2653 2000 434 2822	3 1 1 2
ORZBIALY	11.20	5.02 %	17:00:00	63	11.50	3	483	11.15	11.50	347	1	5	58	[+]
OBL	11.20 11.95	10.10 12.30	17:00:00 17:00:00 17:00:00 17:00:00	90 410 90 10	11.50 11.50 11.50 11.50	2 1 1 2	170 387 103 1020	11.00 10.95 10.60 10.50	11.55 11.60 11.65 11.70	500 500 18 300	1 1 1 1
ORZLOPONY	0.00	0.00 %	11:00:00	848	0.59	1	1021	0.49	0.59	17652	2	0	0	[+]
ORL	0.00 0.00	0.48 0.70	11:00:00 11:00:00 15:00:00 11:00:00	152 379 848 1000	0.59 0.63 0.59 0.59	1 1 1 0	2500 2000 8400 0	0.47 0.44 0.18 0.00	0.69 0.89 0.94 1.00	6346 978 1000 2647	2 1 1 2
OTLOG	8.75	-5.91 %	16:17:33	1	8.75	1	150	7.90	8.25	910	1	0	3	[+]
OTS	7.90 8.75	7.90 9.60	15:39:09 12:57:26 09:14:00 09:05:13	50 150 150 1	7.90 7.90 8.40 8.75	1 1 1 1	904 150 1021 214	7.85 7.40 7.35 6.05	8.75 9.80 12.40 12.60	858 800 1000 75	1 1 1 1
OTMUCHOW	1.85	0.00 %	17:00:00	1	1.85	1	571	1.79	1.85	430	1	0	0	[+]
OTM	1.85 1.85	1.67 2.03	09:00:00 15:23:44 11:10:59 09:00:00	1 1000 1200 1	1.85 1.85 1.80 1.92	1 2 2 1	708 6920 6200 701	1.76 1.75 1.70 1.66	1.90 1.92 1.96 1.97	2000 248 429 2990	1 1 1 2
OTMUCHOW-PDA	1.79	0.00 %	17:00:00	1	1.79	1	129	1.79	1.82	4120	1	0	0	[+]
OTMA	1.79 1.79	1.62 1.96	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	1.79 1.79 1.79 1.79	1 0 0 0	5820 0 0 0	1.72 0.00 0.00 0.00	2.16 0.00 0.00 0.00	1065 0 0 0	1 0 0 0
OVOSTAR	108.00	0.00 %	12:52:59	7	108.00	1	500	101.00	108.00	201	1	0	2	[+]
OVO	108.00 108.00	97.50 118.00	12:52:59 12:15:50 10:01:06 12:49:59	8 250 8 500	108.00 108.00 104.00 103.00	1 0 0 0	200 0 0 0	96.00 0.00 0.00 0.00	109.00 114.00 124.00 125.00	5 27 10 157	1 1 1 1
PAMAPOL	0.96	-3.00 %	17:03:11	1000	0.97	1	99	0.94	0.97	4155	1	122	116	[+]
PMP	0.92 0.97	0.87 1.05	17:02:54 17:00:00 17:00:00 16:38:43	2600 100 900 2255	0.97 0.97 0.97 0.95	2 1 1 1	899 4975 8000 4110	0.93 0.92 0.91 0.90	0.99 1.00 1.01 1.02	10000 11498 2000 11001	1 3 1 2
PANOVA	17.70	-5.00 %	17:00:00	100	17.10	1	12	17.00	17.10	2448	3	3	46	[+]
NVA	17.10 17.70	15.95 19.45	17:00:00 17:00:00 14:23:30 14:22:53	146 159 128 122	17.10 17.10 17.10 17.10	1 1 1 1	122 41 30 65	16.80 16.65 16.30 16.25	17.25 17.90 17.95 18.00	122 630 100 996	1 1 1 1
PARCELTEC	1.15	10.43 %	17:00:00	1	1.27	1	1701	1.10	1.27	99	1	0	0	[+]
PTE	1.15 1.27	0.92 1.38	17:00:00 10:13:08 09:07:45 16:35:48	99 1 10 1	1.27 1.25 1.15 1.15	1 1 1 1	150 2830 100 400	0.90 0.88 0.86 0.84	1.28 1.29 1.30 1.35	389 1281 100 100	1 1 1 1
PARTNER	0.09	-11.11 %	15:06:23	3000	0.08	12	168636	0.08	0.09	19071	2	13	1	[+]
PRN_	0.08 0.09	0.08 0.10	11:18:58 09:00:00 13:51:30 14:52:19	5000 4500 2000 1000	0.09 0.09 0.09 0.09	21 18 6 5	407632 445054 165499 173499	0.07 0.06 0.05 0.04	0.10 0.11 0.12 0.13	113996 49449 66877 121444	9 5 3 6
PATENTUS	1.05	0.95 %	15:38:24	22	1.06	2	2644	1.05	1.06	1977	1	21	22	[+]
PAT	1.05 1.06	0.95 1.15	15:36:58 15:28:59 15:25:26 15:25:26	5305 960 1000 1000	1.05 1.05 1.05 1.05	2 1 2 1	1990 1650 4400 2000	1.03 1.01 0.96 0.94	1.09 1.11 1.14 1.15	1081 1000 2000 451	1 1 1 1
PBKM	59.00	-0.34 %	17:00:00	70	59.00	1	31	59.00	59.20	72	1	0	16	[+]
BKM	59.00 59.20	53.20 64.80	17:00:00 15:15:18 12:56:03 12:16:09	2 15 10 3	59.00 59.00 59.00 59.20	1 1 1 1	40 1600 5 22	58.20 58.00 57.40 57.20	59.60 59.80 60.80 61.00	55 50 15 355	2 1 1 1
PCCEXOL	1.58	0.64 %	17:00:00	10	1.58	4	468	1.55	1.58	6062	2	0	0	[+]
PCX	1.57 1.58	1.43 1.73	11:08:04 11:08:04 09:50:26 09:50:25	20 20 2 2	1.57 1.57 1.58 1.58	4 3 1 3	80 240 6925 6500	1.54 1.53 1.52 1.50	1.59 1.60 1.66 1.68	400 2924 40 50	1 1 2 1
PCCROKITA	85.00	2.64 %	16:11:48	200	85.40	2	30	85.20	85.40	267	1	1	44	[+]
PCR	85.00 86.00	76.60 93.40	16:11:48 16:11:48 15:31:11 14:10:14	30 3 5 12	85.40 85.60 86.00 86.00	4 1 2 2	284 10 26 20	85.00 84.20 84.00 83.40	86.00 86.20 86.40 86.60	183 10 10 28	1 1 1 2
PCM	8.90	2.04 %	17:00:58	100	9.02	1	81	9.02	9.08	954	4	3	25	[+]
PCM	8.90 9.02	8.02 9.78	17:00:00 16:33:12 15:58:36 12:54:06	100 3 150 148	9.02 9.00 9.00 9.00	1 2 1 1	142 688 270 1470	9.00 8.90 8.84 8.82	9.10 9.12 9.14 9.18	40 140 210 215	1 1 1 1
PEKABEX	11.60	1.75 %	16:29:46	65	11.60	1	500	11.60	11.70	200	1	17	198	[+]
PBX	11.20 11.60	10.50 12.70	16:05:59 15:53:01 15:45:58 15:45:58	2000 500 500 981	11.50 11.40 11.40 11.40	1 1 1 1	700 130 150 1254	11.30 11.10 11.00 10.10	11.80 12.00 12.10 12.30	1250 400 150 2930	2 1 1 1
PEKAO	102.50	-0.78 %	17:03:06	10	101.35	1	786	101.35	101.90	3488	3	448	45,589	[+]
PEO	100.80 102.60	92.26 112.75	17:01:08 17:01:00 17:01:00 17:01:00	239 4 200 77	101.35 101.35 101.35 101.35	2 3 8 18	44 3807 3354 4867	101.20 101.10 101.05 101.00	102.00 102.10 102.15 102.20	3742 3003 43654 2094	3 2 4 2
PEMANAGER	28.20	-1.79 %	17:02:27	99	27.50	1	249	27.00	27.50	126	2	0	3	[+]
PEM	27.00 28.20	25.40 31.00	17:00:00 15:45:52 09:00:00 17:00:00	1 1 1 1	27.50 27.00 28.20 28.00	1 1 2 1	279 300 136 15	26.90 26.80 25.00 24.50	28.10 28.20 28.60 29.20	630 266 255 40	2 1 1 1
PEP	20.90	-1.44 %	17:02:21	4707	20.60	2	260	20.40	20.70	2000	1	165	3,405	[+]
PEP	20.50 20.90	18.85 22.90	17:00:37 17:00:00 17:00:00 16:28:24	549 1 50 6388	20.60 20.60 20.60 20.50	3 7 1 1	201 25986 100 1000	20.30 20.20 20.00 18.10	20.80 20.90 21.00 21.70	600 455 631 110	1 2 1 1
PEPEES	1.28	0.00 %	09:01:22	1	1.28	1	3500	1.23	1.28	3998	1	0	0	[+]
PPS	1.28 1.28	1.16 1.40	09:01:03 17:00:00 09:00:19 09:11:31	1 1 1 1	1.28 1.34 1.34 1.34	2 1 1 1	7150 1400 1400 600	1.22 1.19 1.17 1.15	1.29 1.33 1.34 1.35	770 15000 16996 3546	1 1 3 3
PFLEIDERERGROUP	32.45	-2.64 %	17:00:00	1	31.40	1	100	30.90	31.40	360	1	3	104	[+]
PFL	31.00 32.45	29.25 35.65	17:00:00 16:35:35 16:12:43 16:10:13	26 1 44 20	31.40 31.20 31.00 31.00	1 1 1 1	70 41 111 200	30.80 30.70 30.50 30.45	31.85 32.50 32.70 32.80	92 4080 52 500	1 1 1 1
PGE	9.49	3.37 %	17:02:53	110	9.82	1	570	9.79	9.82	18890	1	1,385	13,521	[+]
PGE	9.46 9.94	8.55 10.43	17:00:53 17:00:29 17:00:00 17:00:00	11183 400 160 1800	9.82 9.82 9.82 9.82	1 4 1 3	200 18209 150 112149	9.78 9.77 9.76 9.75	9.83 9.86 9.87 9.88	1000 12022 8243 9859	1 1 1 1
PGNIG	6.40	0.00 %	17:01:54	40	6.42	2	13025	6.42	6.43	300	1	1,906	12,223	[+]
PGN	6.32 6.47	5.76 7.04	17:00:55 17:00:35 17:00:00 17:00:00	1000 300 25025 6873	6.42 6.42 6.42 6.42	3 3 3 3	247159 54011 34288 20966	6.41 6.40 6.39 6.38	6.46 6.47 6.48 6.49	3180 7346 9869 62560	3 5 9 8
PGODLEW	2.69	-3.70 %	14:40:26	295	2.60	1	321	2.40	2.50	15626	1	0	1	[+]
PGO	2.60 2.69	2.43 2.95	09:08:31 17:00:00 16:10:11 12:10:20	1 1057 2153 343	2.69 2.70 2.80 2.90	1 1 1 4	987 700 3750 1332	2.30 2.01 2.00 0.01	2.59 2.88 3.10 3.28	143 406 200 367	1 1 1 1
PGSSOFT	9.50	-1.66 %	13:18:04	190	9.50	1	84	9.42	9.46	200	100	7	70	[+]
PSW	9.46 9.52	8.56 10.45	13:17:32 13:17:32 11:58:39 11:58:39	1072 528 2000 211	9.46 9.46 9.50 9.50	1 100 1 100	30 200 120 200	9.40 9.22 9.20 9.18	9.48 9.50 9.96 10.20	1100 2010 1499 1383	1 2 1 1
PHARMENA	6.55	-1.54 %	11:45:11	77	6.40	1	170	6.25	6.50	300	1	0	1	[+]
PHR	6.40 6.55	5.25 7.85	09:04:14 09:04:26 09:00:00 09:00:00	1 156 140 40	6.55 6.50 6.45 6.45	1 1 2 1	163 170 190 500	6.20 6.05 6.00 5.60	6.55 6.65 7.20 7.60	407 152 1339 480	1 1 2 1
PHN	11.20	0.45 %	17:00:00	300	11.25	2	113	11.20	11.25	596	1	0	5	[+]
PHN	11.20 11.25	10.10 12.30	09:02:41 09:00:00 09:55:14 09:00:00	74 70 370 84	11.20 11.20 11.20 11.20	1 1 1 1	70 923 70 520	11.05 10.95 10.10 10.00	11.40 11.50 11.55 11.60	119 193 53 404	1 1 1 2
PHOTON	1.77	-4.32 %	14:28:05	1000	1.77	1	7000	1.77	1.85	600	1	6	10	[+]
PEN	1.77 1.77	1.42 2.12	13:23:57 13:49:59 12:21:16 17:00:00	4500 100 300 5	1.77 1.85 1.84 1.84	1 1 1 1	1200 3000 3000 5000	1.22 0.90 0.80 0.70	1.89 1.90 1.92 1.97	500 5500 2000 9691	1 1 1 1
PKNORLEN	96.30	-0.85 %	17:02:17	200	95.48	1	200	95.12	95.48	1582	1	363	34,591	[+]
PKN	94.30 96.42	86.68 105.90	17:00:36 17:00:00 17:00:00 17:00:00	699 1545 480 114	95.48 95.48 95.48 95.48	1 1 1 1	39380 6756 4584 4026	94.72 94.68 94.66 94.54	95.54 95.60 95.66 95.68	2781 4720 3391 6756	1 2 1 1
PKOBP	39.84	-2.75 %	17:00:08	100000	38.50	8	4546	38.50	38.59	1000	2	4,126	160,373	[+]
PKO	38.40 39.84	35.86 43.82	17:00:06 17:00:02 17:00:02 17:00:02	90000 399 200 2211	38.50 38.50 38.50 38.50	1 2 2 2	518 550 140 534	38.48 38.46 38.45 38.44	38.60 38.61 38.62 38.64	165129 500 500 500	2 1 1 1
PKPCARGO	42.55	-1.72 %	17:00:00	60	40.00	1	45	39.90	40.00	505	1	25	1,017	[+]
PKP	39.80 42.55	38.30 46.80	17:00:00 17:00:00 17:00:00 17:00:00	81 32 39 69	40.00 40.00 40.00 40.00	1 5 3 7	103 805 135 2508	39.80 39.60 39.55 39.50	40.30 40.35 40.40 40.70	297 89 163 22	2 1 1 1
PLASMA	0.00	0.00 %	13:54:49	5	0.28	1	695	0.28	0.31	50	1	0	0	[+]
PSM	0.00 0.00	0.23 0.33	11:07:55 11:07:55 16:47:04 16:06:18	800 50 1389 10	0.28 0.29 0.30 0.32	1 1 1 1	70 125 20 15	0.27 0.24 0.23 0.22	0.33 0.36 0.37 0.41	328 10 777 125	2 1 2 1
PLASTBOX	1.64	2.94 %	10:42:02	7500	1.75	150	420	1.69	1.75	1420	151	23	41	[+]
PLX	1.64 1.77	1.48 1.80	10:42:01 10:42:01 10:42:01 10:42:01	8 1 5 1	1.76 1.76 1.76 1.76	151 1 1 1	5420 8000 5000 1100	1.68 1.67 1.66 1.64	1.76 1.77 1.80 1.95	7500 6680 1000 1000	1 1 1 1
PLATIGE	30.00	3.33 %	15:49:43	5	31.00	1	7	30.00	31.00	54	1	0	11	[+]
PLI	30.00 31.50	24.00 36.00	15:44:31 15:16:16 15:03:54 15:03:54	9 1 18 82	31.00 31.00 30.00 30.00	1 2 1 1	50 45 68 16	29.50 29.00 28.50 27.80	31.50 31.80 32.00 33.00	18 97 124 25	1 1 2 1
PLATYNINW	0.00	0.00 %	17:00:00	2	0.56	1	2163	0.51	0.56	2647	2	0	0	[+]
PIW	0.00 0.00	0.51 0.61	17:00:00 16:44:38 16:44:38 16:44:38	35 2 2 2	0.56 0.56 0.56 0.56	4 1 1 1	10244 5676 5676 5676	0.50 0.49 0.48 0.47	0.57 0.58 0.61 0.64	1777 14922 864 1330	1 5 1 1
PLAY	16.75	-3.57 %	17:04:33	133	16.22	2	35695	16.20	16.22	132790	13	289	4,762	[+]
PLY	16.22 16.82	15.08 18.42	17:03:59 17:03:43 17:03:43 17:02:54	300 77 123 261	16.22 16.22 16.22 16.22	1 3 1 2	6127 1574 48 35686	16.19 16.12 16.10 16.08	16.25 16.32 16.43 16.44	415 100 1842 35566	1 1 1 1
PLAYWAY	131.00	-3.12 %	17:01:46	27	124.00	1	14	123.50	124.00	523	2	21	2,710	[+]
PLW	122.00 135.00	118.00 144.00	17:01:46 17:00:10 17:00:10 17:00:00	23 8 70 17	124.00 124.00 124.00 124.00	1 5 8 4	2 152 3541 102	123.00 122.50 122.00 121.50	125.00 125.50 126.00 126.50	126 177 185 8	3 3 2 1
PLAZACNTR	2.22	-1.77 %	09:00:00	7	2.22	1	30	1.80	2.23	1619	1	0	0	[+]
PLZ	2.22 2.22	2.00 2.44	09:00:00 12:09:50 10:49:57 10:48:59	2 10 1000 1000	2.22 2.26 2.26 2.26	1 1 1 1	60 1 1 2000	1.70 1.50 1.00 0.06	2.24 2.25 2.26 2.27	2000 2000 785 375	1 1 3 1
PLGROUP	0.29	-13.33 %	16:48:14	2573	0.26	1	3427	0.26	0.29	3989	1	38	10	[+]
PLG	0.24 0.29	0.24 0.34	16:48:14 09:39:40 09:28:26 09:28:26	548 11 5000 4000	0.26 0.29 0.26 0.26	2 1 3 2	4536 9200 111050 1740	0.25 0.22 0.21 0.20	0.30 0.31 0.32 0.33	17916 24618 21454 500	5 4 2 1
POINTGROUP	3.30	-4.35 %	15:00:02	600	3.30	1	317	3.16	3.30	2273	1	3	11	[+]
PGM	3.29 3.30	2.97 3.63	14:40:03 09:04:06 09:00:00 16:22:28	500 1603 670 100	3.29 3.30 3.30 3.45	1 1 1 1	2381 540 590 501	3.15 3.12 2.85 2.71	3.45 3.50 3.70 3.78	900 227 60 450	2 1 1 1
POLICE	14.40	1.40 %	15:48:08	300	14.50	1	200	14.50	14.95	50	1	1	15	[+]
PCE	14.40 14.70	13.00 15.80	15:15:29 15:15:16 14:48:05 13:43:40	300 200 155 81	14.70 14.70 14.45 14.40	1 1 1 4	5 19 580 716	14.45 14.40 14.30 14.00	15.00 15.70 16.80 16.85	500 150 500 1000	1 1 1 1
POLIMEXMS	2.93	1.72 %	17:02:46	1000	2.96	2	2189	2.94	2.97	16840	7	198	582	[+]
PXM	2.91 2.97	2.64 3.22	17:02:46 17:02:38 17:02:38 17:00:00	2278 622 1378 41	2.96 2.96 2.96 2.96	4 5 13 2	5660 6243 34244 3400	2.92 2.91 2.90 2.89	2.98 2.99 3.00 3.01	2300 1758 5427 3000	2 3 5 1
POLLENAE	0.00	0.00 %	11:00:00	100	0.17	1	100	0.17	0.20	100	1	0	0	[+]
PLE	0.00 0.00	0.14 0.20	11:01:06 11:00:00 11:00:00 11:00:00	250 200 100 200	0.20 0.27 0.27 0.27	1 1 1 1	200 100 100 100	0.16 0.15 0.13 0.11	0.21 0.23 0.24 0.25	1335 500 3500 10000	2 1 1 1
POLMAN	0.00	0.00 %	16:04:08	100	0.31	1	4348	0.23	0.30	5401	1	0	0	[+]
PLM	0.00 0.00	0.25 0.37	16:01:58 16:01:58 16:23:32 16:23:11	153 3847 1 3599	0.22 0.26 0.31 0.28	1 1 0 0	9524 1 0 0	0.22 0.10 0.00 0.00	0.31 0.32 0.33 0.35	22802 7949 25777 7354	2 1 2 1
POLNORD	8.95	5.06 %	17:00:00	46	9.35	1	97	9.21	9.35	554	1	149	1,374	[+]
PND	8.85 9.35	8.06 9.84	17:00:00 17:00:00 17:00:00 16:34:36	92 3 55 1	9.35 9.35 9.35 9.30	1 1 1 2	762 250 1200 2177	9.20 9.08 9.06 9.00	9.38 9.50 9.54 9.58	302 6300 200 170	1 2 1 1
POLTRONIC	0.00	0.00 %	16:48:57	207	0.18	2	19512	0.18	0.21	4900	1	0	0	[+]
PTN	0.00 0.00	0.15 0.21	16:48:57 16:31:40 16:30:10 16:39:06	793 3000 100 5000	0.18 0.19 0.21 0.19	2 1 1 1	12600 9000 10000 6000	0.17 0.16 0.15 0.10	0.23 0.24 0.25 0.26	8696 4177 8000 3856	1 1 1 1
POLWAX	7.02	-1.14 %	16:29:47	500	6.94	1	1049	6.94	7.16	370	1	65	458	[+]
PWX	6.94 7.30	6.32 7.72	16:29:47 16:29:47 15:34:59 15:22:35	1000 1000 25 140	6.94 6.96 7.00 6.98	1 1 1 1	1000 1500 215 227	6.92 6.90 6.88 6.86	7.20 7.26 7.28 7.30	1150 407 650 10697	2 1 2 3
POZBUD	2.64	-0.38 %	17:00:00	1	2.64	2	1290	2.52	2.64	168	1	19	49	[+]
POZ	2.50 2.64	2.38 2.90	11:59:50 11:10:22 10:57:35 10:00:54	127 5406 2955 437	2.63 2.57 2.54 2.50	1 3 1 2	3100 1735 812 2766	2.51 2.50 2.48 2.46	2.65 2.74 2.75 2.76	172 400 2500 254	1 1 1 1
PRAGMAFA	16.30	0.61 %	17:00:00	20	16.40	3	1301	15.60	16.40	120	1	3	50	[+]
PRF	15.60 16.40	14.70 17.90	15:50:35 12:23:08 12:21:51 09:17:50	200 2599 140 61	15.70 15.60 15.60 16.30	1 1 1 1	30 30 100 55	15.20 15.00 14.40 13.80	16.45 16.50 16.70 16.90	25 100 200 100	1 1 1 1
PRAGMAINK	12.15	6.58 %	16:01:52	50	12.15	1	30	11.85	12.15	479	2	0	1	[+]
PRI	12.15 12.15	10.95 13.35	10:26:45 10:03:09 11:30:26 11:30:21	125 1 10 1	11.40 12.15 12.15 12.15	1 1 1 1	30 30 100 100	11.60 11.35 10.70 10.00	12.25 12.35 12.40 12.50	982 538 98 100	1 2 1 1
PRAIRIE	1.27	2.36 %	17:00:00	333	1.30	1	2000	1.26	1.30	8224	4	78	99	[+]
PDZ	1.25 1.30	1.15 1.39	16:46:35 16:35:49 16:35:49 15:52:22	1000 1255 3150 645	1.29 1.29 1.29 1.29	4 2 1 1	43599 2886 5000 4000	1.25 1.24 1.23 1.22	1.31 1.32 1.33 1.34	6568 2000 6000 5514	5 2 2 3
PRESENT24	0.11	0.00 %	13:37:35	1000	0.11	3	5900	0.10	0.11	106800	6	1	0	[+]
P24	0.11 0.11	0.09 0.13	10:22:16 09:20:19 09:18:23 09:18:23	1 2142 7420 438	0.11 0.10 0.10 0.10	6 5 4 3	113110 97299 108287 86000	0.09 0.08 0.07 0.06	0.12 0.13 0.14 0.15	81437 85301 227551 39979	8 6 8 7
PRESTO	0.00	0.00 %	13:05:14	2000	0.06	4	190857	0.05	0.06	746429	26	0	0	[+]
PST	0.00 0.00	0.05 0.07	10:52:23 09:03:45 11:20:10 11:17:46	1 1334 20389 4000	0.06 0.05 0.05 0.05	12 5 6 3	524635 309769 657427 28998	0.04 0.03 0.02 0.01	0.07 0.08 0.09 0.10	229070 375624 144348 173456	9 11 6 6
PRIMAMODA	2.62	-1.15 %	14:05:59	67	2.59	1	100	2.49	2.62	100	1	1	3	[+]
PMA	2.58 2.67	2.36 2.88	14:05:59 14:05:59 09:01:29 09:01:29	580 100 56 100	2.59 2.58 2.67 2.65	1 1 1 1	100 300 100 100	2.44 2.42 2.34 2.32	2.65 2.67 2.70 2.74	100 64 100 400	1 1 1 4
PRIMEMINERALS	4.49	0.00 %	09:49:52	1	4.49	1	5	4.20	4.48	10	1	0	0	[+]
PMT	4.49 4.49	3.60 5.38	09:49:52 14:52:07 16:04:26 11:53:59	1 2 40 33	4.49 4.49 4.49 4.49	1 1 2 1	5 586 155 10	4.00 3.74 3.73 3.60	4.49 4.80 4.92 4.98	218 5 88 239	1 1 1 2
PROCAD	1.60	0.00 %	10:16:29	3	1.60	2	773	1.50	1.54	240	1	0	0	[+]
PRD	1.60 1.60	1.44 1.76	10:16:25 10:16:24 10:16:22 09:39:43	5 3 2 8	1.60 1.60 1.60 1.60	1 1 1 1	1000 220 5176 1000	1.49 1.46 1.45 1.22	1.55 1.59 1.60 1.65	4850 4643 5445 900	1 2 3 2
PROCHEM	15.90	-0.31 %	09:00:00	1	15.90	1	550	15.15	15.90	730	2	0	0	[+]
PRM	15.90 15.90	14.35 17.45	17:00:00 09:00:00 12:11:54 15:39:42	1 1 1 10	15.95 15.95 15.95 16.00	1 4 1 1	1000 4000 100 115	14.00 13.90 13.70 13.00	15.95 17.50 17.60 17.70	1997 1902 1979 100	1 2 2 1
PROJPRZEM	20.80	0.00 %	17:00:00	1	21.00	1	80	20.80	21.00	44	1	0	10	[+]
PJP	20.80 21.00	18.75 22.80	09:14:10 09:13:08 09:13:08 09:07:03	65 20 45 4	21.00 21.00 21.00 21.00	1 2 1 1	35 455 30 20	20.60 20.40 20.30 20.20	21.10 21.20 21.30 21.40	464 109 491 72	2 1 2 1
PROLOG	12.00	0.00 %	11:14:30	10	12.00	1	174	11.60	12.00	82	1	0	0	[+]
PRL	12.00 12.00	9.60 14.40	11:13:48 15:10:42 15:10:42 14:23:52	10 167 31 167	12.00 12.00 12.00 12.00	1 2 2 0	6 333 273 0	11.50 10.60 10.50 0.00	12.10 12.40 12.50 12.60	166 39 169 18	1 1 1 1
PROMISE	3.36	0.00 %	16:19:49	480	3.36	1	25	3.30	3.36	120	1	2	5	[+]
PRO	3.34 3.36	2.70 4.02	11:49:45 09:51:07 15:39:01 13:10:42	600 550 100 600	3.34 3.36 3.36 3.36	1 1 0 0	625 150 0 0	3.20 2.68 0.00 0.00	6.50 0.00 0.00 0.00	686 0 0 0	1 0 0 0
PROTEKTOR	4.79	2.30 %	11:47:35	1544	4.90	1	900	4.60	4.80	60	1	4	20	[+]
PRT	4.79 4.90	4.32 5.26	11:47:35 11:47:35 11:39:08 17:00:00	1566 890 210 400	4.80 4.79 4.79 4.79	1 1 1 1	6000 10000 200 380	4.59 4.55 4.52 4.41	4.89 4.90 4.92 4.94	1437 4821 300 1800	1 4 1 1
PROVIDENT	0.00	0.00 %	09:01:47	328	9.85	0	0	0.00	11.60	90	1	0	0	[+]
IPF	0.00 0.00	8.87 10.83	10:46:20 17:00:00 17:00:00 13:05:49	10 82 90 10	9.85 10.00 10.00 10.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.90 19.39 0.00 0.00	40 40 0 0	1 1 0 0
PRYMUS	0.00	0.00 %	09:11:12	3	7.80	1	10	7.40	7.60	20	1	0	0	[+]
PRS	0.00 0.00	6.25 9.35	09:08:50 15:49:58 15:49:58 14:13:34	265 265 10 1	7.60 7.60 7.70 8.00	1 1 1 1	150 10 10 310	7.30 7.20 6.70 6.60	7.80 7.90 8.00 8.20	297 10 361 498	1 1 1 1
PULAWY	87.80	2.84 %	17:00:00	2	87.00	1	6	85.60	87.00	51	1	0	34	[+]
ZAP	85.20 88.00	79.20 96.40	16:17:53 15:19:07 13:35:50 12:18:08	7 100 20 7	87.00 87.00 87.00 87.80	4 2 1 2	86 68 10 48	85.20 84.60 84.20 84.00	87.80 88.00 89.00 89.20	15 131 80 96	1 4 1 2
PZU	39.30	-0.10 %	17:00:09	500	39.30	1	488	39.25	39.30	23931	8	1,283	50,389	[+]
PZU	38.93 39.64	35.37 43.23	17:00:06 17:00:00 17:00:00 17:00:00	500 1000 2142 6806	39.30 39.30 39.30 39.30	1 1 1 1	500 8854 7086 1722	39.24 39.14 39.12 39.11	39.40 39.41 39.42 39.44	500 7200 7967 4259	2 3 1 1
QUANTUM	14.55	-2.01 %	16:09:14	50	14.60	1	50	14.60	14.70	300	1	0	2	[+]
QNT	14.55 14.60	13.10 16.00	12:02:03 11:48:54 11:01:05 09:56:08	10 26 20 1	14.55 14.55 14.55 14.90	2 4 2 4	77 222 150 740	14.55 14.00 13.00 12.00	14.85 14.90 15.00 15.50	100 176 50 49	1 1 1 1
QUBICGMS	1.40	-14.79 %	17:00:00	300	1.21	2	2500	1.21	1.39	3000	1	31	42	[+]
QUB	1.20 1.43	1.12 1.68	17:00:00 16:47:20 16:47:20 16:47:10	250 400 3 255	1.21 1.20 1.25 1.25	2 1 2 0	1700 500 13000 0	1.20 1.11 1.00 0.00	1.40 1.41 1.43 1.50	1116 345 2000 1000	1 1 1 1
QUERCUS	2.87	1.42 %	17:00:00	243	2.85	2	606	2.82	2.85	32	1	6	17	[+]
QRS	2.82 2.90	2.59 3.15	16:30:25 16:30:25 13:29:23 12:34:36	57 29 1000 971	2.85 2.85 2.90 2.85	2 2 1 1	1350 490 1000 900	2.80 2.71 2.70 2.62	2.90 2.95 2.97 3.00	7435 1444 11819 2239	4 2 1 4
QUMAK	0.92	-4.35 %	16:45:51	378	0.88	1	800	0.87	0.88	15730	2	129	115	[+]
QMK	0.84 0.96	0.83 1.01	16:43:06 16:38:00 16:33:07 16:33:07	2892 600 408 111	0.88 0.88 0.88 0.88	3 4 8 7	5100 6496 15680 18435	0.86 0.85 0.84 0.83	0.90 0.91 0.93 0.94	10958 2570 5968 1900	2 2 3 1
RADPOL	1.38	0.00 %	09:00:00	1	1.38	1	1000	1.30	1.35	6750	1	0	0	[+]
RDL	1.38 1.38	1.25 1.51	17:00:00 10:31:22 10:28:11 10:04:48	1 250 664 282	1.38 1.35 1.35 1.32	2 3 1 4	5830 3000 500 14550	1.29 1.28 1.26 1.25	1.38 1.39 1.41 1.43	498 669 57 750	1 1 1 1
RAFAKO	2.08	-1.44 %	17:01:11	970	2.05	1	300	2.04	2.05	5315	4	202	416	[+]
RFK	2.03 2.12	1.88 2.28	17:00:00 17:00:00 17:00:00 17:00:00	134 1200 3555 2000	2.05 2.05 2.05 2.05	4 4 4 13	14609 13297 4193 20777	2.03 2.02 2.01 2.00	2.07 2.08 2.09 2.10	7500 10000 700 12820	2 2 1 5
RAFAMET	0.00	0.00 %	14:37:49	200	12.20	1	10	12.00	12.20	50	1	0	0	[+]
RAF	0.00 0.00	11.00 13.40	14:36:18 14:36:18 14:36:18 09:56:54	198 22 30 5	12.20 12.50 12.50 12.55	1 1 1 1	16 60 30 24	11.50 11.00 10.60 10.50	12.50 13.00 13.20 14.00	30 50 1165 30	1 1 1 1
RAINBOW	17.50	1.47 %	16:08:08	30	17.20	1	9	17.00	17.15	50	1	2	34	[+]
RBW	16.60 17.50	15.75 19.25	15:20:29 15:20:29 15:09:47 15:09:47	49 101 51 50	17.20 17.20 16.60 16.70	1 1 2 1	200 160 459 50	16.75 16.65 16.60 16.50	17.20 17.25 17.40 17.50	208 165 432 51	1 2 1 1
RANKPROGR	1.80	-2.84 %	17:02:06	610	1.71	2	5230	1.70	1.71	390	1	9	16	[+]
RNK	1.70 1.80	1.62 1.98	17:00:00 16:46:11 16:31:00 16:31:00	320 1 320 180	1.71 1.78 1.71 1.72	1 1 1 2	3000 920 8000 1450	1.68 1.67 1.65 1.64	1.78 1.79 1.80 1.81	999 2080 1319 1000	1 2 4 1
RAWLPLUG	8.50	-0.47 %	17:00:00	1	8.40	1	1100	8.12	8.40	65	1	0	0	[+]
RWL	8.36 8.50	7.66 9.34	09:07:18 09:00:00 17:02:20 17:00:00	20 1 100 77	8.36 8.50 8.44 8.44	1 2 1 1	990 600 189 176	8.06 8.02 7.90 7.74	8.42 8.50 8.56 8.60	188 1211 590 20	1 3 1 1
READGENE	1.06	-3.64 %	11:00:00	10	1.06	1	100	1.00	1.06	6656	1	0	0	[+]
RDG	1.06 1.06	0.85 1.27	11:00:00 15:00:02 15:00:00 11:00:00	1 720 535 20	1.10 0.97 0.97 1.00	2 2 1 2	600 4745 500 700	0.98 0.97 0.90 0.80	1.10 1.11 1.16 1.18	99 500 100 100	1 1 1 1
REDAN	0.91	-2.17 %	16:34:48	227	0.90	1	380	0.88	0.90	1185	1	4	3	[+]
RDN	0.90 0.91	0.82 1.00	10:40:09 10:38:49 10:18:33 09:38:47	53 1220 100 400	0.90 0.90 0.91 0.91	1 1 2 1	1300 6000 10500 2000	0.82 0.75 0.70 0.65	0.92 0.95 0.96 0.97	3776 2700 2585 70	1 3 1 1
RELPOL	6.64	-0.29 %	14:35:42	176	6.80	1	1324	6.80	6.88	700	2	1	5	[+]
RLP	6.64 6.82	5.98 7.30	14:35:42 14:22:29 14:19:46 14:19:28	144 21 50 250	6.82 6.82 6.82 6.80	1 4 1 1	985 10467 200 1140	6.76 6.64 6.60 6.58	6.90 6.98 7.00 7.18	1087 242 2255 144	1 1 3 1
REMAK	8.08	0.00 %	09:00:00	1	8.08	1	300	7.54	7.74	980	1	0	0	[+]
RMK	8.08 8.08	7.28 8.88	17:00:00 09:00:00 09:00:00 09:00:00	1 3 1 2	8.08 7.60 7.60 7.60	1 1 1 1	300 1445 1080 3000	7.52 7.50 7.40 7.34	8.00 8.08 8.10 8.20	150 119 47 54	1 1 1 1
REMEDIS	0.00	0.00 %	11:00:00	1142	0.02	8	248858	0.02	0.03	150948	4	0	0	[+]
REM	0.00 0.00	0.01 0.03	16:22:57 10:22:42 14:45:45 14:45:45	30000 10000 9120 880	0.03 0.03 0.03 0.03	6 0 0 0	282998 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.06 0.07	89500 56324 87849 33743	3 2 5 3
ROBINSON	6.60	1.54 %	10:18:18	2	6.60	1	9	6.00	6.60	402	1	0	0	[+]
RBS	6.60 6.60	5.30 7.90	15:26:05 09:00:00 11:32:22 09:57:02	5 5 5 2	6.50 6.50 6.50 6.60	1 1 1 1	100 200 125 400	5.50 5.40 5.30 5.00	6.70 6.75 6.80 7.00	100 100 250 100	1 1 2 1
ROCCA	0.00	0.00 %	11:00:00	9	0.47	1	200	0.45	0.53	40	1	0	0	[+]
RCA	0.00 0.00	0.38 0.56	11:00:00 11:00:00 11:00:00 11:00:00	10 10 10 10	0.47 0.47 0.47 0.47	1 1 1 1	350 250 300 3000	0.43 0.38 0.35 0.30	0.54 0.55 0.56 0.58	100 50 100 100	1 1 1 1
RONSON	1.04	-0.95 %	09:00:00	101	1.04	1	1600	0.99	1.03	2712	3	0	0	[+]
RON	1.04 1.04	0.94 1.14	17:00:00 14:37:15 14:16:59 14:16:59	1 338 1522 6257	1.05 1.04 1.04 1.04	1 2 2 0	2500 10320 2545 0	0.98 0.97 0.95 0.00	1.05 1.06 1.07 1.08	3388 3000 2000 600	3 2 1 1
ROPCZYCE	27.40	2.55 %	15:44:24	72	28.10	1	50	28.10	28.50	81	1	1	16	[+]
RPC	27.40 28.50	24.70 30.10	15:26:50 13:29:15 13:29:15 13:29:15	19 185 45 20	28.50 28.00 28.00 28.00	1 3 1 3	4 90 50 265	28.00 27.40 27.10 27.00	28.60 28.80 28.90 29.30	361 20 100 20	1 1 1 1
ROVITA	0.00	0.00 %	11:00:00	125	0.27	1	100	0.26	0.28	75	1	0	0	[+]
ROV	0.00 0.00	0.22 0.32	11:00:00 15:00:00 11:00:00 11:00:00	3500 50 50 100	0.29 0.31 0.30 0.29	1 1 1 1	100 100 1000 200	0.24 0.23 0.22 0.21	0.29 0.30 0.31 0.32	100 100 2415 100	1 1 2 1
RSY	0.00	0.00 %	17:00:00	400	6.35	1	20	5.40	6.50	10	1	0	0	[+]
RSY	0.00 0.00	5.10 7.60	15:15:02 15:15:02 13:07:17 13:07:17	587 20 195 42	6.40 6.40 6.35 6.35	1 1 1 1	20 200 20 20	5.20 5.00 4.80 4.60	6.60 6.70 6.80 7.00	10 20 20 100	1 1 1 1
RUBICON	0.95	3.26 %	16:48:51	1	0.95	1	14	0.95	1.01	2111	1	0	0	[+]
RBC	0.91 1.01	0.86 1.04	14:21:30 14:20:10 14:20:10 14:03:39	1 6 25 16	0.93 0.93 0.94 0.95	1 1 1 1	25 18 25 433	0.94 0.93 0.92 0.91	1.07 1.10 1.14 1.15	5823 988 514 652	2 1 1 2
RUCHCHORZ	0.20	0.00 %	11:00:00	248	0.20	1	1000	0.15	0.20	3397	2	0	0	[+]
RCW	0.20 0.20	0.16 0.24	15:16:27 15:00:00 11:00:00 11:00:00	740 170 500 140	0.20 0.20 0.20 0.20	1 0 0 0	3840 0 0 0	0.14 0.00 0.00 0.00	0.21 0.22 0.23 0.24	4998 8187 95 2175	1 1 1 1
S4E	0.00	0.00 %	13:23:52	12	6.50	1	500	5.00	9.20	600	1	0	0	[+]
S4E	0.00 0.00	5.20 7.80	15:20:38 15:11:02 14:53:36 09:00:00	156 9 148 55	6.45 6.80 6.80 6.90	1 2 1 1	500 1035 1000 1000	4.50 4.00 3.50 3.00	10.00 11.30 12.00 12.90	1214 100 340 1899	1 1 1 1
SAKANA	0.00	0.00 %	09:01:36	7395	0.14	1	15058	0.12	0.14	7777	1	0	0	[+]
SKN	0.00 0.00	0.12 0.16	09:01:25 12:34:33 15:48:47 14:27:25	7547 20 2111 1800	0.13 0.11 0.11 0.11	2 1 1 3	25000 3600 4500 17799	0.11 0.10 0.09 0.08	0.15 0.16 0.17 0.18	9518 207945 7499 5625	3 4 1 1
SANOK	26.50	1.89 %	17:00:00	31	27.00	1	66	26.40	27.00	44	1	1	30	[+]
SNK	26.40 27.30	23.90 29.10	17:00:00 17:00:00 16:00:37 15:59:52	3 7 15 20	27.00 27.00 26.40 26.50	1 1 1 1	200 300 100 58	26.30 26.10 26.00 25.80	27.10 27.20 27.60 27.80	143 366 45 136	2 2 1 2
SANTANDER	18.53	-0.05 %	10:39:04	50	18.50	1	50	18.21	19.30	100	1	0	5	[+]
SAN	18.22 18.53	16.68 20.38	09:37:32 09:00:26 16:29:58 16:12:24	100 105 100 100	18.22 18.53 18.51 18.51	2 1 1 0	292 92 10 0	18.20 16.11 15.00 0.00	20.85 20.93 21.55 23.50	94 22 29 27	1 1 1 1
SANWIL	0.64	0.00 %	12:08:09	500	0.64	1	904	0.64	0.67	1689	1	1	0	[+]
SNW	0.64 0.64	0.58 0.70	16:04:57 10:01:11 09:44:02 17:00:00	96 8 3000 83	0.64 0.63 0.64 0.64	1 1 1 0	11992 10000 10000 0	0.63 0.50 0.40 0.00	0.68 0.70 0.72 0.75	12070 9930 3215 3815	2 1 2 4
SARE	13.90	-0.71 %	13:14:08	5	13.90	1	5	13.70	13.90	540	1	0	0	[+]
SAR	13.90 13.90	12.60 15.20	10:33:57 10:00:26 10:00:38 09:57:03	5 5 10 10	14.00 14.10 14.00 14.00	1 2 1 1	5 30 10 10	13.40 13.00 12.50 11.00	14.00 17.60 17.90 21.20	381 90 215 49	1 1 1 1
SCPFL	15.90	0.63 %	17:00:00	1	15.90	3	27	15.50	15.90	150	2	2	31	[+]
SCP	15.90 15.90	12.80 19.00	16:41:28 16:41:17 16:41:17 16:41:17	158 1 1 158	15.90 15.90 15.90 15.90	1 1 1 1	200 20 165 200	15.40 15.30 15.20 15.10	16.20 17.10 17.40 18.00	5 150 763 179	1 1 1 1
SECOGROUP	0.00	0.00 %	17:00:00	450	14.80	1	200	14.40	14.80	70	1	0	0	[+]
SWG	0.00 0.00	13.40 16.20	12:17:55 11:06:00 16:02:58 17:00:00	50 10 10 500	14.30 14.30 14.50 14.80	2 0 0 0	565 0 0 0	14.30 0.00 0.00 0.00	15.00 16.00 17.00 17.20	700 300 45 100	1 1 1 1
SEKO	9.25	0.00 %	09:19:49	10	9.25	3	1346	8.90	9.25	40	1	0	0	[+]
SEK	9.25 9.25	8.35 10.10	16:39:23 16:38:33 13:40:51 09:08:27	100 100 100 44	9.25 9.25 9.25 9.25	1 1 1 1	200 50 157 2076	8.75 8.35 8.30 8.05	9.30 9.90 10.00 10.20	1072 300 90 50	2 1 1 1
SELENAFM	0.00	0.00 %	17:00:00	76	10.70	1	50	10.10	11.00	247	2	0	0	[+]
SEL	0.00 0.00	9.65 11.70	16:43:03 16:21:36 14:22:08 12:39:55	3 651 100 2	10.70 10.00 10.00 9.80	1 1 1 0	300 120 15 0	9.80 9.50 8.00 0.00	11.20 11.70 11.90 12.00	45 580 23 1150	1 2 1 2
SELVITA	56.50	-2.65 %	16:38:49	90	55.00	1	50	55.10	56.20	62	2	0	24	[+]
SLV	55.00 56.50	50.90 62.10	16:38:49 15:36:22 15:33:12 11:45:52	50 40 45 100	55.00 55.30 55.60 55.50	1 1 1 1	36 25 200 70	54.80 54.60 54.50 54.10	56.40 56.50 57.40 57.60	53 240 445 50	1 2 3 1
SERINUS	0.81	0.00 %	17:00:47	176	0.80	6	15743	0.80	0.81	19420	1	35	28	[+]
SEN	0.80 0.81	0.73 0.89	17:00:00 17:00:00 17:00:00 17:00:00	836 28 1125 411	0.80 0.80 0.80 0.80	3 2 3 2	14200 5073 6874 8287	0.79 0.77 0.76 0.75	0.82 0.84 0.85 0.86	5914 78871 23635 70307	3 10 6 12
SETANTA	1.40	-0.71 %	09:27:30	5	1.40	1	1200	1.18	1.40	1084	2	0	0	[+]
SET	1.40 1.40	1.26 1.54	13:04:53 12:51:11 12:50:57 12:27:51	9 11 59 528	1.41 1.40 1.39 1.39	1 1 1 2	6800 100 20000 50001	1.17 1.11 1.00 0.10	1.41 1.42 1.43 1.45	979 520 192 580	1 1 1 1
SFD	0.00	0.00 %	14:50:43	4058	0.22	2	1942	0.22	0.24	10000	1	0	0	[+]
SFD	0.00 0.00	0.18 0.26	12:02:15 11:23:55 14:17:44 14:17:44	10000 9613 87 5713	0.25 0.25 0.25 0.24	3 2 1 0	19500 7000 6000 0	0.21 0.20 0.10 0.00	0.25 0.26 0.28 0.37	8008 12270 10231 3250	2 2 1 1
SFERANET	1.71	-1.72 %	09:07:08	20	1.71	1	100	1.61	1.70	640	1	0	0	[+]
SFN	1.71 1.71	1.37 2.05	14:22:20 14:15:31 14:15:03 14:15:03	1 1 350 100	1.74 1.68 1.57 1.58	1 1 1 1	100 100 100 100	1.58 1.56 1.54 1.52	1.71 1.72 1.73 1.74	980 1000 1000 909	1 1 1 1
SFINKS	0.86	5.95 %	16:46:28	200	0.89	1	462	0.88	0.89	10651	2	9	8	[+]
SFS	0.85 0.89	0.78 0.94	16:45:57 16:45:16 16:45:16 16:44:35	538 742 258 65	0.88 0.88 0.88 0.87	1 1 1 2	935 620 500 2400	0.87 0.86 0.85 0.83	0.90 0.92 0.93 0.95	10000 3344 234 6200	1 3 1 2
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1500	0.30	0.65	794	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	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.75 0.84 0.99 1.00	3546 1915 489 1000	1 2 1 1
SILVANO	11.50	1.25 %	17:00:00	1	12.15	2	200	11.50	12.15	3989	2	0	1	[+]
SFG	11.50 12.15	10.35 12.65	10:48:22 10:34:40 10:34:36 09:25:26	19 1 19 1	11.50 12.15 12.00 12.15	1 1 1 1	117 100 120 2	11.20 11.15 10.85 10.00	13.40 13.90 14.60 15.00	100 100 152 100	1 1 1 1
SIMPLE	6.70	5.26 %	17:00:00	1	7.00	1	500	6.85	7.00	519	1	11	76	[+]
SME	6.55 7.05	6.05 7.35	16:41:49 16:29:49 16:29:49 13:11:08	80 231 69 499	7.00 6.85 6.90 7.05	1 1 2 1	500 1000 300 5000	6.80 6.70 5.25 5.15	7.05 7.15 7.65 7.70	685 500 253 11	1 1 1 1
SKARBIEC	28.00	1.08 %	16:42:36	6	28.00	1	70	28.10	28.20	496	1	12	328	[+]
SKH	27.70 28.30	25.20 30.80	16:42:36 16:42:36 16:11:37 16:06:02	790 91 17 1	28.00 27.90 27.90 27.90	1 1 2 2	113 200 287 195	28.00 27.90 27.80 27.70	28.30 28.40 28.50 28.60	1020 200 4129 500	2 3 5 1
SKYLINE	0.72	1.39 %	16:28:26	1	0.73	1	1900	0.71	0.73	199	1	16	11	[+]
SKL	0.67 0.73	0.65 0.79	13:22:39 13:21:59 13:21:39 13:21:27	100 400 1000 200	0.72 0.72 0.72 0.72	1 1 1 2	1400 2500 2000 8217	0.70 0.69 0.68 0.67	0.74 0.75 0.76 0.77	864 300 500 500	2 1 1 1
SLASKIEKA	3.19	5.47 %	17:00:00	275	3.47	1	209	3.20	3.47	609	2	4	13	[+]
SLK	3.19 3.47	2.56 3.82	17:00:00 17:00:00 17:00:00 17:00:00	136 89 510 300	3.47 3.47 3.47 3.47	1 1 3 1	283 500 1107 150	3.13 3.12 3.10 3.05	3.50 3.54 3.55 3.59	185 993 800 1500	1 1 2 1
SMSKREDYT	0.00	0.00 %	14:24:02	2326	0.86	1	1400	0.83	0.91	14560	1	0	0	[+]
SMS	0.00 0.00	0.69 1.03	09:53:32 16:36:24 15:34:36 12:39:47	1750 2299 16 34	0.88 0.87 0.91 0.91	1 1 1 1	896 5000 5000 5000	0.71 0.70 0.60 0.50	0.99 1.00 1.10 1.19	1353 1000 1100 3638	1 1 1 1
SNIEZKA	73.50	1.37 %	17:00:00	1	74.00	1	111	70.50	74.00	99	1	0	22	[+]
SKA	73.00 74.00	66.50 80.50	09:29:02 09:29:02 09:00:00 17:00:00	250 53 1 1	73.00 73.00 73.50 73.00	1 1 1 1	50 15 10 100	70.00 69.50 65.50 65.00	75.50 76.50 77.00 95.00	138 73 1515 12	1 1 3 2
SOFTBLUE	0.40	-4.88 %	16:49:59	100	0.39	2	3350	0.34	0.39	1900	1	7	3	[+]
SBE	0.36 0.40	0.32 0.48	10:57:32 10:57:32 09:07:12 16:31:23	5000 2000 20 200	0.36 0.36 0.40 0.41	1 3 1 1	2500 12000 1000 1000	0.33 0.32 0.31 0.29	0.40 0.41 0.42 0.44	7584 18490 22197 4520	2 2 3 2
SOHODEV	1.02	0.00 %	14:20:14	258	1.03	1	4646	1.03	1.05	2758	1	8	9	[+]
SHD	1.02 1.05	0.92 1.12	14:20:14 14:07:38 14:07:20 14:07:20	490 2758 2000 2758	1.04 1.05 1.05 1.05	1 1 3 2	1287 999 3958 3293	1.02 1.01 1.00 0.99	1.06 1.10 1.12 1.14	2000 1000 1000 1000	1 1 1 1
SOLAR	0.51	3.77 %	14:45:32	205	0.55	1	9795	0.55	0.56	1161	1	16	8	[+]
SOL	0.49 0.56	0.46 0.56	11:38:42 11:38:42 11:38:42 09:43:58	1568 1000 2633 10	0.56 0.56 0.56 0.50	1 1 1 3	1000 2222 1500 7735	0.53 0.52 0.51 0.50	0.59 0.62 0.63 0.65	967 1000 81083 1000	1 1 1 1
SONEL	0.00	0.00 %	09:10:04	10	6.40	1	10	6.40	6.60	10	1	0	0	[+]
SON	0.00 0.00	5.76 7.04	16:40:52 09:16:39 09:50:54 09:20:46	152 5 10 15	6.40 6.40 6.40 6.40	1 1 2 1	10 10 20 495	6.30 6.28 6.22 6.06	6.70 6.98 7.00 7.10	68 200 793 10	1 1 2 1
SOPHARMA	0.00	1.10 %	09:00:00	29	9.20	1	1000	0.01	23.60	280	1	0	0	[+]
SPH	0.00 0.00	8.20 10.00	09:55:12 09:14:10 09:00:00 09:00:00	29 41 10 5	9.20 9.20 9.20 10.00	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
SPAC1	0.00	0.00 %	11:00:00	47	0.07	2	32010	0.07	0.11	37323	3	0	0	[+]
SP1	0.00 0.00	0.06 0.08	15:00:00 15:00:00 15:00:00 15:00:00	1000 18193 1800 15900	0.07 0.08 0.08 0.10	2 1 2 2	10499 500 100999 170000	0.05 0.04 0.03 0.02	0.12 0.14 0.15 0.16	15555 778 15755 73543	1 1 2 1
STALEXP	3.25	-2.15 %	17:00:00	54	3.18	1	946	3.18	3.20	1125	1	242	781	[+]
STX	3.18 3.28	2.93 3.57	17:00:00 17:00:00 16:49:39 16:44:41	310 12 678 1875	3.18 3.18 3.19 3.20	3 1 1 1	3900 325 381 2500	3.16 3.10 3.08 3.06	3.25 3.28 3.29 3.30	2500 2000 3200 2883	1 1 2 2
STALPROD	382.50	0.26 %	17:00:00	2	384.00	1	4	379.50	384.00	6	1	1	196	[+]
STP	378.00 384.00	344.50 420.50	17:00:00 17:00:00 17:00:00 17:00:00	52 6 3 7	384.00 384.00 384.00 384.00	1 1 1 1	5 6 6 7	379.00 378.50 378.00 377.50	386.00 389.00 390.00 395.00	4 10 8 14	1 1 1 1
STALPROFI	9.50	-4.04 %	14:30:38	160	9.50	1	835	9.20	9.60	800	1	1	12	[+]
STF	9.20 9.50	8.55 10.40	13:53:38 12:50:39 17:00:00 17:00:00	15 1100 800 200	9.20 9.50 9.90 9.90	1 1 0 0	1000 200 0 0	9.05 8.90 0.00 0.00	10.00 11.20 12.20 13.20	234 360 20 151	1 1 1 1
STELMET	8.10	0.00 %	17:00:00	51	8.10	1	460	7.60	8.10	949	1	0	1	[+]
STL	8.10 8.10	7.30 8.90	17:00:00 16:26:34 16:25:34 15:48:25	69 5 45 120	8.10 8.10 8.00 7.56	1 1 1 1	293 608 300 99	7.56 7.50 7.30 6.20	8.18 8.50 8.60 8.68	410 50 190 500	1 1 2 1
STEMCELLS	0.42	0.00 %	09:41:23	50	0.42	1	50	0.39	0.41	400	1	0	0	[+]
SCS	0.42 0.42	0.34 0.50	15:38:30 10:01:55 10:00:14 09:56:55	50 92 200 50	0.42 0.42 0.41 0.42	1 1 1 1	50 100 200 100	0.38 0.35 0.34 0.33	0.42 0.43 0.44 0.47	473 300 570 100	1 1 1 1
STOPKLA	0.00	0.00 %	16:37:42	10	7.10	1	30	6.20	7.70	50	1	0	0	[+]
STK	0.00 0.00	5.70 8.50	17:00:00 10:41:02 11:51:43 15:44:34	200 3 113 15	6.50 6.90 6.90 6.85	1 2 1 1	30 120 30 100	6.10 5.00 4.16 4.00	7.90 8.20 8.50 8.80	50 50 120 60	1 1 1 1
SUNEX	2.70	2.27 %	16:48:18	1	2.70	2	3330	2.52	2.64	2850	1	0	0	[+]
SNX	2.70 2.70	2.43 2.97	16:48:18 16:48:18 16:48:17 16:48:17	1 1 1 1	2.70 2.70 2.70 2.70	1 1 1 1	400 500 500 1	2.50 2.43 2.35 0.20	2.70 2.76 2.80 2.85	175 489 2924 14287	1 1 3 2
SUNTECH	0.00	0.00 %	16:33:27	1000	0.21	1	1000	0.18	0.21	11337	2	0	0	[+]
SUN	0.00 0.00	0.17 0.25	09:08:54 09:00:00 10:40:37 10:40:37	9000 170 1000 1000	0.20 0.20 0.20 0.19	1 3 2 1	1000 5100 7000 10000	0.17 0.16 0.15 0.14	0.23 0.25 0.26 0.27	2773 13550 11314 1000	2 2 1 1
SURFLAND	0.53	11.32 %	14:55:29	5	0.59	1	100	0.48	0.59	7797	2	8	5	[+]
SSK	0.53 0.59	0.43 0.63	14:55:29 14:55:01 14:54:39 14:54:39	65 4060 435 1500	0.58 0.58 0.58 0.57	2 1 3 1	150 100 6145 100	0.47 0.44 0.40 0.38	0.61 0.62 0.65 0.68	974 3737 2100 100	1 2 2 1
SUWARY	14.00	7.69 %	09:00:00	1	14.00	1	240	12.90	13.30	650	1	0	0	[+]
SUW	14.00 14.00	12.60 15.40	17:00:00 09:00:00 17:00:00 14:32:33	1 1 1 400	13.00 13.00 13.00 12.70	1 1 1 1	261 700 10 150	12.80 12.70 10.00 8.15	14.00 14.40 14.50 15.00	670 250 2904 412	2 1 2 2
SWISSMED	1.01	0.00 %	09:58:24	15	1.01	1	418	1.01	1.04	100	1	0	0	[+]
SWD	1.01 1.01	0.91 1.11	10:01:09 12:47:02 16:27:41 09:31:39	15 10 115 10	1.01 1.01 1.01 1.01	1 1 1 1	90 1310 100 100	1.00 0.97 0.96 0.92	1.07 1.08 1.09 1.10	100 644 5801 100	1 1 1 1
SYGNITY	3.18	-0.67 %	12:44:47	1583	2.98	2	1270	2.95	2.98	1373	1	3	8	[+]
SGN	2.96 3.18	2.87 3.49	12:17:44 10:59:40 10:55:57 10:40:05	300 117 44 100	2.96 2.96 2.98 3.09	1 1 1 1	100 423 400 420	2.92 2.90 2.86 2.72	3.10 3.18 3.19 3.23	1820 330 265 445	3 1 1 1
SYMBIO	0.00	0.00 %	11:45:55	1065	0.95	1	100	0.94	0.98	700	2	0	0	[+]
SYM	0.00 0.00	0.76 1.14	11:45:55 11:45:55 09:06:58 09:06:24	100 100 75 100	0.94 0.93 0.92 0.92	1 1 1 1	200 100 100 100	0.93 0.92 0.90 0.89	1.00 1.04 1.05 1.06	100 600 1422 100	1 2 1 1
SYNEKTIK	10.60	4.67 %	17:00:00	1	11.20	1	91	11.10	11.20	46	1	6	71	[+]
SNT	10.60 11.60	9.54 11.65	16:07:26 16:07:26 15:39:31 15:30:08	46 4 400 201	11.20 11.20 11.20 11.20	1 1 1 1	680 250 100 75	11.05 11.00 10.85 10.75	11.25 11.30 11.45 11.50	93 200 338 400	1 1 2 2
SZAR	0.04	0.00 %	09:06:19	300	0.04	1	9700	0.04	0.05	496860	13	0	0	[+]
SZR	0.04 0.04	0.03 0.05	17:00:00 12:26:21 10:47:38 09:45:31	62270 500 200 20	0.04 0.04 0.05 0.05	10 6 4 0	315455 372999 283000 0	0.03 0.02 0.01 0.00	0.06 0.07 0.08 0.09	323882 500193 693833 508281	12 8 13 9
TALANX	0.00	0.00 %	09:00:00	2	130.00	1	3	122.10	130.00	15	1	0	0	[+]
TNX	0.00 0.00	117.00 143.00	10:17:12 09:29:41 11:05:26 09:37:19	83 3 6 4	130.00 130.00 130.00 130.00	1 1 0 0	200 220 0 0	122.00 118.00 0.00 0.00	145.00 159.00 175.00 215.00	40 5 5 11	1 1 1 1
TALEX	16.00	3.23 %	09:00:53	1	16.00	1	1	14.15	16.00	481	3	0	0	[+]
TLX	16.00 16.00	14.40 17.60	09:00:36 16:43:28 16:42:09 09:36:40	1 1 1 1	15.50 15.20 13.95 14.50	1 1 1 1	3 10 25 180	13.95 10.75 10.00 0.01	16.80 17.00 17.50 19.30	27 900 250 100	1 1 1 1
TAMEX	0.45	0.00 %	09:02:32	1	0.45	1	1000	0.36	0.45	6968	2	0	0	[+]
TOS	0.45 0.45	0.36 0.54	09:02:16 09:03:49 09:01:30 09:02:10	1 1 1 1	0.45 0.45 0.45 0.45	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.54 0.57 0.58 0.60	2482 1752 2988 2550	1 1 1 1
TARCZYNSKI	14.60	0.00 %	09:16:50	276	14.60	1	800	14.50	14.60	200	1	0	4	[+]
TAR	14.60 14.60	13.15 16.05	16:19:42 10:30:53 16:49:47 16:45:12	1 30 1 30	14.60 14.90 14.60 15.00	2 1 1 1	1488 73 900 1	14.40 13.70 13.50 11.00	15.00 15.20 15.25 15.30	279 137 120 1751	1 2 1 3
TATRY MOUNTAIN	133.00	0.00 %	14:17:45	25	134.00	2	42	133.00	134.00	6	1	0	5	[+]
TMR	133.00 134.00	120.00 146.00	09:09:26 09:00:00 09:00:00 11:04:52	7 1 3 2	133.00 133.00 133.00 134.00	2 3 1 1	36 263 59 7	132.00 130.00 129.00 123.00	135.00 138.00 140.00 141.00	16 50 7 10	1 3 1 1
TAURONPE	1.83	2.82 %	17:02:39	500	1.82	10	350292	1.81	PKC	22814	1	3,623	6,567	[+]
TPE	1.78 1.84	1.65 2.01	17:02:39 17:02:11 17:01:30 17:01:20	37 5000 3790 600	1.82 1.82 1.82 1.82	23 15 27 19	185156 325983 417351 371025	1.80 1.79 1.78 1.77	1.82 1.83 1.84 1.85	1963 493195 128255 724942	2 19 42 72
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	236	0.04	0.04	124916	6	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	4 5 4 0	159432 276999 460100 0	0.03 0.02 0.01 0.00	0.05 0.06 0.07 0.08	34596 193202 274254 193187	3 6 7 4
TBULL	30.00	-3.33 %	17:04:50	43	29.00	1	37	29.00	29.40	42	1	3	78	[+]
TBL	27.00 30.00	27.00 33.00	17:00:00 13:13:59 13:02:12 12:55:39	1 4 3 4	29.00 28.40 28.40 29.00	4 1 1 2	407 266 96 52	28.40 28.20 28.00 27.80	29.60 29.80 30.00 30.80	18 50 707 59	1 1 6 1
TELEMEDPL	0.00	0.00 %	16:38:50	1	1.52	1	50	1.34	1.50	50	1	0	0	[+]
TMP	0.00 0.00	1.22 1.82	14:33:31 14:25:55 14:24:39 11:36:34	100 50 100 477	1.46 1.44 1.40 1.35	1 1 1 1	50 50 4130 461	1.26 1.22 1.14 1.05	1.52 1.56 1.61 1.66	49 50 634 50	1 1 1 1
TELESTRADA	13.30	0.00 %	14:14:03	15000	13.30	1	156	12.90	13.50	149	1	17	221	[+]
TLS	13.20 13.40	10.70 15.90	10:54:36 10:40:51 09:03:09 14:53:06	1000 500 136 151	13.20 13.40 13.30 13.30	1 1 0 0	800 1000 0 0	10.20 10.10 0.00 0.00	13.80 14.00 14.10 15.00	25 110 700 311	1 1 1 2
TELIANI	0.63	-4.62 %	16:47:33	3226	0.62	1	10	0.58	0.66	691	1	8	5	[+]
TLV	0.62 0.63	0.51 0.75	16:26:56 15:38:48 15:38:48 10:16:00	2848 120 1505 495	0.62 0.62 0.62 0.62	1 0 0 0	365 0 0 0	0.55 0.00 0.00 0.00	0.74 0.78 0.79 0.80	993 1650 1364 45160	1 1 1 4
TERMO2PWR	0.25	-14.81 %	15:00:00	3000	0.23	3	12700	0.22	PKC	20000	1	18	4	[+]
T2P	0.23 0.25	0.20 0.30	15:00:00 11:00:00 11:00:00 11:00:00	10000 1313 3467 150	0.23 0.25 0.25 0.25	1 1 1 1	10000 3000 1095 8500	0.21 0.20 0.18 0.14	0.22 0.25 0.30 0.32	5000 9571 12000 5300	1 1 3 2
TERMOREX	0.74	0.00 %	09:20:00	5	0.74	1	20	0.73	0.74	3548	1	0	0	[+]
TRR	0.74 0.74	0.67 0.81	09:19:58 09:19:53 09:19:50 09:19:47	3 2 11 4	0.74 0.74 0.74 0.74	1 1 1 1	15 10 150 110	0.72 0.70 0.66 0.65	0.78 0.79 0.82 1.09	100 1757 10050 900	1 1 1 1
TESGAS	2.38	-3.78 %	11:14:06	100	2.29	2	1757	2.29	2.38	2099	2	0	0	[+]
TSG	2.29 2.38	2.15 2.61	09:01:11 17:00:00 14:56:56 14:56:55	1 1200 607 249	2.38 2.38 2.34 2.32	1 1 1 1	711 750 451 2000	2.08 2.02 1.90 1.84	2.40 2.44 2.47 2.50	600 496 1000 2000	1 1 1 2
TIM	7.00	3.60 %	17:00:00	200	6.90	2	400	6.68	6.90	1590	1	11	75	[+]
TIM	6.70 7.00	6.30 7.70	17:00:00 16:38:08 15:27:59 15:27:58	210 200 961 961	6.90 6.72 6.70 6.70	1 2 1 1	1000 298 155 700	6.66 6.62 6.56 6.54	7.00 7.02 7.04 7.08	965 1298 300 300	1 1 1 1
TORPOL	4.89	-3.91 %	17:00:00	5	4.67	1	95	4.67	4.77	747	1	17	81	[+]
TOR	4.66 4.89	4.41 5.36	17:00:00 16:47:24 16:40:58 16:27:06	100 639 111 85	4.67 4.66 4.70 4.66	2 3 1 3	576 3100 500 3765	4.66 4.65 4.62 4.60	4.80 4.81 4.89 4.90	600 3120 411 200	1 1 1 1
TOWERINV	27.40	-0.36 %	17:00:00	10	27.40	1	256	27.10	27.40	155	1	3	94	[+]
TOW	27.10 27.40	24.70 30.10	16:44:27 16:44:27 15:10:26 15:10:26	297 44 6 126	27.10 27.10 27.10 27.10	4 1 1 2	300 59 17 1000	27.00 26.90 26.70 26.60	27.50 27.80 27.90 28.00	250 101 333 207	2 2 2 2
TOYA	8.00	1.25 %	16:43:29	50	8.10	1	1000	7.76	8.12	925	1	0	1	[+]
TOA	8.00 8.10	7.20 8.80	09:00:00 12:15:01 11:15:09 09:20:13	50 103 12 10	8.00 8.00 8.00 8.00	1 1 1 2	200 130 500 25	7.46 7.42 7.40 7.00	8.20 8.22 8.50 8.66	10 100 500 100	1 1 1 1
TRAKCJA	2.94	1.37 %	17:03:10	263	2.97	3	2600	2.97	3.00	395	1	164	491	[+]
TRK	2.91 3.09	2.65 3.23	17:03:10 17:00:00 17:00:00 17:00:00	169 431 107 130	2.97 2.97 2.97 2.97	2 7 2 5	2651 4684 3000 3035	2.96 2.95 2.94 2.93	3.01 3.02 3.03 3.04	750 1000 666 543	2 1 1 1
TRANSPOL	2.84	5.26 %	17:00:00	20	3.00	1	500	2.80	3.00	866	1	9	27	[+]
TRN	2.84 3.00	2.56 3.12	16:36:16 16:23:33 16:23:33 16:19:56	100 822 186 3400	2.90 3.00 2.98 2.90	1 1 0 0	250 1000 0 0	2.49 2.03 0.00 0.00	3.30 3.42 3.50 3.59	379 350 998 890	1 1 1 1
TRITON	0.00	0.00 %	15:51:14	200	2.53	1	724	2.53	2.64	2880	1	0	0	[+]
TRI	0.00 0.00	2.28 2.78	15:51:14 15:51:14 13:35:12 09:05:24	400 400 120 3000	2.54 2.56 2.64 2.61	1 1 1 2	3050 400 450 805	2.52 2.51 2.48 2.46	2.71 2.72 2.73 2.74	317 350 1011 28250	1 1 2 1
TSGAMES	85.00	-1.12 %	17:00:00	7	82.85	2	54	82.85	83.70	72	1	18	1,478	[+]
TEN	81.30 85.30	76.50 93.50	17:00:00 17:00:00 17:00:00 17:00:00	43 7 4 16	82.85 82.85 82.85 82.85	1 1 4 1	311 20 105 47	82.80 82.30 82.00 81.71	83.80 84.00 84.28 84.50	28 9 164 60	1 1 1 1
TXM	0.59	0.00 %	15:08:07	250	0.59	1	500	0.58	0.59	252	1	1	0	[+]
TXM	0.59 0.59	0.54 0.64	13:50:21 11:06:34 09:00:00 17:00:00	38 200 50 250	0.59 0.59 0.59 0.59	1 1 1 0	1328 500 1500 0	0.56 0.54 0.51 0.00	0.61 0.63 0.64 0.65	4115 6600 13945 2000	2 3 6 2
UHYECA	0.60	-4.69 %	16:38:32	8127	0.61	2	5180	0.59	0.65	1100	1	37	23	[+]
ECA	0.60 0.69	0.48 0.72	15:46:50 15:27:45 15:27:45 15:12:06	100 9900 100 30	0.65 0.65 0.66 0.69	1 2 1 1	200 250 200 200	0.58 0.56 0.55 0.53	0.67 0.69 0.70 0.71	3000 10970 200 200	1 1 1 1
ULMA	69.50	0.00 %	12:00:12	1	69.50	1	120	66.50	69.50	210	2	0	0	[+]
ULM	69.50 69.50	63.00 76.00	10:04:43 09:15:28 09:00:00 12:31:34	1 1 5 1	69.50 69.50 69.50 69.50	1 1 1 1	15 300 10 12	66.00 64.00 61.00 60.00	70.50 71.00 72.00 72.50	31 40 54 40	1 1 1 1
ULTGAMES	11.00	-3.09 %	17:00:00	192	10.66	2	171	10.50	10.66	150	1	7	77	[+]
ULG	10.42 11.00	8.80 13.20	17:00:00 16:46:01 16:46:01 16:27:54	208 65 35 65	10.66 10.66 10.64 10.64	1 1 1 1	40 173 25 1000	10.44 10.42 10.40 10.22	10.68 10.70 10.74 10.76	100 550 200 321	1 1 1 1
UNIBEP	5.02	-0.60 %	13:42:23	16	4.95	2	419	4.95	5.04	2124	2	1	3	[+]
UNI	4.95 5.02	4.52 5.52	13:42:23 12:33:52 09:49:38 09:09:04	24 26 499 1	4.96 4.96 5.02 5.02	1 1 1 1	50 483 96 200	4.94 4.91 4.90 4.89	5.08 5.10 5.14 5.16	2800 1480 3383 605	2 1 2 1
UNICREDIT	0.00	0.00 %	17:00:00	1	53.00	1	10	51.00	60.00	25	1	0	0	[+]
UCG	0.00 0.00	47.70 58.30	15:44:53 10:43:02 09:28:23 15:05:46	1 11 111 1	51.90 51.80 52.05 53.11	1 0 0 0	30 0 0 0	48.12 0.00 0.00 0.00	60.84 63.00 64.00 64.50	21 25 25 23	1 1 1 1
UNIMA	2.37	0.00 %	09:20:20	10	2.37	1	125	2.31	2.35	100	1	0	0	[+]
U2K	2.37 2.37	2.14 2.60	10:45:55 09:00:00 12:28:44 11:34:03	50 34 308 9	2.37 2.37 2.30 2.30	2 1 2 1	200 100 1300 150	2.30 2.28 2.25 2.24	2.36 2.37 2.40 2.43	100 160 150 100	1 2 3 1
UNIMOT	9.72	-0.83 %	12:29:57	100	9.60	1	368	9.42	9.84	617	1	1	9	[+]
UNT	9.60 9.72	8.76 10.65	10:30:00 09:34:32 09:30:57 09:02:08	200 173 27 200	9.60 9.70 9.70 9.72	2 1 1 2	938 100 5 160	9.40 9.20 9.12 8.50	9.86 9.94 10.00 10.10	761 300 460 400	1 1 1 1
UNITED	0.35	0.00 %	09:54:29	40	0.35	1	500	0.28	0.35	2810	1	0	0	[+]
UTD	0.35 0.35	0.28 0.42	09:54:39 11:50:24 09:17:41 09:17:48	30 30 30 30	0.35 0.35 0.35 0.35	1 1 1 2	4000 3980 480 1001	0.26 0.23 0.21 0.20	0.36 0.38 0.39 0.40	632 2230 3664 11450	1 1 2 4
URSUS	1.75	-1.12 %	17:00:00	760	1.76	4	6646	1.75	1.76	962	2	29	51	[+]
URS	1.74 1.77	1.58 1.92	17:00:00 16:49:48 16:43:21 16:33:30	240 741 1000 260	1.76 1.75 1.76 1.76	1 4 1 5	500 7398 500 4162	1.74 1.73 1.72 1.71	1.77 1.78 1.79 1.80	3819 444 1100 4939	3 1 1 3
VABUN	1.88	1.05 %	16:48:25	2	1.92	1	25	1.85	1.92	23	1	0	0	[+]
VAB	1.81 1.95	1.51 2.25	16:48:25 16:47:12 10:58:26 10:57:37	25 27 18 25	1.90 1.86 1.81 1.86	1 1 1 1	25 32 110 25	1.83 1.81 1.80 1.77	1.94 1.96 1.98 2.00	194 196 198 574	1 1 1 2
VAKOMTEK	0.82	0.00 %	09:03:41	5	0.82	1	1685	0.61	0.69	1525	1	0	0	[+]
VKT	0.82 0.82	0.66 0.98	09:09:23 09:04:31 09:04:09 09:05:40	3 2 1 2	0.82 0.82 0.82 0.82	1 1 1 1	2105 100 1985 50	0.42 0.38 0.30 0.26	0.82 1.00 0.00 0.00	1422 6900 0 0	1 1 0 0
VCP	0.08	0.00 %	15:00:00	150	0.08	1	350	0.05	0.08	572	1	0	0	[+]
VCP	0.08 0.08	0.07 0.09	11:00:00 11:00:00 11:11:33 15:00:00	150 13 1000 72	0.08 0.08 0.07 0.07	1 1 1 1	200 2000 3000 50000	0.04 0.03 0.02 0.01	0.09 0.10 0.11 0.12	299 400 8000 5000	1 1 1 1
VELTO	0.00	0.00 %	11:01:54	3034	0.01	0	0	0.00	PKC	1663553	9	0	0	[+]
VEL	0.00 0.00	0.01 0.02	15:02:14 15:00:00 15:00:00 15:00:00	10000 10000 100000 2003	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	1433200 3848118 2469793 852929	7 25 11 10
VENTUREIN	0.00	0.00 %	11:23:33	500	1.92	1	1	1.91	1.92	3910	1	0	0	[+]
VTI	0.00 0.00	1.73 2.10	16:49:28 10:27:31 09:42:27 09:00:00	2000 10 985 15	1.90 2.00 1.98 2.06	1 1 0 0	4125 50 0 0	1.82 0.20 0.00 0.00	2.14 2.50 2.60 3.90	521 79 50 1493	1 1 1 1
VERBICOM	0.88	0.00 %	09:06:09	20	0.88	2	102	0.80	0.88	765	1	0	0	[+]
VRB	0.88 0.88	0.71 1.05	10:47:56 10:12:11 09:11:13 09:02:56	20 15 20 20	0.88 0.88 0.88 0.88	1 1 1 1	100 100 100 200	0.78 0.76 0.74 0.72	0.90 0.92 0.93 0.94	1305 100 200 200	2 1 1 1
VIDIS	4.16	0.00 %	09:01:32	1	4.16	1	436	2.90	4.16	1098	2	0	0	[+]
VDS	4.16 4.16	3.34 4.98	09:01:09 09:05:54 09:00:24 09:02:34	1 1 1 1	4.16 4.16 4.16 4.16	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.32 4.36 4.48 4.54	520 470 734 270	1 1 2 1
VIGOSYS	275.00	9.09 %	16:36:04	4	300.00	1	15	280.00	299.00	7	1	0	106	[+]
VGO	275.00 300.00	248.00 302.00	15:23:23 15:20:01 15:20:01 14:22:18	6 5 3 3	300.00 300.00 298.00 298.00	1 3 1 1	4 56 10 32	276.00 270.00 268.00 265.00	300.00 302.00 309.00 312.00	46 65 10 10	1 1 1 1
VINDEXUS	7.70	0.26 %	17:00:00	29	7.70	1	1019	7.60	7.70	971	1	1	8	[+]
VIN	7.68 7.70	6.94 8.46	17:00:00 11:29:06 09:42:04 09:42:04	171 129 250 50	7.70 7.68 7.68 7.68	2 1 1 1	313 701 500 261	7.58 7.56 7.54 7.46	7.80 7.84 7.88 7.94	1200 1000 2500 1000	1 1 2 1
VISION	0.00	0.00 %	11:00:00	15000	0.01	0	0	0.00	PKC	810998	21	0	0	[+]
VIV	0.00 0.00	0.01 0.02	11:00:00 15:00:00 11:00:00 11:00:00	1000 16052 9391 2500	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	838376 2230300 743483 1008490	13 26 15 9
VISTAL	0.79	2.53 %	16:38:22	1000	0.81	1	1000	0.78	0.82	516	2	15	12	[+]
VTL	0.79 0.81	0.72 0.86	15:58:53 15:38:01 15:38:01 15:31:06	1000 3364 8651 600	0.81 0.81 0.80 0.80	1 1 2 1	500 1200 3540 1160	0.77 0.76 0.75 0.74	0.85 0.86 0.88 0.89	3944 7142 2165 3080	4 4 1 2
VISTULA	4.04	-0.99 %	17:00:00	20	4.00	2	1040	3.95	4.00	5491	7	80	322	[+]
VST	3.96 4.07	3.64 4.44	17:00:00 17:00:00 17:00:00 17:00:00	237 777 285 1	4.00 4.00 4.00 4.00	1 1 1 1	500 330 240 300	3.93 3.90 3.89 3.83	4.04 4.05 4.06 4.08	1900 500 1554 6900	3 1 2 2
VIVID	2.79	-0.35 %	17:00:00	1301	2.85	1	352	2.84	2.85	199	1	65	181	[+]
VVD	2.74 2.88	2.52 3.06	17:00:00 17:00:00 17:00:00 17:00:00	999 200 135 10	2.85 2.85 2.85 2.85	2 3 1 1	1056 950 828 1000	2.80 2.78 2.77 2.76	2.87 2.89 2.90 2.96	600 3503 2500 300	1 1 3 1
VOICETEL	115.00	0.00 %	15:29:35	18	115.00	2	23	110.00	119.00	157	1	0	2	[+]
VOI	115.00 115.00	92.00 138.00	16:26:14 15:55:01 15:55:01 15:55:01	5 3 3 18	115.00 110.00 110.00 115.00	1 1 2 1	10 14 17 4	107.00 106.00 104.00 101.00	123.00 125.00 130.00 131.00	43 30 500 150	1 1 1 1
VOTUM	5.36	6.30 %	16:13:33	510	5.40	1	50	4.90	5.40	1450	1	1	5	[+]
VOT	5.36 5.40	4.83 5.88	16:13:33 16:13:33 16:13:33 15:55:37	197 200 93 1000	5.38 5.38 5.36 5.08	1 1 1 1	185 500 135 300	4.84 4.80 4.60 4.50	5.48 5.58 5.68 5.74	181 156 200 100	1 1 1 1
VOXEL	25.00	0.00 %	09:42:37	5	25.00	1	10	24.50	24.90	50	1	1	15	[+]
VOX	25.00 25.00	22.50 27.50	09:42:36 09:26:21 09:00:00 09:00:00	5 500 74 6	25.00 25.00 25.00 25.00	1 1 1 1	20 50 200 100	24.30 24.10 23.50 23.20	25.00 25.10 25.30 25.40	267 76 20 87	1 2 1 1
WADEX	4.74	0.00 %	09:18:44	2	4.74	1	70	4.80	4.90	50	1	0	0	[+]
WAX	4.74 4.74	4.27 5.20	09:18:44 09:18:43 09:18:42 09:18:42	2 2 2 2	4.74 4.74 4.74 4.74	2 1 1 2	20 980 10 10	4.76 4.74 4.64 4.50	4.92 4.95 5.00 5.02	300 420 300 500	1 1 1 1
WARIMPEX	0.00	0.00 %	14:48:59	5	5.26	1	168	5.26	5.70	250	1	0	0	[+]
WXF	0.00 0.00	4.74 5.78	09:00:00 09:00:00 15:49:01 14:35:38	32 41 300 7	5.80 5.80 5.42 5.26	1 1 1 0	270 20 156 0	5.00 4.00 0.02 0.00	5.72 5.80 6.00 6.04	800 4175 34 650	1 2 2 1
WASKO	1.62	0.61 %	17:00:00	5	1.64	2	2149	1.54	1.64	495	1	0	0	[+]
WAS	1.54 1.64	1.46 1.78	14:46:44 14:39:55 11:03:46 17:04:49	10 1 1 555	1.62 1.54 1.62 1.63	1 4 3 1	924 3639 2259 500	1.53 1.51 1.50 1.48	1.65 1.66 1.67 1.68	1540 600 500 1000	2 1 1 2
WAWEL	816.00	0.00 %	17:00:00	1	820.00	2	17	816.00	820.00	22	1	0	70	[+]
WWL	814.00 820.00	736.00 896.00	16:37:10 16:29:08 15:43:24 15:26:13	4 2 14 4	816.00 820.00 820.00 820.00	1 2 1 4	10 11 3 72	810.00 808.00 806.00 802.00	822.00 826.00 828.00 830.00	8 2 2 43	1 1 1 7
WBAY	0.00	0.00 %	11:02:32	2905	0.30	1	2095	0.28	0.35	759	2	0	0	[+]
WBY	0.00 0.00	0.24 0.36	11:02:32 11:02:32 11:00:00 11:00:00	2030 65 585 179	0.30 0.30 0.38 0.38	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.43 0.44 0.59 0.60	4500 40 100 400	1 1 1 1
WDBBU	1.44	0.00 %	09:03:23	2	1.44	1	1699	1.18	1.28	1570	1	0	0	[+]
WDB	1.44 1.44	1.16 1.72	09:09:36 09:04:41 09:03:25 16:46:23	1 2 1 1	1.44 1.44 1.44 1.44	1 1 1 1	155 138 100 1322	1.15 1.14 1.06 1.00	1.44 1.45 1.49 1.50	430 1575 740 2413	1 1 1 2
WERTHHOLZ	0.00	0.00 %	11:23:53	50	0.30	1	100	0.28	0.32	6300	1	0	0	[+]
WHH	0.00 0.00	0.24 0.36	09:00:00 15:39:06 09:15:23 09:04:00	1 184 2 2	0.36 0.35 0.44 0.44	1 1 1 1	7500 150 4000 2000	0.27 0.26 0.25 0.21	0.40 0.44 0.48 0.49	4995 6652 1000 1000	1 2 1 1
WESTREAL	0.27	17.39 %	15:00:00	1	0.27	1	2810	0.18	0.27	4835	1	2	0	[+]
WRE	0.27 0.27	0.22 0.32	15:00:00 11:00:00 15:00:00 11:02:39	1700 3 2804 5	0.27 0.27 0.23 0.23	1 0 0 0	5000 0 0 0	0.10 0.00 0.00 0.00	0.28 0.31 0.32 0.33	1810 35991 49772 1000	1 3 1 1
WIELTON	10.80	0.97 %	17:00:14	167	10.40	1	601	10.40	10.50	4027	2	12	127	[+]
WLT	10.32 10.80	9.72 11.88	17:00:14 17:00:00 17:00:00 17:00:00	232 218 570 200	10.40 10.40 10.40 10.40	1 1 2 2	150 1000 1750 116	10.34 10.32 10.28 10.24	10.56 10.60 10.70 10.76	325 3000 1220 72	2 1 5 1
WIERZYCL	0.00	0.00 %	09:00:00	1	0.70	1	119	0.70	0.75	100	1	0	0	[+]
WRL	0.00 0.00	0.56 0.84	15:09:28 14:16:46 11:00:31 10:12:01	1 1 20 20	0.78 0.78 0.78 0.78	1 1 1 1	140 200 200 200	0.68 0.66 0.64 0.62	0.76 0.77 0.78 0.79	100 200 958 5125	1 1 1 2
WIKANA	0.75	0.00 %	14:10:40	100	0.79	1	2495	0.75	0.79	10109	3	1	0	[+]
WIK	0.75 0.79	0.68 0.82	11:45:39 11:30:13 10:42:23 16:49:07	42 258 205 968	0.75 0.75 0.75 0.79	1 1 1 2	10300 2000 1283 1547	0.74 0.71 0.60 0.50	0.88 0.90 0.91 0.93	882 500 2750 2952	1 1 1 2
WIRTUALNA	51.00	1.57 %	17:02:41	39	51.80	1	500	51.00	51.80	138	1	5	237	[+]
WPL	49.70 51.80	45.90 56.00	17:00:00 17:00:00 17:00:00 17:00:00	28 137 18 5	51.80 51.80 51.80 51.80	1 2 1 1	200 19 25 16	50.40 49.20 48.60 48.20	52.00 52.80 53.00 53.80	6 150 133 50	1 1 3 1
WITTCHEN	15.55	0.00 %	09:00:00	30	15.55	1	1	15.45	15.60	500	1	0	0	[+]
WTN	15.55 15.55	14.00 17.10	17:00:00 14:31:27 10:12:15 09:17:39	1 27 500 480	15.55 15.55 15.60 15.70	2 1 1 1	82 100 505 70	15.30 15.05 14.90 14.50	16.10 16.65 17.20 17.55	97 200 50 8	1 1 1 1
WOJAS	0.00	0.00 %	13:30:06	1	4.55	1	200	4.25	4.40	300	2	0	0	[+]
WOJ	0.00 0.00	4.10 5.00	13:26:57 13:26:57 15:34:39 15:34:39	100 200 1 49	4.20 4.20 4.57 4.45	1 1 0 0	300 200 0 0	4.05 4.00 0.00 0.00	4.55 4.60 4.73 4.74	295 200 348 210	2 1 1 1
WORKSERV	0.70	11.43 %	17:00:00	565	0.78	3	5435	0.78	0.80	2000	1	138	107	[+]
WSE	0.70 0.81	0.70 0.84	17:00:00 17:00:00 16:41:14 16:31:13	414 807 193 1076	0.78 0.78 0.79 0.79	1 2 2 1	10000 6545 3500 1000	0.77 0.75 0.74 0.73	0.83 0.84 0.85 0.86	2000 3270 16525 500	1 1 4 1
XPLUS	0.23	0.00 %	16:48:17	7024	0.24	2	1367	0.23	0.24	13659	2	20	5	[+]
XPL	0.23 0.24	0.19 0.27	12:04:21 09:10:33 09:03:52 09:03:52	50 4400 6433 1900	0.24 0.23 0.23 0.23	3 1 3 2	35850 5000 26000 2388	0.22 0.21 0.20 0.18	0.25 0.28 0.31 0.32	4203 253896 3000 14650	3 3 1 1
XSYSTEM	0.00	0.00 %	15:00:00	1	0.04	2	48115	0.01	0.02	20000	1	0	0	[+]
XSM	0.00 0.00	0.03 0.05	11:00:00 11:00:00 11:00:00 11:00:00	100 10 2490 500	0.03 0.04 0.04 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.06 0.07	5736 9885 4400 19766	1 3 2 2
XTB	4.70	1.28 %	17:01:32	2500	4.76	2	635	4.66	4.76	4362	1	73	348	[+]
XTB	4.60 4.82	4.23 5.16	17:00:00 17:00:00 17:00:00 17:00:00	2805 5000 2000 3333	4.76 4.76 4.76 4.76	2 4 1 1	3000 1215 900 500	4.65 4.60 4.55 4.52	4.80 4.82 4.92 4.93	300 3000 300 400	1 1 1 1
YOLO	2.20	5.09 %	17:00:00	1	2.27	1	3400	2.21	2.27	289	2	4	9	[+]
YOL	2.18 2.27	1.98 2.42	16:36:43 14:14:44 14:14:44 09:00:00	43 538 3445 1	2.21 2.20 2.18 2.20	1 1 1 1	12154 500 2484 425	2.20 2.07 2.00 1.81	2.32 2.35 2.42 2.60	3233 484 2516 366	1 1 1 1
ZAMET	0.00	0.00 %	15:44:44	50	0.77	1	774	0.64	0.77	8100	3	0	0	[+]
ZMT	0.00 0.00	0.70 0.84	15:33:25 15:14:29 16:42:57 16:42:57	400 396 2500 50	0.72 0.71 0.78 0.78	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.78 0.80 0.82 0.86	8975 4511 1572 2500	1 3 1 1
ZASTAL	0.50	-1.85 %	16:12:38	105	0.53	1	106	0.49	0.53	2703	1	1	1	[+]
ZST	0.49 0.54	0.45 0.55	16:08:18 16:08:18 09:36:55 09:00:00	900 100 36 27	0.49 0.49 0.54 0.50	1 2 1 0	225 7431 4444 0	0.41 0.40 0.03 0.00	0.54 0.55 0.56 0.57	1951 6262 300 4620	2 2 1 2
ZEPAK	7.00	-0.43 %	17:00:00	8	6.94	2	712	6.94	6.97	1852	1	4	27	[+]
ZEP	6.93 7.01	6.30 7.70	17:00:00 17:00:00 17:00:00 16:49:20	150 100 130 113	6.94 6.94 6.94 6.97	2 1 1 1	430 299 30 1000	6.93 6.91 6.90 6.87	7.00 7.02 7.03 7.10	1900 2935 1191 1394	4 2 1 2
ZPUE	110.00	-10.00 %	15:44:44	21	99.00	1	3	97.50	98.50	364	1	0	3	[+]
PUE	99.00 110.00	99.00 121.00	10:03:44 09:00:00 09:00:00 16:28:32	7 1 1 1	103.00 110.00 110.00 106.00	1 1 1 1	11 2 15 25	97.00 75.00 73.00 0.03	100.00 110.00 125.00 130.00	75 13 30 25	1 1 1 1
ZUE	0.00	0.00 %	12:56:17	50	5.38	1	100	4.85	5.30	60	1	0	0	[+]
ZUE	0.00 0.00	4.85 5.90	09:05:48 16:48:44 16:42:06 16:36:45	1 1 25 1	5.40 5.34 5.12 5.12	1 1 0 0	175 200 0 0	4.80 4.34 0.00 0.00	5.38 5.40 5.46 5.54	1950 297 145 300	1 1 1 1
ZYWIEC	468.00	0.43 %	14:53:51	1	470.00	2	30	462.00	470.00	3	2	0	1	[+]
ZWC	468.00 470.00	422.00 510.00	13:26:42 13:26:42 17:00:00 12:23:59	1 1 1 10	468.00 468.00 468.00 464.00	4 2 4 1	51 12 65 10	460.00 452.00 450.00 446.00	474.00 476.00 478.00 482.00	5 8 5 10	1 1 1 1

GPW	Świat	Waluty

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

Forum
» XTB - czy da zarobić?(1)
» AMREST - Split(8)
» PGNIG SA(5)
» Wzrost cen akcji(1)
» Do adminów(14)
» Tu napisz pytanie? (40)
» VARSAVVR zmiana nazwy na VARSAV (VAR(0)
» Dywidenda - do adminów(3)
» Kup Pan Wiedzę!(0)
» Zmiana nazwy(0)

Polecane książki
„GPW II – Akcje i analiza fundamentalna w praktyce” to druga część serii GPW autorstwa Marcina Krzywdy, który jest inwestorem... Zobacz więcej...

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

Login/Email
Hasło
Zapamiętaj mnie