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.

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
11B	246.00	-0.80 %	17:04:52	6	248.00	2	52	247.50	249.00	35	2	33	8,129	[+]
11B	239.00 253.00	221.50 270.50	17:04:52 17:04:44 17:04:24 17:00:00	44 46 19 5	248.00 248.00 248.00 248.00	4 2 1 2	521 674 50 55	247.00 246.00 245.50 245.00	250.00 252.00 253.00 254.00	560 254 95 7	2 3 1 1
4FUNMEDIA	11.50	-0.85 %	17:00:00	1	11.70	1	164	11.60	11.70	33	1	1	8	[+]
4FM	11.50 11.80	10.35 12.65	16:00:51 15:59:45 11:40:18 11:07:38	36 300 5 180	11.70 11.70 11.80 11.55	1 1 2 2	750 100 365 747	11.45 11.25 11.05 11.00	11.80 11.90 11.95 12.00	155 115 148 645	2 1 1 1
4MOBILITY	0.00	0.00 %	09:17:32	5	9.50	1	5	9.50	9.90	10	1	0	0	[+]
4MB	0.00 0.00	7.60 11.40	09:17:32 12:49:49 15:25:18 15:25:18	50 5 5 5	9.50 9.85 9.80 10.00	1 1 2 1	5 5 15 5	9.40 8.80 8.50 8.30	10.00 10.10 10.20 10.70	10 29 10 10	1 1 1 1
ABAK	0.00	0.00 %	16:33:32	608	1.81	1	145	1.80	1.82	1300	1	0	0	[+]
ABK	0.00 0.00	1.45 2.16	11:18:25 10:53:19 09:32:03 10:55:29	3 2 770 900	1.81 1.81 1.90 2.32	1 1 1 0	1200 156 500 0	1.72 1.50 1.01 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
ABCDATA	0.83	1.19 %	17:00:00	1	0.85	2	33326	0.84	0.85	16531	5	250	210	[+]
ABC	0.82 0.85	0.75 0.91	16:48:43 16:40:00 16:39:44 16:35:28	2000 1987 1987 1789	0.84 0.85 0.85 0.85	5 14 12 10	53243 60456 105343 57064	0.83 0.82 0.81 0.80	0.86 0.87 0.88 0.89	39087 46128 65956 37601	12 9 12 10
ABMSOLID	6.86	-0.29 %	12:56:53	1	6.84	1	1	6.18	6.78	201	1	0	0	[+]
ABM	6.18 6.86	6.18 7.54	12:32:41 12:10:41 09:00:00 15:16:06	10 10 1 11	6.18 6.84 6.86 6.86	1 1 1 1	10 5 200 25	6.10 4.81 4.58 4.00	6.80 7.30 7.50 8.50	248 98 9 100	2 1 1 1
ABPL	15.55	-1.61 %	15:53:35	27	15.30	2	238	15.10	15.25	500	1	6	89	[+]
ABE	15.10 15.55	14.00 17.10	15:28:10 14:58:08 14:58:08 14:58:08	102 660 38 655	15.10 15.25 15.30 15.30	3 4 2 2	325 1364 691 1050	15.05 15.00 14.70 14.50	15.45 15.50 15.55 15.80	655 20 6559 80	1 1 1 1
ABSINVEST	0.63	25.00 %	15:58:42	10	0.75	1	30	0.74	0.75	960	1	2	2	[+]
AIN	0.61 0.75	0.51 0.75	15:58:15 15:57:51 15:57:06 15:53:10	510 50 8 1	0.61 0.61 0.75 0.61	1 1 1 1	30 30 30 439	0.69 0.66 0.63 0.61	0.76 0.77 0.79 0.80	400 500 1000 11242	1 1 1 3
ACARTUS	0.00	0.00 %	14:56:52	4500	0.23	1	200	0.22	0.23	300	1	0	0	[+]
ACA	0.00 0.00	0.19 0.27	14:56:52 10:06:08 10:06:08 09:34:54	520 1063 15737 220	0.23 0.21 0.20 0.20	1 1 1 1	6700 200 500 1000	0.21 0.20 0.19 0.18	0.24 0.25 0.26 0.30	2360 9485 40723 1949	2 2 1 1
ACAUTOGAZ	43.00	0.23 %	13:53:36	20	43.30	2	4878	43.00	43.30	407	3	0	8	[+]
ACG	43.00 43.30	38.70 47.30	11:48:29 11:48:06 11:47:22 15:34:50	25 122 8 50	43.20 43.10 43.00 43.20	1 1 1 3	5 500 32 649	42.70 42.50 42.10 42.00	43.40 43.60 43.90 44.00	180 100 151 251	1 1 3 3
ACTION	2.70	-4.69 %	17:00:00	149	2.64	2	725	2.64	2.73	1000	1	6	15	[+]
ACT	2.61 2.77	2.43 2.97	17:00:00 16:39:47 16:12:29 15:53:13	1 443 1222 368	2.64 2.73 2.70 2.70	4 1 3 1	988 190 1007 300	2.63 2.62 2.61 2.59	2.74 2.76 2.77 2.78	862 300 1000 600	1 1 1 1
ADIUVO	8.82	-4.48 %	12:01:14	1620	8.52	1	10	8.44	8.52	1550	1	6	50	[+]
ADV	8.52 8.82	7.94 9.70	11:00:17 10:39:37 10:39:37 10:39:37	10 480 10 10	8.54 8.52 8.54 8.60	1 1 1 31	2000 2000 10 960	8.42 8.40 8.30 8.10	8.54 8.60 8.68 8.90	490 357 50 210	1 1 5 20
ADMIRAL	0.00	0.00 %	15:22:39	8945	0.03	4	160001	0.01	PKC	195617	4	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	200 190414 10000 837477	1 2 1 4
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 23141 63762	1 1 3 3
AERFINANC	0.08	-12.50 %	15:37:55	278	0.07	1	20	0.07	0.10	6000	1	15	1	[+]
AER	0.07 0.08	0.07 0.09	15:37:55 14:24:23 14:23:09 14:22:11	1 1 321 1500	0.07 0.07 0.08 0.08	1 2 1 0	500 999 5000 0	0.06 0.05 0.03 0.00	0.11 0.12 0.13 0.14	578 16700 12476 1000	1 2 1 1
AGORA	10.50	-0.94 %	17:00:00	1000	10.50	2	2080	10.50	10.60	1868	1	98	1,029	[+]
AGO	10.50 10.60	9.46 11.55	17:00:00 17:00:00 17:00:00 16:41:01	580 2675 999 329	10.50 10.50 10.50 10.50	2 1 1 1	800 50 165 35	10.45 10.40 10.25 10.20	10.65 11.00 11.20 11.30	2750 1550 77 34	1 3 1 1
AGROLIGA	14.30	-7.89 %	12:56:36	140	14.00	1	100	13.80	14.40	20	1	0	2	[+]
AGL	14.00 14.30	11.50 17.10	11:47:08 16:38:03 16:38:03 16:38:03	20 10 20 145	14.30 15.20 14.30 14.30	1 1 1 1	180 431 10 50	13.30 13.20 12.00 11.70	14.70 15.20 15.50 15.60	20 20 50 40	1 1 1 1
AGROTON	3.35	-3.26 %	17:00:00	40	3.26	1	290	3.21	3.26	665	1	6	18	[+]
AGT	3.18 3.35	3.02 3.68	15:53:16 12:48:54 12:45:55 12:15:51	246 500 394 300	3.25 3.25 3.25 3.25	2 3 1 1	1250 931 756 200	3.20 3.18 3.15 3.10	3.29 3.30 3.33 3.35	671 756 700 229	1 1 1 1
AILLERON	9.90	-1.20 %	17:00:00	85	9.84	1	170	9.82	9.84	15	1	2	24	[+]
ALL	9.80 10.00	8.92 10.85	15:19:22 15:19:22 15:08:11 13:27:10	148 47 17 481	10.00 10.00 10.00 9.80	1 1 2 2	650 600 671 2500	9.80 9.76 9.74 9.72	10.00 10.05 10.20 10.30	124 747 391 1302	1 1 1 4
AITON	0.54	-9.09 %	09:26:46	1288	0.50	1	100	0.48	0.52	500	1	48	25	[+]
AIT	0.50 0.54	0.44 0.64	09:26:46 09:26:46 09:26:46 09:01:01	1600 200 912 44088	0.50 0.51 0.52 0.52	1 2 1 1	200 5900 499 200	0.47 0.46 0.45 0.43	0.53 0.54 0.56 0.57	500 500 500 8281	1 1 1 2
AKCEPTFIN	0.00	0.00 %	16:07:45	46	0.34	1	7143	0.28	0.33	6100	1	0	0	[+]
AFC	0.00 0.00	0.28 0.40	11:05:03 15:10:59 12:32:56 12:32:56	100 6460 310 9690	0.33 0.31 0.36 0.32	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.34 0.38 0.40 0.46	16697 1500 1500 6900	2 1 1 1
ALCHEMIA	4.62	2.38 %	17:00:00	5	4.73	1	390	4.61	4.73	295	1	0	2	[+]
ALC	4.61 4.73	4.16 5.08	17:00:00 13:11:57 13:11:57 17:00:00	90 160 100 300	4.73 4.61 4.62 4.62	1 1 1 1	460 350 300 333	4.57 4.47 4.45 4.40	4.74 4.75 4.76 4.77	500 5900 974 2000	1 1 3 1
ALDA	2.56	2.40 %	10:09:37	5	2.56	1	451	2.24	2.38	422	1	0	0	[+]
ALD	2.56 2.56	2.06 3.06	09:05:32 15:01:21 09:01:59 09:30:29	5 5 1 10	2.56 2.50 2.50 2.50	1 1 1 1	300 105 188 133	1.72 1.66 1.16 1.10	2.56 2.58 2.66 4.00	470 393 200 9984	1 1 1 1
ALEJA	0.29	0.00 %	15:00:00	3060	0.29	1	729	0.26	0.29	65506	2	4	1	[+]
ALS	0.29 0.29	0.24 0.34	15:00:00 15:00:22 15:00:22 11:00:00	940 7000 10 500	0.29 0.29 0.29 0.24	1 2 2 1	5000 12252 15840 3000	0.25 0.20 0.18 0.17	0.30 0.32 0.34 0.36	1767 1382 6000 4200	1 1 1 1
ALIOR	55.00	2.61 %	17:01:28	85	57.05	1	15	57.05	57.10	529	4	373	21,157	[+]
ALR	54.80 57.05	49.50 60.50	17:01:21 17:01:21 17:01:21 17:01:21	15 36 200 32	57.05 57.05 57.05 57.05	1 1 2 2	338 917 1696 3201	56.70 56.65 56.60 56.55	57.20 57.25 57.30 57.35	4477 715 5992 1716	16 4 7 4
ALTA	1.87	-3.47 %	14:48:38	254	1.95	1	662	1.87	1.95	246	1	0	1	[+]
AAT	1.87 2.02	1.69 2.04	09:19:56 09:00:00 14:21:29 14:20:23	1 37 1 1	2.02 1.87 2.02 1.87	2 2 2 1	6050 120 8750 1	1.86 1.80 1.74 0.01	1.96 2.02 2.20 2.24	3830 947 1921 5700	1 2 2 1
ALTUSTFI	2.16	-1.83 %	17:00:00	35	2.15	2	5565	2.15	2.17	509	1	20	42	[+]
ALI	2.14 2.17	1.95 2.37	16:09:10 16:08:57 16:07:59 16:07:47	881 900 1015 1025	2.17 2.14 2.17 2.14	2 2 1 3	3000 407 2000 4500	2.14 2.12 2.11 2.10	2.18 2.19 2.20 2.22	5332 4000 108 1250	2 3 1 2
ALUMAST	0.00	0.00 %	13:15:36	1539	0.65	1	161	0.45	0.71	770	1	0	0	[+]
ALU	0.00 0.00	0.52 0.78	09:02:36 09:02:26 16:27:43 16:00:46	40000 1695 5 1725	0.60 0.59 0.51 0.58	1 2 1 1	1000 1300 1000 1000	0.44 0.40 0.35 0.30	0.99 1.00 1.09 1.49	70000 100000 1200 207	1 1 1 1
ALUMETAL	42.60	-1.83 %	17:00:00	14	43.00	1	41	42.50	43.00	60	2	2	76	[+]
AML	42.50 43.45	38.35 46.85	17:00:00 17:00:00 16:33:16 16:33:16	37 1 30 41	43.00 43.00 42.50 42.50	3 2 2 7	105 140 205 690	42.30 42.20 42.10 42.00	43.45 43.65 43.80 43.90	3 31 48 25	1 1 1 1
AMBRA	12.30	1.21 %	17:00:00	300	12.50	1	500	12.40	12.55	776	2	79	980	[+]
AMB	12.20 12.55	11.10 13.50	14:54:08 14:53:19 14:53:05 14:16:12	80 37965 37965 250	12.55 12.45 12.40 12.45	1 1 1 3	60 289 300 23877	12.30 12.20 12.15 12.10	12.60 12.65 12.70 12.75	2821 90 230 34	5 1 1 1
AMICA	112.60	-1.06 %	16:49:51	1	111.60	1	43	111.60	112.00	705	2	11	1,216	[+]
AMC	111.20 112.60	101.40 123.80	16:48:41 16:46:24 16:46:11 16:32:15	107 20 6 300	112.00 112.00 111.60 111.40	4 2 7 1	993 35 212 43	111.40 111.20 111.00 110.80	112.60 113.00 113.80 114.60	30 130 42 12	1 1 3 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	40.70	-0.49 %	17:00:00	10684	40.50	1	100	40.30	40.60	117	1	81	3,308	[+]
EAT	40.40 41.30	36.65 44.75	17:00:00 17:00:00 17:00:00 17:00:00	514 1000 96 50	40.50 40.50 40.50 40.50	1 1 1 2	117 200 2776 2929	40.20 40.15 40.10 40.05	40.70 40.95 41.00 41.10	576 200 886 68	1 1 1 1
ANALIZY	59.00	6.36 %	16:28:47	1	58.50	1	320	49.60	53.00	19	1	0	1	[+]
AOL	52.50 59.00	47.20 70.50	10:55:29 09:05:50 09:00:00 13:43:58	20 3 1 22	52.50 59.00 55.00 53.00	1 1 1 1	21 35 1000 23	49.40 47.00 46.00 44.60	58.50 59.00 63.50 66.00	25 1797 16 16	1 1 1 1
APATOR	24.30	2.07 %	17:00:00	1	24.70	1	111	24.60	24.70	140	2	1	16	[+]
APT	24.20 24.70	21.90 26.70	14:22:15 14:14:30 14:14:30 13:41:31	100 1 69 140	24.60 24.70 24.50 24.30	1 1 1 1	43 111 106 144	24.50 24.40 24.00 23.20	24.90 25.10 25.20 25.30	80 69 69 918	1 1 1 2
APLISENS	10.50	0.00 %	09:01:14	1	10.50	2	1065	10.10	10.40	3	1	0	0	[+]
APN	10.50 10.50	9.45 11.50	17:00:00 17:00:00 09:00:51 17:00:00	2 1 1 1	10.50 10.50 10.50 10.10	2 1 0 0	290 100 0 0	9.90 9.30 0.00 0.00	10.50 10.60 10.80 11.20	711 157 100 100	2 1 1 1
APS	0.00	0.00 %	13:33:01	110	0.64	1	2957	0.63	1.32	1000	1	0	0	[+]
APS	0.00 0.00	0.52 0.76	10:54:58 14:10:00 11:06:54 16:02:33	642 1500 500 1	0.66 0.70 0.70 0.69	1 0 0 0	500 0 0 0	0.40 0.00 0.00 0.00	1.68 1.70 1.78 1.80	900 339 300 252	1 1 1 1
APSENERGY	2.34	-5.13 %	17:00:00	500	2.22	1	3800	2.12	2.22	3197	1	1	1	[+]
APE	2.22 2.34	2.11 2.57	09:00:00 09:00:00 09:00:00 17:00:00	1 1 1 1	2.34 2.34 2.34 2.34	1 1 1 0	800 1000 333 0	2.06 2.01 0.01 0.00	2.34 2.85 2.88 3.13	53 1637 30 200	1 1 1 1
AQUABB	15.40	0.65 %	11:38:33	70	15.50	1	132	15.40	15.80	10	1	0	1	[+]
AQU	15.40 15.50	12.40 18.40	10:34:58 10:34:52 14:03:25 16:43:39	3 10 5 12	15.40 15.40 15.40 15.10	1 1 1 1	5 10 200 76	15.20 15.10 15.00 14.80	16.00 16.10 16.40 16.70	418 10 10 110	1 1 1 2
AQUAPOZ	13.50	-11.18 %	14:16:51	80	13.50	1	80	12.60	13.00	21	1	0	1	[+]
AQA	13.50 13.50	10.80 16.20	13:16:03 13:16:03 11:20:41 11:20:41	1 80 1 19	15.20 13.60 15.20 13.00	1 1 1 1	50 250 1 1	8.00 4.10 4.00 1.82	13.50 14.50 16.10 18.10	80 72 70 101	1 1 1 1
ARCHICOM	11.75	-2.97 %	16:14:08	19	11.45	1	90	11.20	11.45	527	1	2	23	[+]
ARH	11.40 11.75	10.60 12.90	11:23:37 11:23:37 11:03:07 17:04:34	680 70 1200 20	11.40 11.40 11.75 11.80	1 1 0 0	110 700 0 0	11.10 11.00 0.00 0.00	11.50 11.55 11.80 11.90	3035 660 679 2400	1 1 1 1
ARCTIC	3.35	-2.99 %	17:00:00	800	3.25	1	1850	3.24	3.29	10000	1	50	163	[+]
ATC	3.14 3.35	3.02 3.68	16:49:46 16:18:43 16:18:43 16:18:43	49 905 851 2400	3.28 3.30 3.28 3.27	1 1 1 1	1000 700 189 1000	3.20 3.19 3.18 3.17	3.30 3.34 3.35 3.37	6538 2625 1163 4920	2 1 2 1
ARCUS	1.13	-5.83 %	17:00:00	5	1.13	1	615	1.13	1.19	720	1	0	0	[+]
ARC	1.13 1.13	1.02 1.24	09:41:22 13:44:29 13:35:23 13:35:23	714 380 200 320	1.20 1.13 1.13 1.13	1 1 0 0	6900 333 0 0	1.10 0.01 0.00 0.00	1.20 1.30 1.55 1.85	6300 1200 1000 380	1 1 1 1
ARTERIA	4.80	-3.61 %	17:00:00	1	4.80	1	1635	4.67	4.80	503	2	11	55	[+]
ARR	4.80 5.00	4.32 5.28	16:42:13 16:42:13 16:41:41 14:15:28	23 227 250 1560	4.80 4.80 4.80 4.81	1 2 1 1	582 610 1000 92	4.62 4.51 4.45 4.42	4.90 4.99 5.00 5.20	1535 333 62 300	1 1 1 1
ARTMAN	4.05	-0.99 %	17:04:55	200	4.00	1	40	3.68	4.00	1500	3	28	105	[+]
ART	3.65 4.05	3.65 4.45	17:00:00 17:00:00 16:47:41 16:47:08	500 1500 500 500	4.00 4.00 3.92 3.80	1 1 1 1	970 2000 220 430	3.67 3.63 3.55 3.52	4.05 4.19 4.20 4.29	1149 270 3812 1200	2 1 3 1
ASBIS	2.58	-1.94 %	17:02:52	954	2.53	5	2446	2.53	2.57	17273	4	73	187	[+]
ASB	2.53 2.59	2.33 2.83	17:02:52 17:00:34 17:00:00 17:00:00	46 500 454 100	2.53 2.53 2.53 2.53	5 5 4 1	2395 4800 3339 1000	2.52 2.51 2.50 2.49	2.58 2.59 2.60 2.62	4681 2476 1864 5000	1 3 2 1
ASSECOBS	26.80	-0.37 %	16:49:43	120	26.80	1	65	25.50	27.00	100	3	2	63	[+]
ABS	26.50 26.80	24.20 29.40	16:02:51 16:02:18 15:57:31 15:43:24	13 91 150 409	26.80 26.60 26.60 26.60	1 1 1 1	111 105 70 12	24.00 23.70 23.50 23.00	27.10 27.20 27.80 28.00	230 327 50 94	1 2 1 1
ASSECOPOL	47.20	-1.27 %	17:00:00	690	46.60	2	1160	46.60	46.70	25419	1	51	2,364	[+]
ACP	46.28 47.20	42.48 51.90	17:00:00 17:00:00 17:00:00 17:00:00	40 60 37 300	46.60 46.60 46.60 46.60	1 4 1 1	110 857 354 426	46.52 46.50 46.46 46.42	46.74 46.82 46.94 46.96	200 354 436 426	1 1 1 1
ASSECOSEE	11.00	-2.27 %	17:00:00	945	10.75	2	843	10.45	10.75	1000	1	83	879	[+]
ASE	9.90 11.00	9.90 12.10	17:00:00 16:49:44 16:49:07 16:48:56	142 55 41 500	10.75 10.55 10.65 10.65	1 2 3 2	2000 271 1596 128	10.40 10.30 10.20 10.15	10.80 10.90 10.95 11.15	100 650 586 97	1 3 1 1
ASSETUS	0.00	0.00 %	11:00:00	60	0.20	1	1000	0.19	0.21	6000	1	0	0	[+]
ASS	0.00 0.00	0.16 0.24	11:00:00 15:00:00 11:00:00 15:01:00	60 90 50 600	0.20 0.20 0.20 0.21	1 2 1 0	200 400 3000 0	0.17 0.15 0.10 0.00	0.23 0.25 0.27 0.30	100 300 50 200	1 1 1 1
ASTARTA	26.20	-6.51 %	16:48:13	4	24.40	1	70	23.70	24.40	322	1	4	99	[+]
AST	23.60 26.20	23.60 28.80	16:45:28 16:22:42 15:46:25 15:46:25	48 400 48 8	24.00 23.60 23.70 23.70	1 1 1 1	42 10 400 100	23.60 23.10 23.00 22.60	24.50 24.90 25.00 25.30	270 256 715 505	1 1 2 1
ASTRO	0.60	0.00 %	09:30:04	25	0.60	1	300	0.54	0.58	300	1	0	0	[+]
ASR	0.60 0.60	0.48 0.72	10:24:21 13:53:45 13:42:32 09:05:01	25 50 50 50	0.60 0.59 0.59 0.59	1 1 1 2	242 100 1000 3000	0.53 0.52 0.51 0.50	0.60 0.65 0.67 0.68	10435 100 150 1925	2 1 1 1
ATAL	29.00	-1.03 %	17:00:00	5	28.70	2	185	28.20	28.70	119	3	53	1,533	[+]
1AT	28.10 29.00	26.10 31.90	15:24:01 15:19:33 15:19:33 14:47:49	4 1 145 654	28.50 28.50 28.50 28.10	5 3 1 2	1324 265 110 150	28.10 28.00 27.90 27.80	28.80 28.90 29.00 29.10	5011 590 577 52	4 3 5 1
ATCCARGO	3.90	0.00 %	16:14:26	5	3.98	1	550	3.66	3.82	525	1	0	0	[+]
ATA	3.82 3.98	3.12 4.68	15:38:20 09:06:10 09:05:43 16:22:05	10 10 1 2	3.82 3.90 3.98 3.98	1 1 1 1	10000 353 655 100	3.50 3.16 3.10 2.70	3.98 4.00 4.06 4.10	4519 4031 750 2000	2 1 1 1
ATENDE	3.72	-0.27 %	15:28:04	100	3.70	1	400	3.56	3.70	1854	2	0	0	[+]
ATD	3.70 3.72	3.35 4.09	09:00:00 11:43:10 11:39:02 11:38:12	20 1 2711 400	3.72 3.71 3.69 3.70	1 1 1 1	470 1600 1000 50	3.54 3.50 3.07 3.00	3.75 3.78 3.80 3.82	150 382 4790 526	1 1 2 1
ATLANTAPL	4.77	1.04 %	17:00:00	4	4.84	1	219	4.83	4.84	6896	1	32	156	[+]
ATP	4.76 4.85	4.30 5.24	17:00:00 15:42:30 15:23:20 14:36:49	896 50 550 172	4.84 4.83 4.76 4.83	2 1 1 2	1300 1450 400 2650	4.77 4.76 4.75 4.74	4.85 4.88 4.90 4.98	8123 1600 3 500	1 1 1 1
ATLANTIS	0.52	1.92 %	16:18:01	2	0.53	3	100979	0.51	0.52	2160	1	0	0	[+]
ATS	0.51 0.53	0.47 0.57	15:13:38 11:06:49 09:00:00 16:04:39	100 352 15 385	0.51 0.52 0.52 0.52	2 1 1 2	20967 10788 700 640	0.50 0.49 0.47 0.44	0.53 0.54 0.55 0.56	5448 9446 14582 16196	2 5 6 4
ATLASEST	0.00	0.00 %	15:13:14	1500	0.98	1	7900	0.95	0.98	500	1	0	0	[+]
ATL	0.00 0.00	0.89 1.07	13:58:10 11:10:08 09:27:38 09:27:38	540 3000 13 2000	0.94 0.95 0.97 0.97	1 1 1 1	1460 5000 1100 1000	0.94 0.92 0.91 0.90	1.00 1.03 1.05 1.09	3546 2000 7500 1000	2 2 1 1
ATM	8.58	0.94 %	17:00:00	1	8.58	1	640	8.00	8.58	24	1	2	13	[+]
ATM	8.18 8.58	7.74 9.42	13:14:31 13:14:20 12:15:25 12:15:25	360 910 5 1	8.18 8.20 8.58 8.58	1 1 2 1	380 955 3079 3000	7.88 7.86 7.40 6.50	9.00 9.50 9.90 10.00	360 100 2143 2525	1 1 1 1
ATMGRUPA	4.80	2.13 %	14:07:59	1	4.80	1	1300	4.70	4.80	3920	4	6	29	[+]
ATG	4.75 4.93	4.32 5.28	12:30:52 10:42:01 10:42:01 10:31:55	220 1501 2100 1	4.75 4.80 4.81 4.93	1 1 1 1	15 1850 500 150	4.66 4.60 4.55 4.52	4.92 4.93 4.94 4.95	5586 679 640 1150	1 2 1 1
ATONHT	0.33	10.00 %	15:00:00	500	0.33	4	122671	0.25	0.33	1985	1	41	13	[+]
ATO	0.33 0.33	0.27 0.39	15:00:00 15:00:00 15:00:00 15:00:00	11515 16200 2800 1000	0.33 0.33 0.33 0.33	1 1 1 1	163 50000 2350 200	0.22 0.20 0.18 0.17	0.35 0.36 0.38 0.39	14550 11630 11304 17070	3 2 1 2
ATREM	1.39	0.00 %	15:32:23	10	1.39	2	170	1.34	1.38	150	3	0	0	[+]
ATR	1.39 1.39	1.26 1.52	15:32:22 09:58:32 09:58:30 12:26:19	10 50 50 30	1.39 1.39 1.39 1.34	2 2 1 1	100 2823 3000 1000	1.33 1.29 1.25 1.10	1.39 1.40 1.45 1.50	1459 100 100 125	1 1 1 1
AUTOPARTN	3.91	0.00 %	17:03:12	653	3.90	1	65	3.88	3.90	836	3	65	251	[+]
APR	3.88 3.94	3.52 4.30	17:03:12 17:00:00 16:00:11 14:36:33	347 20 1000 3	3.90 3.90 3.88 3.90	1 2 2 2	320 1700 6000 1450	3.85 3.82 3.80 3.71	3.93 3.94 3.95 3.96	3484 1327 972 716	4 2 2 2
AUXILIUM	6.28	-14.77 %	17:00:00	1	5.54	1	111	5.08	5.54	16	1	1	7	[+]
AUX_	5.04 6.30	5.04 7.52	16:46:20 16:46:20 16:46:20 16:46:20	1 20 20 20	5.54 5.50 5.48 5.46	1 1 1 1	205 380 80 100	5.02 5.00 4.95 4.82	5.56 5.58 5.60 5.70	20 20 298 20	1 1 1 1
AWBUD	0.63	-4.69 %	15:17:30	275	0.61	1	560	0.60	0.62	14069	2	41	25	[+]
AWB	0.59 0.63	0.57 0.69	15:11:05 14:47:46 14:22:46 14:22:46	3500 5440 1856 144	0.62 0.60 0.59 0.59	2 3 1 1	4244 13558 3100 14500	0.59 0.58 0.53 0.52	0.67 0.68 0.70 0.74	1275 999 3603 5000	1 1 1 1
AZTEC	1.36	-2.86 %	09:50:19	20	1.36	1	50	1.32	1.36	2701	1	0	0	[+]
AZC	1.36 1.36	1.09 1.63	09:33:49 17:00:00 17:00:00 16:00:30	10 75 5 1033	1.40 1.44 1.40 1.35	1 1 1 1	585 850 40 824	1.31 1.28 1.25 1.24	1.40 1.45 1.48 1.49	90 100 238 445	1 1 1 1
BAHOLDING	1.95	-1.58 %	17:00:00	292	1.87	2	28176	1.87	1.90	31833	3	359	687	[+]
BAH	1.85 1.99	1.76 2.14	17:00:00 17:00:00 17:00:00 16:49:52	800 381 527 919	1.87 1.87 1.87 1.88	7 9 5 6	34920 23777 11070 10347	1.86 1.85 1.84 1.83	1.91 1.92 1.93 1.94	7100 13806 6537 10767	3 7 5 6
BALTICINV	0.01	0.00 %	11:00:00	740	0.01	5	271762	0.01	0.02	1088801	32	26	0	[+]
BCI	0.01 0.01	0.01 0.02	11:00:00 11:00:00 11:00:00 11:00:00	25538 2167 7833 17167	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	1995141 770756 603633 181323	20 17 9 6
BALTICON	8.50	0.00 %	16:28:02	100	8.50	1	190	8.00	9.50	79	2	0	1	[+]
BLT	8.50 8.50	6.80 10.20	10:58:03 10:20:14 10:14:51 09:56:03	5 200 10 10	8.50 8.20 8.20 8.00	2 1 1 1	325 20 200 200	7.50 7.00 6.50 5.50	10.10 10.50 10.80 10.90	545 80 202 244	1 1 1 1
BALTONA	8.96	4.43 %	09:00:00	1	8.96	1	177	8.54	8.96	849	2	0	0	[+]
BAL	8.96 8.96	8.08 9.84	15:33:48 09:05:59 13:14:10 13:13:56	1 1 1 20	8.58 9.30 9.30 9.00	1 1 1 1	1200 2000 1000 1000	8.48 8.30 8.10 7.50	9.30 9.40 9.50 9.80	609 2000 2200 391	2 1 2 1
BBIDEVNFI	0.59	0.00 %	13:32:56	2	0.59	3	9362	0.59	0.60	9800	2	12	7	[+]
BBD	0.59 0.59	0.54 0.64	13:06:03 13:06:03 13:06:03 12:39:04	1680 3632 688 2	0.59 0.59 0.59 0.59	6 5 3 4	45500 49000 8556 21020	0.58 0.57 0.56 0.55	0.61 0.62 0.63 0.64	29381 13256 110341 57810	4 6 6 7
BEDZIN	21.40	0.00 %	15:19:10	1	21.40	1	4	13.50	21.40	253	2	0	0	[+]
BDZ	21.40 21.40	19.30 23.50	15:19:07 15:19:05 15:19:03 15:19:01	1 1 1 1	21.40 21.40 21.40 21.40	1 0 0 0	47 0 0 0	0.02 0.00 0.00 0.00	21.60 21.70 22.90 23.30	209 1485 498 51	1 1 1 1
BENEFIT	850.00	1.18 %	17:00:00	20	860.00	1	11	860.00	868.00	6	1	3	2,335	[+]
BFT	842.00 860.00	766.00 934.00	16:46:13 16:42:54 16:42:44 16:42:44	2000 48 52 10	860.00 860.00 860.00 860.00	1 1 2 1	23 11 27 21	850.00 848.00 844.00 842.00	872.00 876.00 878.00 880.00	18 17 16 18	2 2 1 2
BEST	0.00	0.00 %	17:00:00	1	26.20	1	100	26.00	26.20	289	1	0	0	[+]
BST	0.00 0.00	23.60 28.80	09:00:00 09:00:00 09:00:00 09:00:00	3 3 3 3	25.40 25.40 25.40 25.40	1 1 0 0	320 10 0 0	25.00 20.00 0.00 0.00	29.60 30.80 31.00 0.00	298 80 200 0	2 1 1 0
BETACOM	14.10	-0.68 %	17:00:00	1	14.50	1	595	14.10	14.50	299	1	0	2	[+]
BCM	14.10 14.50	12.70 15.50	14:05:14 09:39:47 09:00:55 09:00:00	100 20 30 5	14.10 14.10 14.10 14.10	1 1 1 1	100 56 52 500	13.70 13.50 13.00 10.60	14.60 14.70 14.80 14.90	571 100 1028 1391	3 1 3 2
BGZ	47.80	2.13 %	17:00:00	29	48.00	1	86	48.00	48.40	25	1	1	34	[+]
BGZ	47.50 48.50	43.10 52.40	12:10:22 12:04:58 12:04:58 11:43:03	10 210 449 1	48.50 47.80 47.50 47.50	1 1 1 1	70 217 44 23	47.50 47.10 46.00 45.00	48.50 49.10 49.30 49.40	83 205 49 42	3 1 1 1
BIK	15.50	0.32 %	17:04:19	1	15.55	1	200	15.20	15.55	627	1	2	31	[+]
BIK	15.15 15.65	13.95 17.05	17:04:19 17:04:19 17:04:19 17:04:19	2 1 1 1	15.55 15.55 15.55 15.55	1 170 85 1	574 182 91 550	15.15 15.10 15.05 15.00	15.60 15.65 16.00 17.95	182 530 742 200	170 1 2 1
BIOERG	0.09	0.00 %	09:33:28	100	0.09	1	1000	0.08	0.09	54635	6	0	0	[+]
BER	0.09 0.09	0.08 0.10	16:47:47 16:22:49 12:59:36 09:25:32	1000 1000 3200 384882	0.09 0.09 0.08 0.08	6 4 5 3	111000 94535 167499 129500	0.07 0.06 0.05 0.04	0.10 0.11 0.12 0.13	44298 48000 76516 208200	2 1 4 2
BIOGENED	9.55	-0.52 %	15:38:44	1	9.50	2	1167	7.95	9.50	305	3	2	17	[+]
BGD	7.65 9.55	7.65 11.40	13:19:08 12:53:03 12:53:03 12:33:39	270 5 280 40	7.95 9.50 7.65 7.70	1 1 0 0	156 90 0 0	7.30 6.00 0.00 0.00	9.60 9.90 10.20 10.30	132 101 98 150	1 1 1 1
BIOMASS	0.00	0.00 %	09:14:31	222	0.54	1	1000	0.45	0.53	5016	1	0	0	[+]
BEP	0.00 0.00	0.44 0.64	16:44:41 14:48:12 14:48:12 14:48:12	1000 8109 2800 3964	0.54 0.54 0.54 0.54	1 1 1 1	2000 3000 10000 150	0.40 0.38 0.27 0.12	0.54 0.55 0.69 0.70	52669 43935 1200 21843	2 2 1 2
BIOMAXIMA	4.40	-4.09 %	17:00:00	50	4.22	1	195	4.22	4.78	358	1	0	1	[+]
BMX	4.22 4.40	3.52 5.25	10:01:50 09:03:17 09:56:16 09:46:50	50 100 100 3	4.34 4.40 4.40 4.70	1 1 1 1	150 250 187 118	4.06 4.04 4.02 3.92	4.80 4.86 4.88 4.90	325 150 355 1400	2 1 1 2
BIOMEDLUB	0.89	0.00 %	17:00:00	1085	0.92	3	2700	0.88	0.92	16135	2	7	7	[+]
BML	0.88 0.92	0.81 0.97	16:04:41 16:04:41 15:18:41 14:49:13	1502 1103 10 355	0.88 0.88 0.92 0.88	2 5 2 7	3000 6331 1200 14022	0.87 0.86 0.85 0.84	0.93 0.94 0.95 0.96	1380 1064 4100 4000	1 1 1 1
BIOTON	5.36	-1.66 %	17:00:00	450	5.33	1	10	5.32	5.33	5664	2	37	198	[+]
BIO	5.30 5.39	4.83 5.89	17:00:00 16:48:44 16:40:17 16:39:49	176 1 174 154	5.33 5.38 5.33 5.32	1 9 1 1	315 5734 100 300	5.31 5.30 5.28 5.27	5.38 5.39 5.40 5.41	1159 1226 1155 2800	2 3 2 1
BLACKPOIN	0.70	-1.43 %	17:00:00	1	0.69	1	998	0.67	0.69	3554	1	0	0	[+]
BPN	0.69 0.70	0.56 0.84	16:07:59 09:00:00 17:00:00 09:00:00	5 1 1 1	0.69 0.70 0.70 0.70	1 1 1 0	3600 1 1 0	0.66 0.10 0.01 0.00	0.70 0.71 0.75 0.77	16710 17462 32300 6300	1 3 2 2
BLIRT	0.69	0.00 %	09:00:00	1	0.69	1	1840	0.55	0.63	1610	1	0	0	[+]
BLR	0.69 0.69	0.56 0.82	09:00:00 09:00:00 09:00:00 09:02:39	1 2 1 1	0.69 0.69 0.69 0.69	1 1 1 0	255 200 255 0	0.32 0.25 0.10 0.00	0.69 0.70 0.80 1.76	1284 1449 1732 3300	1 1 1 2
BLOOBER	36.40	-1.22 %	17:01:22	93	36.55	1	20	36.00	36.55	46	1	2	70	[+]
BLO	35.20 38.00	29.15 43.65	17:00:00 16:45:59 16:17:00 16:11:46	5 45 4 4	36.55 36.65 36.75 36.75	1 1 1 2	10 80 28 75	35.90 35.80 35.55 35.50	36.65 36.75 36.90 36.95	55 55 40 440	1 1 1 1
BLUETAX	0.01	0.00 %	11:00:00	200	0.01	0	0	0.00	PKC	538631	3	0	0	[+]
BTG	0.01 0.01	0.01 0.02	11:00:00 11:00:00 11:00:00 11:00:00	200 200 200 200	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	236724 6596626 1427859 556515	10 35 15 9
BLUPREIPO	0.20	0.00 %	12:39:25	5	0.20	1	6750	0.15	0.20	19436	2	0	0	[+]
BLU	0.20 0.20	0.16 0.24	09:00:00 09:06:00 13:40:15 09:00:23	2 2 5 3	0.20 0.20 0.20 0.20	1 1 2 0	299 20000 100000 0	0.08 0.02 0.01 0.00	0.22 0.33 1.00 0.00	4592 6382 40 0	1 1 1 0
BOA	0.00	0.00 %	16:46:25	1004	0.44	1	3925	0.30	0.49	100	1	0	0	[+]
BOA	0.00 0.00	0.36 0.52	11:52:55 09:31:23 16:02:43 12:37:41	25 20 10 1114	0.50 0.51 0.51 0.49	1 1 2 2	200 200 1000 1100	0.27 0.26 0.23 0.20	0.50 0.52 0.54 0.57	1284 1855 100 394	1 2 1 1
BOGDANKA	55.50	-1.79 %	17:04:21	30	55.00	1	91	54.70	55.00	243	2	8	426	[+]
LWB	54.30 56.00	49.95 61.00	17:00:00 17:00:00 17:00:00 17:00:00	100 100 234 66	55.00 55.00 55.00 55.00	2 1 1 3	274 300 100 1670	54.50 54.40 54.30 54.20	55.70 55.80 56.00 56.20	269 40 1110 25	1 1 4 1
BORUTA	0.22	4.35 %	17:00:00	59987	0.24	9	211837	0.23	0.24	165028	5	3,396	802	[+]
BRU	0.21 0.24	0.18 0.26	17:00:00 17:00:00 17:00:00 17:00:00	13 1 1 100	0.24 0.24 0.24 0.24	11 20 9 5	492000 455209 283000 230000	0.22 0.21 0.20 0.19	0.25 0.26 0.27 0.28	683104 523292 554800 96339	21 16 15 7
BORYSZEW	4.67	0.00 %	17:00:00	500	4.68	1	500	4.67	4.68	3844	4	103	480	[+]
BRS	4.63 4.71	4.21 5.13	17:00:00 17:00:00 17:00:00 17:00:00	206 294 160 340	4.68 4.68 4.68 4.68	1 1 2 3	80 260 1249 2930	4.65 4.64 4.63 4.62	4.69 4.70 4.71 4.72	3190 1460 3650 1500	2 1 3 1
BOS	7.64	-0.65 %	16:37:32	500	7.65	1	95	7.63	7.65	590	1	16	120	[+]
BOS	7.63 7.70	6.88 8.40	16:31:04 16:08:34 16:08:34 15:50:18	130 32 190 2580	7.65 7.63 7.64 7.65	1 1 1 1	110 150 200 500	7.62 7.61 7.56 7.55	7.69 7.75 7.80 7.85	74 749 200 1413	1 1 1 3
BOWIM	2.91	2.04 %	15:57:27	1	3.00	1	3025	2.90	3.00	1846	2	1	3	[+]
BOW	2.90 3.00	2.62 3.20	15:52:18 15:10:17 09:00:00 14:34:14	434 49 450 500	2.90 2.90 2.91 2.94	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	3.03 3.15 3.80 4.00	3000 1500 1400 1212	1 1 1 1
BRAND24	37.00	2.78 %	10:20:35	1	37.00	2	22	35.60	36.90	50	1	0	4	[+]
B24	36.00 37.00	29.60 44.40	09:07:23 09:07:23 09:00:00 09:00:00	20 50 20 30	36.00 36.00 37.00 37.00	3 1 1 1	158 28 8 8	35.50 35.09 35.00 34.10	37.00 37.20 38.00 39.00	86 30 47 78	2 1 1 1
BRASTER	2.35	-2.18 %	17:03:33	751	2.24	2	2171	2.24	2.27	1600	2	521	1,226	[+]
BRA	2.17 2.45	2.12 2.58	17:03:33 17:00:00 17:00:00 17:00:00	1449 551 1467 248	2.24 2.24 2.24 2.24	1 2 1 1	194 4507 800 200	2.23 2.22 2.21 2.20	2.28 2.29 2.30 2.32	710 700 3714 2707	1 1 2 3
BROADGATE	0.27	0.00 %	14:19:26	5	0.32	1	1144	0.27	0.32	2629	1	2	1	[+]
BDG	0.27 0.32	0.22 0.32	10:59:22 09:05:16 09:00:00 09:00:00	2 10 356 1500	0.32 0.32 0.27 0.27	1 2 1 1	3890 7500 487 457	0.26 0.24 0.20 0.15	0.33 0.34 0.36 0.37	3061 5055 2036 1777	1 2 1 1
BSCDRUK	32.00	-2.52 %	17:00:00	1	31.00	1	200	29.20	31.00	52	1	1	16	[+]
BSC	29.00 32.00	28.80 35.20	15:32:35 12:39:24 12:38:49 10:31:13	22 100 377 3	29.60 29.00 29.20 29.20	2 4 2 1	450 200 160 30	28.60 28.20 28.00 27.80	32.00 32.20 33.00 33.80	174 44 49 269	1 1 1 2
BUDIMEX	118.60	-0.50 %	17:02:14	30	118.40	3	653	118.20	118.40	152	1	39	4,572	[+]
BDX	117.20 122.20	106.80 130.40	17:00:00 17:00:00 17:00:00 17:00:00	70 9 11 15	118.40 118.40 118.40 118.40	7 1 2 3	1041 105 59 327	118.00 117.80 117.60 117.40	118.80 119.80 120.00 120.20	102 547 876 265	1 2 6 2
CALESCO	0.00	0.00 %	09:15:08	600	1.07	1	100	1.08	1.39	330	1	0	0	[+]
CLS	0.00 0.00	0.86 1.28	15:58:05 17:00:00 13:48:12 13:48:12	400 1000 330 100	1.07 1.06 1.00 1.01	1 1 1 1	440 500 1825 100	1.01 0.90 0.86 0.85	1.40 1.44 1.48 1.49	3480 962 160 1000	2 1 1 1
CAPITAL	2.10	-1.33 %	11:38:10	1	2.23	1	2060	2.08	2.23	5998	2	7	15	[+]
CPA	2.10 2.23	1.89 2.31	11:24:37 11:10:58 10:39:56 16:39:11	2453 1 4600 1	2.10 2.23 2.10 2.26	1 2 1 4	5000 3010 500 3150	2.07 2.02 2.01 2.00	2.26 2.27 2.29 2.30	1428 497 867 14698	2 1 1 4
CCC	190.60	5.93 %	17:04:05	7	201.80	1	61	201.80	202.00	104	2	124	24,360	[+]
CCC	186.20 202.60	171.60 209.60	17:04:05 17:02:12 17:01:24 17:00:00	25 70 5 305	201.80 201.80 201.80 201.80	3 1 1 2	4762 3555 5 1637	200.80 200.60 200.00 199.90	202.20 202.40 202.60 202.80	30 128 1077 79	4 3 3 1
CCENERGY	0.00	0.00 %	15:00:00	633	0.06	0	0	0.00	0.00	0	0	0	0	[+]
CCE	0.00 0.00	0.00 0.00	15:00:00 15:00:00 15:00:00 11:01:43	5000 2971 30 6999	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
CCS	0.44	-2.22 %	12:03:24	500	0.44	1	906	0.44	0.48	4038	2	1	0	[+]
CCS	0.44 0.44	0.36 0.52	15:52:46 15:11:43 15:08:02 15:00:31	2223 1000 2000 2000	0.45 0.44 0.44 0.44	1 1 2 1	4000 3000 9000 25000	0.42 0.41 0.40 0.39	0.49 0.50 0.52 0.55	2340 7000 650 7500	1 1 1 1
CCTOOLS	0.00	0.00 %	09:48:40	200	0.05	1	393	0.07	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 2 3 3	940 999 5199 25999	0.05 0.04 0.03 0.02	0.09 0.10 0.12 0.13	21463 21470 299 1000	3 3 1 1
CDPROJEKT	138.10	2.59 %	17:03:44	39	142.60	3	960	142.50	142.60	46	3	286	39,737	[+]
CDR	135.40 143.40	124.30 151.90	17:02:28 17:01:41 17:01:32 17:00:00	25 36 164 8	142.60 142.60 142.60 142.60	1 3 1 2	20 304 1242 411	142.30 142.00 141.80 141.60	142.70 142.80 142.90 143.00	212 6222 1902 829	3 8 3 7
CDRL	26.20	-1.91 %	17:00:00	1438	25.70	1	100	25.30	25.70	1122	2	3	80	[+]
CDL	25.70 26.20	23.60 28.80	17:00:00 17:00:00 11:22:34 11:12:31	62 1 200 100	25.70 25.70 25.70 25.70	1 1 1 1	300 60 30 65	25.10 23.20 23.10 22.50	26.20 26.30 26.50 26.80	2953 289 13 94	2 1 1 2
CELTIC	5.90	-0.84 %	15:18:30	20	5.90	1	1000	5.40	5.90	137	1	0	1	[+]
CPD	5.90 5.90	5.35 6.45	15:17:50 16:39:35 16:49:23 14:24:29	120 1000 10 1000	5.90 5.95 6.30 6.10	1 0 0 0	1 0 0 0	2.52 0.00 0.00 0.00	5.95 6.00 6.20 6.35	210 1000 1000 1000	1 1 1 1
CEZ	91.15	0.60 %	15:01:59	9	91.55	1	20	91.00	91.60	11	1	0	13	[+]
CEZ	91.15 91.55	82.05 100.20	12:15:26 10:32:22 09:52:20 09:43:29	9 10 19 30	91.50 91.50 91.30 91.30	1 1 1 3	100 12 3 31	87.70 87.50 87.40 87.10	91.80 92.15 92.50 93.00	96 21 8 100	1 1 1 1
CFG	12.90	-2.36 %	17:00:49	81	12.40	1	18	12.40	12.46	100	1	16	197	[+]
CFG	11.70 12.90	10.32 15.48	17:00:00 16:49:29 15:10:23 15:06:29	10 103 5 173	12.40 12.07 12.50 12.33	1 1 1 1	140 77 70 241	12.10 12.07 12.02 12.00	12.47 12.50 12.80 12.90	714 400 450 250	1 2 1 2
CHERRY	95.80	3.69 %	17:02:05	7	90.00	1	13	87.40	90.00	15	1	2	178	[+]
CHP	87.00 95.80	76.80 114.50	17:01:49 17:01:42 17:01:42 17:00:00	15 10 27 28	90.00 90.00 90.00 90.00	2 1 1 1	205 50 50 6	87.00 85.00 72.00 71.20	94.00 94.80 95.00 95.80	12 100 123 169	1 3 5 3
CIASTZKRA	0.00	0.00 %	09:03:58	320	0.35	1	3226	0.31	0.39	2565	1	0	0	[+]
CZK	0.00 0.00	0.28 0.42	09:00:00 09:00:00 16:46:30 12:48:22	1480 200 100 2000	0.35 0.35 0.38 0.33	1 1 1 2	2000 2000 1 2	0.30 0.25 0.22 0.20	0.52 0.53 0.59 1.24	2998 3743 3650 5827	1 1 1 1
CIECH	45.76	1.35 %	17:00:00	50	46.42	1	568	46.32	46.42	10525	5	30	1,389	[+]
CIE	45.12 46.42	41.20 50.30	17:00:00 17:00:00 17:00:00 17:00:00	4 33 150 503	46.42 46.42 46.42 46.42	1 1 1 1	30 398 1441 2174	46.30 46.04 46.02 46.00	46.50 46.56 46.60 46.62	75 1445 748 100	2 1 3 1
CIGAMES	0.86	0.00 %	17:01:30	1300	0.86	10	64388	0.85	0.86	60626	10	563	480	[+]
CIG	0.84 0.88	0.78 0.94	17:01:25 17:00:00 17:00:00 17:00:00	1000 1400 760 740	0.86 0.86 0.86 0.86	23 17 12 9	125187 59743 134872 35792	0.84 0.83 0.82 0.81	0.87 0.88 0.89 0.90	91914 70404 71155 90225	11 13 17 23
CLNPHARMA	31.90	-1.40 %	17:00:00	135	31.75	2	488	31.50	31.75	180	2	57	1,816	[+]
CLN	31.45 32.30	28.75 35.05	17:00:00 16:48:59 16:48:38 16:47:54	300 3 4 10	31.75 31.55 31.85 31.80	2 1 1 1	428 200 250 185	31.40 31.30 31.25 31.15	32.00 32.20 32.30 32.45	395 316 2100 21	4 1 1 1
CLOUD	6.50	5.85 %	17:00:00	3	6.88	1	1	6.70	6.88	296	1	1	5	[+]
CLD	6.22 6.88	5.20 7.80	17:00:00 11:48:40 11:48:40 11:48:40	12 35 187 155	6.88 6.50 6.50 6.48	1 1 1 1	269 100 207 798	6.32 6.30 6.26 6.24	6.90 7.00 7.08 7.28	1000 300 243 178	1 1 1 1
CNT	11.80	0.00 %	10:54:19	899	11.80	1	2000	11.80	11.90	522	2	1	11	[+]
CNT	11.80 11.80	10.65 12.95	10:38:21 09:00:00 12:09:18 09:00:00	50 10 30 10	11.80 11.80 11.80 11.80	1 1 1 1	100 100 100 160	11.30 11.20 11.10 10.80	12.20 12.30 12.35 12.40	10 20 190 50	1 1 1 1
COGNOR	1.69	-0.59 %	17:00:00	411	1.68	1	1	1.67	1.68	1588	1	111	183	[+]
COG	1.62 1.69	1.53 1.85	17:00:00 17:00:00 17:00:00 17:00:00	249 340 255 5	1.68 1.68 1.68 1.68	1 4 1 3	1952 4395 600 2050	1.65 1.62 1.61 1.60	1.69 1.70 1.71 1.72	4799 12424 2400 4617	3 2 1 4
COLUMBUS	1.54	0.00 %	15:25:08	1400	1.54	1	1600	1.54	1.55	2170	1	2	3	[+]
CLC	1.53 1.54	1.24 1.84	11:27:23 11:27:23 10:34:42 10:05:19	670 50 25 25	1.54 1.53 1.54 1.54	3 1 1 1	1675 587 50 812	1.51 1.49 1.47 1.46	1.56 1.57 1.59 1.60	1039 984 25 1450	1 2 1 2
COMARCH	151.50	-1.63 %	17:00:00	18	150.50	1	137	150.50	151.00	85	1	1	168	[+]
CMR	150.00 152.00	136.50 166.50	17:00:00 16:49:51 16:44:59 16:44:59	20 1 1 3	150.50 151.00 150.50 150.50	3 1 1 1	377 16 20 5	150.00 148.50 148.00 147.00	152.00 153.00 153.50 154.00	55 25 12 5	2 2 1 1
COMP	48.60	-3.23 %	17:02:03	200	48.00	1	2000	47.80	48.00	45	1	4	206	[+]
CMP	48.00 51.50	43.80 53.00	17:01:04 17:00:00 17:00:00 16:45:20	101 33 111 39	48.00 48.00 48.00 49.60	1 1 1 1	362 55 99 99	47.60 47.20 47.00 46.20	49.60 51.50 52.00 53.00	321 58 92 50	1 2 1 1
COMPRESS	0.00	0.00 %	15:01:42	3440	0.14	2	13670	0.12	0.16	8020	1	0	0	[+]
COM	0.00 0.00	0.12 0.16	15:00:00 15:00:00 11:00:00 11:00:00	1560 100 3500 6000	0.14 0.12 0.14 0.14	1 1 1 0	1000 6000 299 0	0.11 0.10 0.08 0.00	0.19 0.21 0.30 0.34	6740 5910 1300 25180	1 1 1 3
COMPRZESZ	0.00	0.00 %	14:36:00	2000	0.26	1	2000	0.18	0.28	1757	1	0	0	[+]
COR	0.00 0.00	0.21 0.31	14:34:26 14:34:26 14:34:26 14:34:26	2020 100 500 255	0.19 0.20 0.20 0.21	2 1 1 1	1020 2000 1000 2000	0.15 0.12 0.10 0.07	0.29 0.31 0.32 0.34	100 100 3799 499	1 1 1 1
COPERNIC	0.00	0.00 %	12:05:05	217	4.62	1	83	4.62	6.90	466	1	0	0	[+]
CRS	0.00 0.00	3.70 5.50	10:06:51 10:34:33 12:48:51 15:59:34	230 244 3800 11	4.36 4.10 4.08 3.84	1 1 1 1	70 100 100 200	4.36 3.00 2.50 2.00	13.80 14.00 14.10 14.40	352 250 274 297	2 1 1 1
CORMAY	1.18	-1.69 %	17:00:03	4000	1.16	1	1000	1.15	1.16	41390	5	928	1,067	[+]
CRM	1.12 1.18	1.07 1.29	17:00:03 17:00:00 17:00:00 16:47:49	1000 1000 4000 409	1.16 1.16 1.16 1.15	1 4 11 9	8000 11942 44504 35293	1.14 1.13 1.12 1.11	1.17 1.18 1.19 1.20	40652 65107 79000 91089	3 6 2 5
CPGROUP	5.40	3.70 %	17:00:00	500	5.60	1	5193	5.60	5.75	1438	1	65	346	[+]
CPG	5.15 5.60	4.86 5.90	17:00:00 17:00:00 16:49:55 16:45:03	500 1123 1 4208	5.60 5.60 5.50 5.40	1 1 1 1	1 340 1034 2075	5.50 4.88 4.84 4.82	5.80 5.90 6.00 6.10	2000 400 30133 2100	1 1 5 1
CSY	5.30	6.00 %	16:44:31	39	5.30	1	200	5.00	5.75	225	1	0	0	[+]
CSY	5.30 5.30	4.24 6.35	16:46:29 16:29:01 16:21:21 16:21:21	200 210 85 215	5.00 4.66 4.38 4.66	1 1 1 1	201 100 10 168	4.38 2.50 2.20 2.14	6.00 6.20 0.00 0.00	258 228 0 0	1 1 0 0
CWA	0.38	0.00 %	09:05:17	50	0.42	1	500	0.39	0.42	2381	1	0	0	[+]
CWA	0.38 0.42	0.31 0.45	09:00:00 16:31:36 16:31:36 10:10:07	100 17 733 500	0.38 0.42 0.39 0.39	1 1 2 2	400 2000 7942 9000	0.38 0.35 0.34 0.33	0.43 0.44 0.47 0.48	820 2254 300 3180	1 2 1 2
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	999	0.02	0.17	4922	2	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.25 0.26 0.27 0.28	4696 2000 2000 2000	2 1 1 1
CYFRPLSAT	22.88	1.76 %	17:01:16	666	23.08	1	19092	23.06	23.08	46303	2	665	15,287	[+]
CPS	22.64 23.14	20.60 25.16	17:00:00 17:00:00 17:00:00 17:00:00	5424 4000 3927 8816	23.08 23.08 23.08 23.08	3 2 1 1	7150 2992 2393 4650	22.94 22.90 22.88 22.82	23.10 23.12 23.14 23.16	49176 15000 4236 3513	7 3 3 3
DANKS	0.00	0.00 %	14:15:11	1	0.66	1	5000	0.64	0.66	3590	1	0	0	[+]
DNS	0.00 0.00	0.53 0.79	14:15:11 14:09:33 13:39:15 09:01:43	1125 5957 1500 1500	0.65 0.64 0.64 0.64	1 1 1 1	1500 1500 1671 1500	0.63 0.61 0.60 0.59	0.67 0.69 0.70 0.71	5280 6500 3998 1541	2 2 2 1
DEBICA	96.20	1.05 %	10:10:58	10	96.20	2	19	95.40	95.60	33	1	0	2	[+]
DBC	96.20 96.20	86.60 105.50	10:00:14 09:00:00 17:00:00 17:00:00	9 1 1 11	96.20 96.20 95.20 95.20	2 5 1 3	36 146 6 35	95.20 95.00 94.60 94.00	95.80 96.00 96.20 99.00	300 650 920 68	1 1 3 2
DECORA	15.00	0.00 %	11:28:07	100	15.00	3	265	15.00	15.15	400	1	3	38	[+]
DCR	15.00 15.10	13.50 16.50	11:08:42 11:04:59 10:37:13 10:37:07	700 500 300 100	15.00 15.00 15.00 15.00	1 2 1 1	120 250 110 120	14.95 14.90 14.85 14.80	15.20 15.35 15.40 15.50	200 570 540 630	1 2 2 4
DEKPOL	32.40	-1.23 %	17:00:00	75	32.00	1	250	31.00	32.00	173	1	0	15	[+]
DEK	31.60 32.40	29.20 35.60	17:00:00 16:24:18 16:23:18 09:00:00	25 248 25 100	32.00 32.00 31.60 32.40	1 1 0 0	2000 4 0 0	30.00 24.00 0.00 0.00	32.20 32.40 32.60 35.80	550 731 38 1000	1 4 1 1
DEKTRA	0.00	0.00 %	16:17:23	208	8.00	2	242	8.00	8.80	318	2	0	0	[+]
DKR	0.00 0.00	6.40 9.60	16:17:23 16:17:23 09:36:21 09:55:36	100 58 2 2	8.10 8.30 8.30 8.30	1 1 2 2	242 100 130 1100	7.80 7.50 7.10 7.00	8.85 8.90 9.00 9.70	652 93 431 200	2 1 1 1
DELKO	7.20	2.78 %	17:00:00	50	7.40	1	160	7.36	7.40	550	1	22	159	[+]
DEL	7.18 7.60	6.48 7.92	16:30:30 15:57:09 15:42:22 15:42:22	130 113 3 112	7.40 7.36 7.48 7.46	1 1 1 1	2000 2920 138 1200	7.32 7.30 7.26 7.24	7.42 7.50 7.58 7.60	500 500 399 800	1 1 1 1
DENTAMDC	0.07	-22.22 %	11:00:35	825	0.07	3	14724	0.07	0.10	5760	2	1	0	[+]
DAM	0.07 0.07	0.06 0.08	11:00:00 11:00:00 11:00:00 15:00:00	120 20 100 1489	0.09 0.09 0.09 0.09	3 2 1 1	20299 10499 500 999	0.06 0.05 0.04 0.03	0.11 0.12 0.13 0.14	13332 299 11111 100	1 1 1 1
DGA	8.80	-0.24 %	17:00:00	1	8.40	1	950	8.20	8.40	124	1	0	1	[+]
DGA	8.40 8.80	7.92 9.68	09:04:59 09:00:00 17:00:00 17:00:00	100 1 99 1	8.40 8.80 8.42 8.42	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	8.50 8.60 8.80 9.00	200 950 98 1267	2 1 1 2
DIGITAL	0.14	0.00 %	09:39:56	4022	0.14	1	1978	0.14	0.15	800	1	5	1	[+]
DGL	0.14 0.14	0.12 0.16	09:39:56 09:50:50 10:15:26 15:02:44	978 5562 5000 200	0.14 0.14 0.14 0.15	1 2 1 1	585 7000 5000 10000	0.12 0.11 0.10 0.09	0.16 0.17 0.18 0.19	4757 7268 5100 7770	2 1 2 2
DINOPL	100.00	1.50 %	17:01:39	10	101.50	2	2048	101.50	101.60	792	1	114	11,427	[+]
DNP	98.20 102.00	90.00 110.00	17:01:39 17:00:00 17:00:00 17:00:00	42 2558 687 100	101.50 101.50 101.50 101.50	2 2 3 2	232 2213 2554 820	101.00 100.80 100.70 100.60	101.70 101.80 101.90 102.00	259 3624 5453 14017	2 5 3 21
DOMDEV	64.60	0.00 %	17:00:00	29	64.60	1	24	64.20	64.60	613	1	1	50	[+]
DOM	64.00 64.60	58.20 71.00	17:00:00 16:45:27 16:16:08 15:55:53	71 50 1 26	64.60 64.40 64.40 64.20	3 1 4 1	210 3 146 70	64.00 63.60 63.00 60.80	65.00 65.40 66.00 67.00	1000 24 85 37	1 1 2 1
DOMLEK	0.00	0.00 %	14:42:01	22	8.50	1	120	8.20	9.00	30	1	0	0	[+]
DLK	0.00 0.00	6.80 10.20	14:41:18 09:00:00 12:42:19 10:01:00	20 100 100 103	8.50 8.45 8.45 8.25	1 1 1 1	4 30 150 50	8.00 7.50 7.00 6.50	9.50 10.00 10.50 11.50	30 50 14 15	1 1 1 1
DROZAPOL	1.41	0.00 %	16:05:57	47	1.41	1	29	1.41	1.44	1200	2	7	11	[+]
DPL	1.40 1.43	1.27 1.55	16:02:26 12:22:12 12:22:12 11:52:10	600 24 10 2700	1.42 1.41 1.42 1.43	1 1 1 2	60 1960 3000 6850	1.40 1.38 1.37 1.36	1.45 1.46 1.50 1.64	2119 5200 1000 363	1 1 1 1
EASTSIDE	0.08	0.00 %	10:56:21	1	0.09	1	499	0.05	0.09	7256	2	1	0	[+]
ESC	0.08 0.09	0.07 0.09	10:49:13 11:33:55 10:12:01 09:16:59	1250 1 1 1	0.08 0.09 0.09 0.09	2 0 0 0	42425 0 0 0	0.04 0.00 0.00 0.00	0.10 0.11 0.12 0.14	10985 14197 2607 9840	1 1 1 2
EASYCALL	1.25	0.00 %	14:19:52	5	1.25	1	910	1.12	1.25	4679	1	0	0	[+]
ECL	1.25 1.25	1.00 1.50	09:00:00 09:00:00 09:45:59 09:12:52	2 3 3 5	1.25 1.25 1.25 1.25	1 1 1 1	100 700 154 254	1.00 0.75 0.62 0.50	1.26 2.16 2.74 2.80	798 247 1500 500	1 1 1 1
EBC	0.08	-20.00 %	15:00:00	5456	0.08	1	17544	0.08	0.09	3300	1	9	1	[+]
EBC	0.08 0.08	0.07 0.09	15:00:00 15:00:00 15:00:00 11:00:00	3300 99 1 2000	0.08 0.08 0.08 0.10	3 2 2 3	20000 45299 31499 141499	0.07 0.06 0.05 0.04	0.10 0.11 0.12 0.13	47385 70413 121553 13575	3 3 6 3
EC2	0.32	-8.11 %	17:00:00	100	0.34	2	5950	0.31	0.34	7904	3	15	5	[+]
EC2	0.31 0.34	0.26 0.38	11:06:26 11:06:26 11:03:49 11:03:49	650 3000 3200 2000	0.31 0.31 0.32 0.32	4 3 2 3	11231 8079 5802 7113	0.30 0.29 0.28 0.27	0.38 0.39 0.40 0.41	1933 3502 3000 1800	1 1 1 1
ECHO	3.33	-1.21 %	17:03:10	800	3.26	2	1624	3.26	3.28	500	1	789	2,579	[+]
ECH	3.25 3.33	3.00 3.66	17:00:36 17:00:36 17:00:00 17:00:00	1452 548 2111 137	3.26 3.26 3.26 3.26	5 1 1 1	2244 1456 555 55	3.25 3.24 3.23 3.22	3.29 3.30 3.31 3.32	2602 1000 3487 2000	2 1 4 1
EDINVEST	1.91	0.00 %	09:12:06	1	1.91	1	620	1.85	1.91	8620	3	0	0	[+]
EDI	1.91 1.91	1.72 2.10	09:00:00 09:11:44 11:21:42 11:00:55	1 1 1 1	1.91 1.91 1.91 1.91	2 1 1 0	8177 700 142 0	1.84 1.76 1.75 0.00	1.94 1.95 2.22 2.26	3867 2200 682 359	1 1 2 1
EFEKT	20.90	-1.40 %	17:00:00	1	21.10	1	15	20.90	21.10	57	1	0	1	[+]
EFK	20.90 21.10	18.85 22.90	09:00:00 09:00:00 09:00:00 09:00:00	3 4 3 3	20.90 20.90 20.90 20.90	1 1 2 1	1000 50 420 100	20.80 20.60 20.30 19.70	21.30 21.40 22.00 22.10	360 49 299 31	1 1 2 1
EFENERGII	0.02	-33.33 %	15:02:54	16331	0.02	19	1452275	0.02	0.03	4442771	29	207	4	[+]
EFE	0.02 0.02	0.01 0.03	15:02:54 15:00:00 15:00:00 15:00:00	33669 1450 18500 30000	0.02 0.02 0.02 0.02	15 0 0 0	2132142 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.06 0.07	1252546 964219 737581 558492	19 23 13 11
EFIXDM	0.00	0.00 %	14:44:46	300	3.38	1	30	3.30	4.20	30	1	0	0	[+]
EFX	0.00 0.00	2.72 4.04	16:31:31 09:32:56 09:51:12 12:14:32	693 3 3 100	3.40 3.40 3.40 3.40	1 1 1 1	30 30 420 150	2.64 2.52 2.44 2.00	4.70 5.20 5.45 5.50	30 50 150 10	1 1 1 1
EKIOSK	0.50	0.00 %	11:01:51	17999	0.50	1	200	0.45	0.51	1700	1	19	10	[+]
EKS	0.50 0.50	0.40 0.60	11:01:31 11:01:04 11:00:00 11:00:00	1 1440 20 20	0.50 0.50 0.50 0.50	1 1 1 1	200 500 300 400	0.44 0.40 0.34 0.33	0.52 0.54 0.55 0.60	6755 200 17920 200	2 1 1 1
EKOEXPORT	2.96	-7.00 %	17:04:44	41	2.79	2	1159	2.79	2.88	350	1	86	245	[+]
EEX	2.70 3.03	2.67 3.25	17:04:44 17:00:00 17:00:00 17:00:00	459 41 959 41	2.79 2.79 2.79 2.79	1 1 1 3	300 120 1000 1544	2.78 2.77 2.76 2.75	2.89 2.91 2.92 2.93	300 900 400 500	1 1 1 1
EKOPOL	1.93	-0.52 %	16:31:28	3	1.93	1	1000	1.81	1.93	497	1	0	0	[+]
EGH	1.93 1.93	1.55 2.30	13:55:01 13:50:00 13:35:09 13:35:09	5 1400 5 1400	1.94 1.90 1.94 1.90	1 1 1 1	106 600 1000 919	1.80 1.79 1.70 1.60	1.94 1.99 2.00 2.10	1348 997 1000 800	3 1 1 1
ELBUDOWA	27.00	-5.45 %	17:00:00	25	26.00	1	70	25.90	26.00	347	3	9	230	[+]
ELB	25.70 27.00	24.30 29.70	17:00:00 17:00:00 17:00:00 17:00:00	5 26 40 34	26.00 26.00 26.00 26.00	4 5 3 4	234 301 303 301	25.80 25.70 25.60 25.50	26.20 26.50 27.00 27.50	15 15 1335 210	1 1 2 3
ELEKTROTI	4.00	3.09 %	10:01:30	2	4.00	10	20	3.88	3.90	37	1	0	0	[+]
ELT	4.00 4.00	3.60 4.40	10:01:29 10:01:29 10:01:27 10:01:27	1 2 2 22	4.00 4.00 4.00 4.00	10 10 1 1	20 20 20 230	3.86 3.82 3.74 3.70	4.00 4.04 4.10 4.18	762 50 500 50	5 1 1 1
ELEMENTAL	1.13	1.77 %	17:00:00	563	1.15	1	10720	1.14	1.15	55278	9	556	625	[+]
EMT	1.09 1.15	1.02 1.24	17:00:00 17:00:00 16:44:33 16:44:33	4505 932 1500 568	1.15 1.15 1.14 1.14	3 2 2 4	10044 14000 20554 16080	1.13 1.12 1.11 1.10	1.16 1.17 1.18 1.19	6000 7960 10836 6220	2 2 4 3
ELKOP	0.01	0.00 %	16:41:57	58000	0.01	0	0	0.00	PKC	2272244	20	153	2	[+]
EKP	0.01 0.01	0.01 0.03	12:29:57 10:35:56 09:00:00 13:08:09	80000 4500 10000 292771	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	5262050 57704900 47893648 15191500	17 178 79 43
ELZAB	5.40	-4.24 %	15:47:10	71	5.65	2	324	5.50	5.90	9945	1	1	7	[+]
ELZ	5.40 5.65	4.86 5.90	12:09:58 09:00:00 09:00:00 09:00:00	1108 10 250 237	5.50 5.40 5.90 5.90	1 1 1 1	100 1784 20 97	5.25 5.20 4.80 4.70	5.95 6.15 6.95 7.00	25 168 170 854	1 1 1 2
EMC	0.00	0.00 %	11:33:30	1	6.65	1	1128	6.65	6.95	1080	1	0	0	[+]
EMC	0.00 0.00	6.00 7.30	09:02:00 12:20:56 12:20:56 09:03:15	1 1 1 1	7.15 6.65 6.65 7.15	1 0 0 0	99 0 0 0	6.50 0.00 0.00 0.00	7.15 7.40 7.95 8.30	116 142 42 160	2 1 1 1
EMMERSON	0.00	0.00 %	09:06:11	2	0.04	6	264999	0.03	0.04	111188	3	0	0	[+]
EMM	0.00 0.00	0.03 0.05	09:06:57 09:06:55 09:03:45 09:14:57	3 3 2 2	0.04 0.04 0.04 0.04	5 2 0 0	290501 450000 0 0	0.02 0.01 0.00 0.00	0.05 0.06 0.07 0.08	265739 189279 184981 122786	5 8 5 3
EMONT	0.44	0.00 %	09:45:23	30	0.44	2	60	0.42	0.44	8282	1	0	0	[+]
ELM	0.44 0.44	0.36 0.52	11:50:12 11:59:59 09:35:23 09:31:53	2000 2000 2000 1800	0.44 0.50 0.50 0.55	1 1 1 0	200 1000 200 0	0.40 0.36 0.30 0.00	0.52 0.53 0.60 0.62	1000 2000 200 200	1 1 1 1
EMUZYKA	0.00	0.00 %	15:06:30	962	2.08	1	962	2.08	2.18	918	1	0	0	[+]
EMU	0.00 0.00	1.67 2.48	14:36:06 14:36:06 09:00:00 16:11:33	166 52 100 374	2.04 2.06 2.06 2.06	1 2 1 1	638 1310 10 1	2.04 1.96 1.00 0.50	2.38 2.40 2.68 2.70	4010 1264 50 2076	1 2 1 4
ENAP	1.03	1.94 %	14:30:41	72	1.05	1	1687	1.03	1.05	2000	1	9	9	[+]
ENP	1.03 1.05	0.93 1.13	14:22:59 12:23:02 10:23:44 10:23:44	1000 468 1999 961	1.05 1.05 1.05 1.05	1 1 0 0	4881 500 0 0	0.98 0.95 0.00 0.00	1.06 1.07 1.09 1.10	6000 907 1993 2500	1 1 1 2
ENEA	10.20	1.96 %	17:00:00	476	10.40	3	42601	10.40	10.41	1000	1	1,372	14,277	[+]
ENA	10.16 10.50	9.18 11.22	17:00:00 17:00:00 17:00:00 17:00:00	500 833 1000 3632	10.40 10.40 10.40 10.40	1 2 1 3	6432 7890 22198 30281	10.39 10.38 10.37 10.36	10.43 10.44 10.47 10.48	1000 1000 1110 9287	1 1 1 2
ENELMED	10.60	0.95 %	17:00:00	170	10.60	1	546	10.60	10.70	880	2	2	26	[+]
ENE	10.40 10.70	9.55 11.60	16:11:55 15:30:04 14:52:18 14:29:09	200 72 57 215	10.50 10.50 10.50 10.40	1 1 1 1	745 176 100 15	10.20 9.40 8.40 7.00	10.80 11.40 11.90 12.00	147 200 350 116	1 1 1 1
ENERGA	9.45	2.94 %	17:00:00	2288	9.81	2	57870	9.81	9.83	200	1	1,034	10,101	[+]
ENG	9.35 9.89	8.51 10.39	17:00:00 17:00:00 17:00:00 17:00:00	100 4153 41747 8017	9.81 9.81 9.81 9.81	2 2 1 2	5284 8876 100 4726	9.78 9.77 9.76 9.75	9.85 9.86 9.88 9.89	22399 5227 10296 4242	7 5 11 8
ENERGOINS	0.78	1.35 %	17:00:00	4473	0.75	1	4000	0.71	0.75	527	1	29	21	[+]
ENI	0.69 0.78	0.64 0.78	17:00:00 17:00:00 17:00:00 16:17:45	1000 500 27 550	0.75 0.75 0.75 0.75	1 1 1 2	32000 10877 12508 666	0.70 0.69 0.20 0.01	0.76 0.78 0.79 0.80	3000 9627 4912 2400	1 4 2 2
ENTER	20.80	1.94 %	17:01:17	141	21.00	3	1943	21.00	21.30	353	1	22	469	[+]
ENT	20.80 21.20	18.75 22.80	17:01:17 16:44:15 16:37:54 16:37:54	24 776 411 4939	21.00 21.00 21.00 21.00	1 1 1 1	30 50 375 30	20.80 20.50 20.30 20.10	21.50 21.60 22.00 22.60	150 40 200 432	2 1 1 3
ERBUD	9.98	0.81 %	09:18:41	1	9.98	1	130	9.70	9.88	497	2	0	0	[+]
ERB	9.98 9.98	9.00 10.95	09:40:07 09:13:16 15:52:47 14:05:24	200 1 219 6	9.90 10.40 9.60 9.60	1 1 1 2	600 500 1060 1200	9.60 9.50 9.44 9.40	9.90 9.98 10.35 10.45	1092 450 170 691	1 1 1 2
ERG	37.00	0.00 %	09:00:00	1	37.00	1	217	35.10	37.50	848	1	0	0	[+]
ERG	37.00 37.00	33.30 40.70	17:00:00 14:50:15 09:01:22 17:00:00	1 64 1 1	37.00 36.80 37.00 37.00	1 1 1 0	12 4 10 0	35.00 26.00 25.00 0.00	37.90 39.00 42.80 47.70	78 50 70 50	1 1 2 1
ERGIS	2.70	-2.22 %	16:44:42	1000	2.64	1	668	2.61	2.64	850	1	15	41	[+]
EGS	2.64 2.70	2.43 2.97	16:44:42 15:33:07 15:32:50 15:32:50	2150 1250 1100 400	2.64 2.64 2.64 2.65	3 1 1 1	2900 2907 5000 300	2.60 2.58 2.57 2.56	2.66 2.69 2.70 2.75	1790 450 9423 150	2 1 4 1
ERNE	0.23	-18.52 %	09:36:04	9388	0.22	2	9637	0.22	0.25	3000	1	20	4	[+]
ERN	0.22 0.23	0.19 0.27	09:36:04 09:36:04 09:36:04 16:04:49	4080 1532 5000 1593	0.22 0.22 0.23 0.27	1 1 3 1	10000 13500 39000 2500	0.21 0.20 0.19 0.15	0.26 0.27 0.28 0.29	9000 6788 9200 2979	1 2 2 1
ERS	0.00	0.00 %	09:13:48	16	0.18	1	25000	0.10	0.15	1500	1	0	0	[+]
ERS	0.00 0.00	0.15 0.21	09:03:38 17:01:09 17:01:09 17:01:09	284 216 74 126	0.16 0.16 0.16 0.16	1 1 1 1	18755 1200 5000 8000	0.09 0.08 0.05 0.03	0.16 0.19 0.27 0.29	4600 13452 2644 12140	1 2 1 1
ESKIMOS	0.26	-3.23 %	14:18:13	100	0.30	1	5000	0.24	0.30	4500	1	11	3	[+]
ESK	0.24 0.30	0.21 0.31	14:05:14 14:04:26 14:02:23 14:02:23	500 3500 1000 3000	0.26 0.26 0.26 0.25	2 2 1 1	5500 6000 1000 1000	0.23 0.22 0.21 0.20	0.31 0.32 0.34 0.35	1400 6600 5605 500	1 2 1 1
ESOTIQ	17.00	-0.58 %	17:00:00	1	17.25	1	171	16.60	17.25	95	2	1	18	[+]
EAH	17.00 17.25	15.30 18.70	11:30:46 11:26:30 09:45:34 09:00:00	10 480 520 60	17.00 17.00 17.00 17.00	1 3 1 1	67 172 79 130	16.45 16.00 15.90 15.40	17.35 17.45 17.50 17.60	126 350 59 137	1 1 1 1
ESSYSTEM	2.36	-6.78 %	17:00:00	298	2.20	1	400	2.12	2.28	3510	1	1	3	[+]
ESS	2.20 2.36	2.14 2.58	16:04:42 16:03:40 16:03:40 09:18:29	2 300 700 10	2.34 2.20 2.20 2.36	3 1 1 1	3000 1100 150 1300	2.10 2.06 2.00 1.92	2.36 2.38 2.40 2.46	607 400 4850 2250	1 1 2 2
ESTAR	0.00	0.00 %	-	-	-	1	100	1.50	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.35 1.65	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	6.30	0.95 %	16:22:12	1	6.36	1	150	6.24	6.36	1231	1	0	3	[+]
EUC	6.24 6.36	5.68 6.92	16:11:41 15:14:45 15:10:08 15:10:08	100 100 62 138	6.24 6.36 6.30 6.30	2 1 1 1	212 50 250 150	6.22 6.20 6.12 5.90	6.38 6.50 7.00 7.10	53 120 17 110	1 1 2 1
EUROCASH	17.62	-0.96 %	17:04:02	16	17.47	1	2216	17.42	17.47	9	1	271	4,774	[+]
EUR	17.34 17.70	15.86 19.38	17:03:43 17:03:10 17:02:16 17:01:53	384 500 100 198	17.47 17.47 17.47 17.47	2 3 2 2	281 1146 1439 1251	17.41 17.40 17.39 17.38	17.48 17.49 17.52 17.54	26 3000 1155 150	1 2 1 1
EUROHOLD	0.00	0.00 %	12:14:05	10	3.54	1	100	2.02	3.50	5390	2	0	0	[+]
EHG	0.00 0.00	3.20 3.88	09:37:37 09:36:46 10:42:35 10:42:35	40 180 10 190	3.68 3.50 3.70 3.70	4 0 0 0	1332 0 0 0	0.01 0.00 0.00 0.00	3.54 3.58 3.68 3.70	120 50 14 43	1 1 1 1
EUROSNACK	0.00	0.00 %	14:46:24	500	0.38	1	6681	0.33	0.38	10591	2	0	0	[+]
ECK	0.00 0.00	0.31 0.45	12:42:49 09:37:30 16:03:24 10:28:40	6000 35 84 1500	0.35 0.30 0.30 0.30	1 0 0 0	109 0 0 0	0.10 0.00 0.00 0.00	0.58 0.59 0.60 0.96	1000 41277 13464 15	1 1 1 1
EUROTAX	0.00	0.00 %	16:38:40	1	3.68	1	62	3.60	3.80	5626	1	0	0	[+]
ETX	0.00 0.00	2.96 4.40	16:38:38 10:22:09 09:38:55 16:32:47	1 438 26 150	3.68 3.60 3.68 3.68	1 2 1 2	250 1022 250 811	3.50 3.40 3.36 3.30	3.98 4.22 4.24 4.30	299 675 1000 755	1 1 2 1
EUROTEL	18.20	0.00 %	15:55:50	178	18.60	1	98	18.60	18.70	100	1	1	10	[+]
ETL	18.20 18.60	16.40 20.00	15:22:23 14:12:15 14:12:15 13:28:04	39 10 175 25	18.60 18.60 18.60 18.60	1 4 1 2	82 308 100 181	18.25 18.20 18.15 18.10	18.80 18.90 19.00 19.30	518 617 258 103	2 4 2 1
EVEREST	0.54	-10.00 %	15:26:33	100	0.54	1	200	0.44	0.60	500	1	0	0	[+]
EVE	0.54 0.54	0.49 0.59	09:24:01 09:00:00 16:31:11 12:40:55	9960 20 20 4505	0.60 0.60 0.60 0.60	1 1 1 1	150 1100 3000 20000	0.43 0.40 0.30 0.25	0.62 0.64 0.66 0.68	49 100 7502 90	1 1 2 1
FABRYKAKD	0.27	0.00 %	16:11:16	556	0.27	2	8902	0.25	0.27	4444	1	38	9	[+]
FKD	0.23 0.28	0.22 0.32	15:39:08 14:21:32 14:19:56 13:50:19	2800 1998 6000 1000	0.26 0.25 0.25 0.24	1 2 1 1	4000 11000 10000 2500	0.24 0.22 0.20 0.18	0.28 0.29 0.31 0.32	9970 9166 19016 9000	1 2 2 2
FACHOWCY	0.00	0.00 %	15:00:00	1000	0.01	0	0	0.00	PKC	2964072	22	0	0	[+]
FAV	0.00 0.00	0.01 0.02	15:00:00 15:00:10 11:00:00 15:21:53	90000 3985 1000 1000	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	2235006 2091141 618100 729399	14 39 20 12
FAMUR	5.48	0.36 %	17:00:00	380	5.50	2	2190	5.44	5.50	3926	1	25	138	[+]
FMF	5.48 5.50	4.94 6.02	17:00:00 16:48:43 16:45:59 16:43:05	55 50 55 55	5.50 5.50 5.50 5.50	1 1 1 1	925 1130 2000 94	5.40 5.38 5.28 5.26	5.52 5.54 5.56 5.60	8900 995 5995 3351	2 1 3 2
FARM51	21.00	1.42 %	17:00:00	25	21.50	3	415	21.50	21.60	135	1	44	922	[+]
F51	20.40 21.80	16.80 25.20	17:00:00 17:00:00 17:00:00 17:00:00	100 20 100 5	21.50 21.50 21.50 21.50	1 1 1 3	1998 32 49 361	21.40 21.25 21.20 21.10	21.65 21.70 21.75 21.80	50 1700 40 300	1 4 1 2
FASING	15.90	1.57 %	17:00:00	53	16.15	1	200	15.90	16.15	5	1	0	5	[+]
FSG	15.85 16.25	14.35 17.45	12:20:25 09:11:29 09:11:29 09:08:24	20 127 23 16	16.25 15.85 15.85 15.85	1 1 1 3	100 475 66 850	15.85 15.80 15.20 15.00	16.20 16.25 16.30 16.35	479 69 54 353	2 1 1 2
FASTFIN	0.00	0.00 %	17:00:00	425	0.09	3	126988	0.07	PKC	2600	1	0	0	[+]
FFI	0.00 0.00	0.07 0.11	17:00:00 17:00:00 17:00:00 17:00:00	222 703 297 203	0.09 0.09 0.09 0.09	1 2 2 1	25000 181000 50714 33300	0.06 0.05 0.04 0.03	0.03 0.06 0.09 0.10	2140 130 32366 117836	1 1 3 3
FDGAMES	0.12	0.00 %	17:00:00	500	0.14	1	2897	0.13	0.14	117301	7	12	2	[+]
FDG	0.12 0.14	0.10 0.14	16:16:32 14:53:40 13:11:46 13:08:58	3103 1897 2000 3	0.13 0.13 0.13 0.13	9 14 10 1	269987 369335 122787 17000	0.12 0.11 0.10 0.09	0.15 0.16 0.17 0.18	153710 267101 22326 32816	8 10 2 3
FEERUM	9.20	0.00 %	16:16:13	1	9.20	1	79	8.28	9.20	27	1	0	0	[+]
FEE	9.20 9.20	8.28 10.10	13:43:49 13:43:47 13:43:44 13:43:42	1 1 1 1	9.20 9.20 9.20 9.20	1 1 1 1	150 225 1000 40	7.30 7.24 6.88 6.00	9.38 9.48 9.86 9.88	140 675 168 400	1 1 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 17.50 25.00 28.00	87 90 100 150	1 1 1 1
FERRO	12.40	-0.40 %	17:00:00	1	12.40	1	1	12.30	12.40	2549	3	1	8	[+]
FRO	12.05 12.40	11.20 13.60	11:24:30 11:21:50 11:00:56 11:00:56	241 200 100 80	12.05 12.05 12.10 12.10	3 3 3 1	760 1235 865 100	12.10 12.05 12.00 11.95	12.45 12.50 12.60 12.70	850 200 2288 149	1 1 1 1
FERRUM	3.99	1.27 %	13:18:39	371	4.00	1	421	3.84	3.90	2000	1	1	6	[+]
FER	3.99 4.00	3.60 4.38	13:18:17 13:18:17 13:18:17 09:03:40	400 297 332 1	4.00 4.00 3.99 3.99	1 1 1 1	400 442 325 5000	3.83 3.82 3.81 3.80	4.00 4.10 4.18 4.29	3627 141 331 444	3 1 2 1
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	PKC	1000	1	0	0	[+]
FIN	0.00 0.00	0.24 0.34	15:00:00 15:00:17 11:00:00 15:00:00	25 1667 100 100	0.35 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.35 0.59 0.68 1.91	1625 5880 1650 700	1 4 1 1
FLUID	0.50	-5.77 %	16:44:12	935	0.49	2	2277	0.48	0.49	1065	2	82	40	[+]
FLD	0.48 0.50	0.40 0.60	16:44:12 16:35:23 16:35:23 16:35:23	75 5423 1510 1067	0.49 0.48 0.48 0.48	1 2 1 1	3300 7000 1000 5000	0.46 0.45 0.44 0.43	0.50 0.51 0.52 0.53	38375 15432 336 2331	6 4 1 2
FOREVEREN	1.61	0.62 %	17:00:36	817	1.62	1	683	1.62	1.63	23	1	29	47	[+]
FOR	1.61 1.69	1.29 1.93	16:45:52 15:35:46 15:35:46 15:35:46	150 400 23 100	1.62 1.62 1.62 1.62	3 2 1 1	442 2500 300 1240	1.61 1.60 1.59 1.58	1.64 1.65 1.67 1.68	100 3220 200 1100	1 2 2 2
FORTE	22.50	-2.21 %	17:02:59	150	22.10	1	101	22.10	22.20	10	1	24	526	[+]
FTE	21.80 22.70	20.25 24.75	17:00:00 17:00:00 16:49:49 16:49:49	49 50 449 340	22.10 22.10 22.00 22.00	4 3 4 1	1294 197 643 50	22.00 21.95 21.90 21.80	22.25 22.40 22.50 22.60	111 161 261 200	1 2 1 1
GALVO	0.60	-4.62 %	15:01:55	10	0.62	1	100	0.55	0.65	400	1	0	0	[+]
GAL	0.57 0.62	0.48 0.72	11:20:31 11:20:31 11:20:31 15:16:41	291 75 100 10	0.57 0.58 0.60 0.65	1 1 1 1	125 100 1000 120	0.53 0.50 0.49 0.47	0.68 0.69 0.70 0.75	100 800 1000 100	1 1 1 1
GENERGY	0.00	0.00 %	11:00:00	3203	0.03	1	2000	0.03	0.03	422832	3	0	0	[+]
GNR	0.00 0.00	0.02 0.04	11:00:00 11:00:00 11:54:30 11:54:30	2 200 17700 24800	0.02 0.02 0.02 0.02	5 9 0 0	235690 836434 0 0	0.02 0.01 0.00 0.00	0.04 0.05 0.06 0.07	567033 328269 61600 40000	7 4 5 2
GETINOBLE	0.36	17.14 %	17:04:30	10000	0.41	20	834165	0.40	0.41	379332	4	33,742	13,051	[+]
GNB	0.36 0.42	0.36 0.42	17:04:21 17:04:17 17:04:15 17:04:05	2000 500 20000 4200	0.41 0.41 0.41 0.41	22 32 65 44	1523370 2260958 1951609 1158114	0.39 0.38 0.37 0.36	0.42 0.43 0.44 0.45	1535428 1280088 874085 1247560	49 40 41 39
GINOROSSI	0.52	0.00 %	16:30:08	3000	0.53	3	40500	0.53	0.54	486743	26	471	248	[+]
GRI	0.52 0.54	0.47 0.57	16:22:07 16:12:40 15:24:15 15:22:46	3606 2000 608 8500	0.54 0.54 0.53 0.53	27 7 4 2	687657 345140 207340 34046	0.52 0.51 0.50 0.49	0.55 0.56 0.57 0.58	779010 18750 31016 57557	25 6 8 3
GKSKAT	0.14	0.00 %	16:31:47	12	0.14	1	4000	0.12	0.14	16146	2	0	0	[+]
GKS	0.14 0.14	0.12 0.16	13:54:44 10:49:44 09:24:13 10:47:01	10 17 10 10	0.14 0.14 0.14 0.14	1 6 0 0	13550 17395 0 0	0.11 0.10 0.00 0.00	0.15 0.17 0.18 0.19	1639 13580 28396 3668	1 2 3 2
GLCOSMED	0.83	1.22 %	17:00:00	1	0.83	1	1000	0.81	0.83	1128	1	0	0	[+]
GLC	0.83 0.83	0.75 0.91	16:21:05 09:00:00 11:30:02 11:30:02	370 1 507 493	0.83 0.83 0.82 0.82	3 1 1 1	11500 2300 10000 333	0.80 0.72 0.50 0.01	0.85 1.04 1.05 1.10	9000 899 1499 2500	1 1 1 1
GOBARTO	8.60	0.67 %	12:57:23	55	8.96	2	1019	8.50	8.86	750	1	1	11	[+]
GOB	8.50 8.96	7.74 9.46	12:57:06 12:57:06 12:56:47 12:56:47	10 2 3 5	8.96 8.94 8.94 8.92	1 1 1 1	250 200 417 1000	8.36 8.22 8.10 8.00	8.88 8.90 8.96 8.98	270 1000 420 1000	1 1 2 2
GOLAB	0.00	0.00 %	09:21:44	80	0.18	1	87	0.17	0.19	1000	1	0	0	[+]
GOL	0.00 0.00	0.15 0.21	09:55:28 09:37:00 09:52:08 09:40:03	70 70 60 60	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 0.28	400 200 5300 5000	1 1 2 1
GOTFI	0.00	0.00 %	09:00:00	10	9.55	1	120	8.80	10.00	10	1	0	0	[+]
GTF	0.00 0.00	7.65 11.40	10:07:21 10:07:21 16:19:59 12:32:14	10 10 25 21	9.35 9.35 7.80 7.80	1 1 1 1	104 50 50 50	7.80 7.60 7.00 6.50	10.50 11.00 11.50 12.00	10 10 10 10	1 1 1 1
GOVENA	0.04	-20.00 %	17:00:00	5796	0.04	57	4679619	0.03	0.04	74773	2	86	3	[+]
GOV	0.03 0.05	0.03 0.05	17:00:00 16:33:39 16:30:55 16:22:09	1000 2000 6000 5000	0.04 0.04 0.04 0.04	15 9 0 0	1828165 914408 0 0	0.02 0.01 0.00 0.00	0.05 0.06 0.07 0.08	6406174 4092076 2717641 901473	98 69 33 24
GPPI	0.11	-15.38 %	15:20:48	1527	0.11	2	5808	0.11	0.13	2312	1	2	0	[+]
GPP	0.11 0.11	0.09 0.13	12:27:01 09:00:00 09:00:00 15:15:14	2488 5000 2512 3369	0.13 0.13 0.13 0.13	1 1 1 2	20000 12500 2560 10299	0.09 0.08 0.07 0.06	0.16 0.17 0.18 0.19	11265 9640 238 5000	3 2 1 1
GPRE	4.94	3.43 %	17:00:00	6	5.12	1	100	5.10	5.12	1374	2	16	82	[+]
GPR	4.92 5.20	4.45 5.43	17:00:00 16:49:51 11:57:41 11:57:18	5 167 176 210	5.12 5.00 5.00 5.20	1 1 1 1	120 16696 500 800	5.05 4.99 4.95 4.80	5.27 5.29 5.30 5.34	400 1100 605 197	1 1 2 1
GPW	37.60	0.00 %	17:00:55	25	38.15	2	354	38.00	38.15	175	1	37	1,405	[+]
GPW	37.60 38.25	33.85 41.35	17:00:21 17:00:00 17:00:00 17:00:00	75 76 6 35	38.15 38.15 38.15 38.15	1 3 1 1	1441 2483 213 261	37.95 37.90 37.80 37.75	38.20 38.25 38.30 38.35	145 977 356 800	2 2 5 5
GREENTECH	1.60	0.63 %	11:18:30	1	1.60	2	24341	1.53	1.60	222	3	3	5	[+]
GRT	1.53 1.60	1.44 1.76	10:53:26 09:00:00 11:56:45 09:00:00	3000 1 380 2	1.53 1.60 1.59 1.59	1 1 1 1	30000 511 599 250	1.36 1.35 1.30 0.35	1.61 1.63 1.68 1.69	35645 4610 600 598	3 1 1 1
GREMPCO	0.20	0.00 %	10:32:31	100	0.20	1	200	0.19	0.20	9700	3	0	0	[+]
GRM	0.20 0.20	0.16 0.24	13:37:40 09:00:00 09:00:00 09:00:00	100 336 150 200	0.20 0.22 0.22 0.22	1 1 1 2	200 400 500 1500	0.18 0.17 0.16 0.15	0.21 0.22 0.23 0.24	500 664 1000 500	1 2 1 1
GROCLIN	3.31	-2.39 %	17:00:00	100	3.27	1	647	3.22	3.27	3374	3	85	275	[+]
GCN	3.15 3.33	2.98 3.64	16:47:04 16:44:58 16:44:58 16:31:40	500 353 147 3	3.25 3.22 3.22 3.20	1 2 4 6	1000 813 43520 5090	3.19 3.17 3.16 3.15	3.28 3.29 3.30 3.33	2141 496 235 1500	3 1 1 1
GRODNO	4.18	-11.84 %	17:01:19	130	3.65	1	918	3.65	3.72	1500	1	56	216	[+]
GRN	3.60 4.18	3.40 4.14	17:00:18 17:00:00 17:00:00 17:00:00	952 48 452 409	3.65 3.65 3.65 3.65	1 2 2 2	600 3440 5250 3355	3.64 3.63 3.62 3.61	3.75 3.79 3.80 3.89	1000 447 1500 130	1 1 1 1
GRUPAAZOTY	31.80	-1.93 %	17:02:52	70	31.50	1	100	31.48	31.76	333	1	111	3,499	[+]
ATT	31.04 32.00	28.62 34.98	17:02:48 17:02:12 17:00:41 17:00:08	100 100 200 70	31.50 31.50 31.50 31.50	1 1 3 2	973 36 1066 1627	31.40 31.34 31.30 31.28	31.80 31.90 31.98 32.00	700 1415 250 2109	2 3 2 8
GRUPAREC	20.00	0.00 %	17:00:00	1	20.00	1	110	19.60	20.00	244	1	0	1	[+]
GRC	20.00 20.00	16.00 24.00	16:00:27 09:00:00 17:00:00 09:00:00	50 1 1 1	20.00 20.00 20.00 20.00	1 1 0 0	100 50 0 0	18.60 17.10 0.00 0.00	20.40 20.60 20.80 24.40	100 118 228 40	1 2 1 1
GTC	8.52	-3.37 %	17:00:00	754	8.31	2	384	8.31	8.38	599	1	197	1,664	[+]
GTC	8.31 8.61	7.67 9.37	17:00:00 17:00:00 17:00:00 17:00:00	3837 442 222 145	8.31 8.31 8.31 8.31	1 1 2 1	968 300 1398 121	8.30 8.25 8.21 8.20	8.40 8.45 8.57 8.60	975 800 700 200	1 1 1 1
GWARANT	0.00	0.00 %	09:11:49	858	1.55	1	1250	1.54	1.59	1256	1	0	0	[+]
GWR	0.00 0.00	1.24 1.86	09:09:59 09:09:59 14:59:34 12:48:25	343 5749 408 1250	1.55 1.54 1.54 1.54	1 0 0 0	1000 0 0 0	1.40 0.00 0.00 0.00	1.80 1.88 3.28 3.60	1716 610 2999 5337	1 2 1 2
HANDLOWY	68.50	0.73 %	17:00:00	246	69.30	2	71	69.10	69.40	4	1	33	2,250	[+]
BHW	68.50 69.50	61.70 75.30	17:00:00 17:00:00 17:00:00 17:00:00	196 540 924 221	69.30 69.30 69.30 69.30	2 3 1 2	750 697 155 330	69.00 68.80 68.70 68.60	69.50 69.60 69.70 69.80	1135 713 1175 155	2 3 4 1
HARPER	0.15	-13.33 %	17:00:00	40000	0.13	1	2156	0.13	0.14	282541	4	1,618	221	[+]
HRP	0.13 0.16	0.13 0.17	17:00:00 17:00:00 17:00:00 17:00:00	6946 20898 10000 3000	0.13 0.13 0.13 0.13	5 5 5 1	169000 349727 327222 100000	0.12 0.11 0.10 0.09	0.15 0.16 0.17 0.18	607067 348142 298555 351691	7 13 7 8
HEFAL	0.00	0.00 %	11:00:00	100	0.03	2	20003	0.02	PKC	1130	2	0	0	[+]
HEF	0.00 0.00	0.02 0.04	15:00:00 11:00:00 11:00:00 15:00:00	400 400 100 110	0.03 0.03 0.03 0.03	5 0 0 0	670000 0 0 0	0.01 0.00 0.00 0.00	0.02 0.03 0.04 0.05	134790 1000 44926 7544	3 1 4 1
HELIO	10.50	0.00 %	09:00:00	1	10.50	1	79	9.80	10.50	532	3	0	0	[+]
HEL	10.50 10.50	9.46 11.55	09:00:50 09:00:00 09:00:00 16:31:08	1 1 21 1	10.50 10.50 10.50 10.50	1 1 0 0	70 790 0 0	9.66 9.64 0.00 0.00	10.60 10.70 11.00 11.10	119 315 1894 295	1 2 1 1
HERCULES	3.00	-1.34 %	11:26:08	989	2.95	1	100	2.97	2.99	140	1	3	10	[+]
HRS	2.95 3.00	2.70 3.30	11:26:08 11:26:08 09:42:28 09:42:28	1210 801 199 1	2.95 2.95 2.95 2.99	3 1 2 3	511 500 21000 2471	2.95 2.94 2.91 2.90	3.00 3.07 3.08 3.09	6517 300 1000 1540	3 1 1 2
HETAN	0.00	0.00 %	15:00:00	2000	0.03	5	596497	0.01	PKC	107631	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	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.02 0.03 0.04 0.05	253900 953234 2109727 680200	3 26 23 13
HORTICO	1.80	-5.26 %	10:18:24	1000	1.80	2	1178	1.70	1.80	1112	1	1	2	[+]
HOR	1.80 1.80	1.44 2.16	16:19:03 14:36:22 17:00:00 16:29:53	1000 137 310 250	1.90 2.10 1.93 1.80	1 1 1 0	1450 300 1 0	1.50 1.37 0.50 0.00	2.10 2.28 2.30 2.50	534 120 4790 569	1 1 1 1
HOTBLOK	0.00	0.00 %	15:00:00	10	0.03	3	57028	0.02	0.03	696263	12	0	0	[+]
HOT	0.00 0.00	0.02 0.04	15:00:00 15:00:00 11:00:00 11:00:00	1000 1000 10 1000	0.03 0.03 0.03 0.03	13 0 0 0	1160231 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.06 0.07	966515 785361 500000 208486	7 4 1 1
HURTIMEX	0.00	0.00 %	10:05:20	1112	0.24	1	4500	0.24	0.26	4000	1	0	0	[+]
HRT	0.00 0.00	0.20 0.28	15:23:15 12:41:37 10:05:25 11:56:50	545 5100 562 77	0.24 0.24 0.29 0.29	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.27 0.29 0.30 0.33	2000 8438 25000 50000	1 1 1 1
HYDRAPRES	0.00	0.00 %	12:34:31	1	0.34	1	2872	0.29	0.34	12479	2	0	0	[+]
HPS	0.00 0.00	0.28 0.40	11:14:59 11:14:59 14:47:59 13:48:17	1 6999 1 4000	0.34 0.31 0.34 0.33	1 1 1 1	3585 5654 5758 2000	0.28 0.24 0.22 0.21	0.36 0.37 0.39 0.40	12800 2709 22999 20000	2 1 1 1
HYDROTOR	34.20	1.18 %	16:00:59	30	34.40	1	60	34.20	34.40	848	1	0	2	[+]
HDR	34.20 34.40	30.80 37.60	13:24:44 09:00:00 09:58:12 09:55:02	11 30 423 27	34.40 34.20 34.00 34.00	3 4 2 1	277 174 450 28	33.80 33.60 33.40 33.20	35.00 35.40 35.60 37.00	220 28 28 20	1 1 1 1
I3D	0.00	0.00 %	11:28:54	500	0.02	2	220633	0.01	PKC	218552	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	108608 111933 191520 15800	3 5 4 2
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	2	20000	0.16	PKC	15049	13	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 2 1 0	100000 200000 75000 0	0.04 0.02 0.01 0.00	0.01 0.49 0.65 0.70	132 2323 40 99	1 1 1 1
ICPD	0.00	0.00 %	11:53:26	1200	0.08	0	0	0.00	0.12	9900	2	0	0	[+]
ICD	0.00 0.00	0.07 0.09	09:27:17 13:43:44 10:58:54 10:55:13	2000 19072 928 14072	0.08 0.09 0.09 0.09	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.13 0.24 0.33 0.39	10000 2000 2000 365	1 1 1 1
IDEABANK	2.26	16.59 %	17:03:27	1751	2.60	1	1000	2.55	2.60	12889	7	703	1,715	[+]
IDA	2.26 2.61	2.24 2.72	17:03:27 17:03:25 17:03:06 17:03:00	1249 1000 5000 982	2.60 2.60 2.60 2.60	1 1 1 2	2000 2153 1000 2435	2.53 2.52 2.51 2.46	2.61 2.62 2.63 2.64	15106 1720 12620 12532	3 3 4 3
IDMSAPL	1.05	0.00 %	17:00:00	1110	1.08	1	5559	1.08	1.10	154	1	10	11	[+]
IDM	1.05 1.10	0.95 1.15	16:41:16 15:18:37 15:18:37 14:28:26	496 275 100 12	1.08 1.08 1.09 1.08	2 1 1 2	1020 8000 6 150	1.00 0.79 0.55 0.50	1.13 1.14 1.15 1.20	7512 1000 4291 1771	1 1 2 1
IFCAPITAL	0.51	0.00 %	14:24:57	1	0.54	1	14644	0.51	0.54	4958	3	5	2	[+]
IFC	0.51 0.54	0.46 0.56	12:42:24 12:42:24 14:20:00 12:43:29	2900 1700 1 420	0.51 0.51 0.54 0.51	1 0 0 0	2000 0 0 0	0.45 0.00 0.00 0.00	0.55 0.56 0.57 0.58	4226 5000 22000 2000	4 2 2 1
IFIRMA	2.07	5.31 %	17:00:00	11	2.18	3	1328	2.08	2.18	489	1	9	19	[+]
IFI	2.05 2.20	1.87 2.27	16:06:59 11:56:45 11:56:38 11:49:21	600 173 200 75	2.10 2.08 2.10 2.20	1 1 1 1	1000 404 100 250	2.07 2.05 2.04 2.02	2.19 2.20 2.27 2.30	400 250 500 1197	1 1 2 1
IIAAV	90.00	-1.32 %	13:49:07	1	89.80	0	0	0.00	92.00	1	1	0	28	[+]
IIA	89.80 90.00	81.00 99.00	09:43:44 16:06:32 16:24:20 16:06:54	306 9 69 7120	90.00 91.00 89.40 89.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	97.00 98.70 99.00 100.00	1 16 1 152	1 1 1 1
IMCOMPANY	13.70	-6.93 %	17:00:00	200	12.75	1	750	12.75	13.15	769	1	0	5	[+]
IMC	12.75 13.70	12.35 15.05	15:33:21 09:00:00 17:00:00 14:05:42	200 1 1 31	12.80 13.70 13.70 13.15	2 1 1 1	2100 2000 500 90	12.50 12.25 12.10 11.50	13.50 13.70 13.90 14.45	1500 95 1165 70	1 1 4 1
IMMOBILE	3.15	2.94 %	14:39:32	300	3.15	1	5000	3.04	3.15	399	1	9	26	[+]
GKI	3.02 3.15	2.84 3.46	14:38:49 13:12:53 13:09:01 13:04:30	1 4932 2501 400	3.15 3.02 3.05 3.05	1 2 1 1	300 3430 463 150	3.03 3.02 3.01 2.98	3.17 3.19 3.29 3.30	1500 5678 2458 1420	1 1 2 2
IMPEL	7.25	-0.71 %	16:28:22	1	6.95	2	1601	6.90	6.95	149	1	2	12	[+]
IPL	6.90 7.25	6.55 7.95	16:26:35 16:26:35 16:22:42 16:22:01	333 17 1000 99	6.90 6.90 6.95 7.00	1 1 1 1	1000 210 1155 169	6.80 6.60 6.50 5.90	7.00 7.15 7.25 7.30	147 300 242 188	1 1 1 1
IMPERA	0.98	2.04 %	16:07:30	169	1.00	1	924	0.99	1.01	1664	2	2	2	[+]
IMP	0.98 1.01	0.89 1.07	15:46:25 13:34:06 13:19:21 12:39:05	67 1 2 2	0.99 0.98 0.98 0.98	1 1 1 1	7733 100 100 150	0.98 0.92 0.91 0.65	1.04 1.06 1.60 1.70	7000 12871 1930 8	1 1 2 1
IMPEXMET	3.12	-0.96 %	17:02:37	760	3.10	1	540	3.10	3.11	200	1	36	112	[+]
IPX	3.10 3.12	2.81 3.43	17:02:37 17:00:00 17:00:00 17:00:00	240 300 460 1000	3.10 3.10 3.10 3.10	3 1 2 2	4426 400 1800 3092	3.09 3.08 3.07 3.05	3.12 3.13 3.14 3.17	349 1422 298 600	1 3 1 1
IMS	3.34	-0.60 %	15:19:11	100	3.34	1	3000	3.32	3.38	4223	2	1	2	[+]
IMS	3.32 3.34	3.02 3.66	15:19:11 15:03:57 15:03:52 15:03:46	187 10 15 15	3.34 3.34 3.34 3.34	2 2 2 1	387 350 487 2316	3.30 3.28 3.26 3.24	3.40 3.42 3.60 3.70	2500 1500 880 2000	1 1 1 2
INBOOK	0.20	5.00 %	15:49:55	2	0.21	1	1752	0.19	0.21	3972	1	3	1	[+]
INB	0.20 0.21	0.16 0.24	15:49:55 13:51:58 09:00:00 14:25:43	1898 822 100 3000	0.20 0.20 0.20 0.20	4 2 5 7	29029 16643 42154 100000	0.18 0.17 0.16 0.15	0.22 0.23 0.24 0.25	2889 5500 4133 9286	1 1 1 2
INDYKPOL	66.00	-3.03 %	13:54:29	20	64.00	3	54	62.00	64.00	123	1	0	1	[+]
IND	64.00 66.00	59.50 72.50	09:00:00 16:38:59 15:17:54 15:17:54	1 1 11 25	66.00 66.00 62.00 62.50	2 2 1 1	60 157 30 30	61.50 61.00 60.50 60.00	65.50 66.00 66.50 69.50	90 154 146 20	1 3 1 1
INFOSCAN	7.78	4.00 %	17:00:00	11	7.80	1	48	7.70	7.80	635	2	13	97	[+]
IST	7.50 8.04	6.24 9.32	17:00:00 17:00:00 16:48:46 16:46:20	80 91 56 49	7.80 7.80 7.70 7.64	2 1 3 1	64 50 1058 357	7.64 7.54 7.50 7.46	7.84 7.86 7.90 7.98	330 1400 20713 800	1 1 3 2
INFRA	0.00	0.00 %	13:36:47	333	0.30	1	100	0.30	0.32	100	1	0	0	[+]
IFA	0.00 0.00	0.24 0.36	10:35:25 10:02:19 10:02:19 10:02:19	4800 2000 100 100	0.30 0.30 0.31 0.32	1 2 1 1	100 1600 100 100	0.29 0.28 0.25 0.24	0.33 0.34 0.37 0.39	100 399 500 200	1 1 1 1
INGBSK	187.80	0.64 %	17:00:00	29	189.00	1	31	186.80	189.00	4765	2	17	3,246	[+]
ING	185.80 189.00	169.20 206.50	17:00:00 17:00:00 17:00:00 17:00:00	189 25 295 4	189.00 189.00 189.00 189.00	1 1 1 1	31 31 100 41	186.60 186.40 185.60 185.40	189.40 189.60 189.80 190.00	62 6 110 502	1 1 2 16
INNOGENE	2.94	0.00 %	09:40:10	210	2.94	1	123	2.82	2.90	1000	1	1	1	[+]
IGN	2.94 2.94	2.36 3.52	09:00:00 14:48:50 09:29:26 17:00:00	290 100 2000 50	2.94 2.94 2.84 2.96	1 1 1 1	300 346 332 200	2.59 2.47 2.32 2.31	2.94 2.96 3.15 3.16	53 20 348 701	1 1 1 1
INPRO	4.50	0.00 %	09:00:00	1	4.50	1	576	4.34	4.40	347	1	0	0	[+]
INP	4.50 4.50	4.06 4.94	09:01:24 09:00:00 09:00:00 09:00:00	1 1 1 1	4.50 4.50 4.50 4.50	1 1 1 1	2350 1776 309 1950	4.32 4.28 4.20 4.10	4.44 4.50 4.64 4.70	500 2231 110 1100	1 2 1 1
INSTALKRK	11.55	1.69 %	16:43:02	5	12.00	1	390	11.95	12.00	995	1	2	30	[+]
INK	11.55 12.00	10.40 12.70	16:12:20 16:12:20 16:12:20 16:04:53	45 38 12 60	11.80 11.85 11.95 11.95	1 1 1 2	105 111 230 146	11.80 11.75 11.70 11.65	12.55 12.60 12.65 12.75	238 370 250 110	2 2 1 1
INTELIWIS	1.59	0.00 %	09:53:57	10	1.59	1	555	1.48	1.59	2476	2	0	0	[+]
ITL	1.59 1.59	1.28 1.90	17:00:00 17:00:00 16:14:13 16:14:13	1 10 1000 802	1.59 1.59 1.48 1.48	1 2 1 1	715 1715 1 300	1.45 1.40 1.36 1.33	1.60 1.67 1.68 1.70	3000 753 406 280	1 1 1 1
INTERAOLT	10.65	-1.89 %	17:00:00	74	10.40	2	829	10.30	10.40	56	1	3	30	[+]
IRL	10.40 10.65	9.60 11.70	14:56:31 13:25:08 11:45:40 11:42:04	500 200 53 47	10.40 10.40 10.60 10.60	1 1 1 1	150 300 12 800	10.00 9.66 9.60 9.50	10.50 10.60 10.65 10.70	501 150 203 500	1 1 1 1
INTERCARS	209.00	-0.95 %	17:00:32	335	208.00	1	645	208.00	209.00	255	2	4	769	[+]
CAR	204.00 209.00	188.20 229.50	17:00:00 17:00:00 17:00:00 17:00:00	15 19 66 50	208.00 208.00 208.00 208.00	1 1 1 1	100 10 15 14	206.50 206.00 204.50 204.00	209.50 210.00 212.00 213.00	14 850 500 55	1 4 1 1
INTERFERI	0.00	0.00 %	12:33:18	6	3.72	1	422	3.52	3.70	240	1	0	0	[+]
INF	0.00 0.00	3.36 4.08	11:51:52 16:41:19 16:41:01 12:44:32	8 10 278 1	3.66 3.66 3.46 3.66	2 1 2 1	155 438 2312 2000	3.46 3.42 3.40 3.30	3.72 3.76 3.78 3.80	2784 885 423 27	2 1 1 1
INTERIAPL	0.00	0.00 %	09:00:00	961	1.30	1	500	1.01	1.28	10000	1	0	0	[+]
INT	0.00 0.00	1.04 1.56	15:18:46 10:16:58 10:16:54 10:24:47	1539 987 200 20	1.30 1.30 1.42 1.58	1 1 1 1	2000 3000 5000 5000	0.80 0.70 0.60 0.50	1.30 1.58 6.50 0.00	13039 3745 31700 0	1 1 1 0
INTERMA	1.00	3.88 %	14:52:44	1	1.07	3	5292	1.03	1.06	1635	3	27	28	[+]
ITM	1.00 1.09	0.90 1.10	14:49:08 14:45:47 14:44:01 14:44:01	223 100 470 250	1.04 1.04 1.07 1.08	2 1 2 1	1857 2721 11000 800	1.02 1.01 1.00 0.99	1.07 1.09 1.10 1.11	946 667 4080 973	3 1 4 1
INTERSPPL	1.79	-3.14 %	15:17:06	500	1.85	1	1	1.86	1.87	4100	1	4	7	[+]
IPO	1.79 1.85	1.62 1.96	12:51:14 10:57:22 10:56:44 09:02:29	299 700 1500 1	1.85 1.85 1.83 1.85	1 1 1 1	1 1000 200 4500	1.85 1.80 1.79 1.77	1.94 1.95 1.98 2.00	138 4492 2999 10000	1 1 2 1
INTROL	3.55	-6.08 %	17:00:00	85	3.55	1	393	3.30	3.55	835	1	0	0	[+]
INL	3.55 3.55	3.20 3.90	11:32:33 09:00:00 09:00:00 09:00:00	10 1 17 17	3.78 3.78 3.78 3.78	1 1 1 1	1100 200 100 1000	3.00 2.80 2.74 2.60	3.78 3.79 3.80 3.92	72 200 214 280	1 1 1 1
INVISTA	0.00	0.00 %	10:50:08	200	0.75	1	200	0.65	0.77	547	1	0	0	[+]
INV	0.00 0.00	0.68 0.82	10:50:04 09:13:36 09:02:34 09:38:19	100 10 10 10	0.76 0.87 0.87 0.87	1 1 1 1	1000 2000 2000 2000	0.60 0.50 0.45 0.40	0.78 0.80 0.82 0.84	100 100 100 100	1 1 1 1
INWESTCON	1.10	0.00 %	09:00:00	10	1.10	1	100	0.98	1.09	311	1	0	0	[+]
INC	1.10 1.10	0.99 1.21	16:30:48 16:30:48 09:00:00 16:41:09	150 250 10 250	1.10 1.07 1.10 1.10	1 1 1 1	120 100 200 600	0.94 0.92 0.90 0.88	1.10 1.11 1.13 1.14	5720 100 100 100	2 1 1 1
INWESTPL	0.16	-26.32 %	16:02:36	9000	0.14	1	1000	0.14	0.15	2057	1	20	3	[+]
INW	0.14 0.16	0.13 0.19	16:02:12 15:59:54 09:07:22 09:00:00	10000 943 50 1	0.14 0.16 0.19 0.17	1 3 2 4	1200 20759 18000 23202	0.13 0.12 0.11 0.10	0.16 0.17 0.19 0.20	8054 2000 20759 18143	1 1 1 2
IPODS	0.11	-7.69 %	16:47:21	578	0.12	1	1830	0.11	0.12	10605	3	21	2	[+]
IOD	0.11 0.12	0.09 0.13	15:26:13 15:26:13 15:24:40 14:57:51	4500 5800 200 1000	0.12 0.12 0.12 0.11	9 1 0 0	99200 299 0 0	0.10 0.08 0.00 0.00	0.13 0.15 0.20 0.23	94889 20891 2000 10300	1 3 1 1
IPOPEMA	1.10	-4.81 %	12:57:28	1000	0.99	1	1217	0.97	1.06	7089	1	1	1	[+]
IPE	0.99 1.15	0.99 1.21	09:38:42 09:34:17 09:34:12 09:03:33	66 8 12 10	1.06 1.15 1.15 1.10	2 1 1 1	8486 9621 1000 888	0.96 0.78 0.56 0.50	1.15 1.16 1.17 1.20	840 747 3510 6348	1 1 2 3
IQP	0.31	17.24 %	17:00:00	300	0.34	1	5500	0.33	0.34	1800	1	163	52	[+]
IQP	0.28 0.34	0.28 0.34	16:33:18 16:33:18 16:28:23 16:24:18	12256 7744 65013 2000	0.34 0.33 0.32 0.32	1 1 1 1	25000 34987 116143 43093	0.32 0.31 0.30 0.28	0.36 0.44 0.50 0.64	3000 4006 1500 1000	1 1 2 1
IZOBLOK	29.20	-2.03 %	16:44:11	175	29.00	1	40	28.70	28.90	75	1	1	40	[+]
IZB	29.00 29.60	26.30 32.10	16:15:13 13:51:31 12:41:20 12:40:38	11 100 253 620	29.00 29.00 29.20 29.30	1 1 1 1	29 500 100 22	28.60 28.50 28.30 27.70	29.00 29.60 29.90 30.00	2461 305 377 500	1 2 2 1
IZOLACJA	1.73	5.49 %	15:35:55	1	1.73	1	800	1.61	1.73	1014	2	1	1	[+]
IZO	1.63 1.73	1.56 1.90	15:35:14 15:35:14 09:00:00 14:55:06	50 500 1 667	1.63 1.66 1.73 1.64	2 0 0 0	1200 0 0 0	1.48 0.00 0.00 0.00	1.74 1.75 1.76 1.80	2640 120 2865 1000	2 1 1 1
IZOSTAL	3.00	1.69 %	09:00:00	4	3.00	1	150	2.90	2.96	120	3	0	0	[+]
IZS	3.00 3.00	2.70 3.30	09:00:00 10:10:18 10:10:18 10:10:18	46 14 60 60	3.00 2.95 2.95 2.95	1 2 2 4	200 100 100 160	2.89 2.88 2.86 2.85	3.00 3.10 3.20 3.22	601 105 73 364	6 3 2 1
JHMDEV	1.54	0.65 %	09:00:00	1	1.54	1	250	1.49	1.54	1538	2	0	0	[+]
JHM	1.54 1.54	1.39 1.69	15:48:32 11:36:11 11:35:53 11:35:53	50 1273 5067 110	1.53 1.50 1.50 1.50	1 1 2 4	333 5278 520 1250	1.46 1.44 1.40 1.39	1.55 1.59 1.60 1.65	998 1331 2157 5121	1 1 1 2
JRHOLDING	0.53	3.77 %	14:25:14	1900	0.55	2	1448	0.53	0.55	5961	1	25	14	[+]
JRH	0.53 0.55	0.43 0.63	10:46:11 10:45:57 10:45:57 10:45:57	5000 2052 11150 798	0.55 0.53 0.53 0.54	2 1 2 1	6856 4999 11329 200	0.51 0.46 0.45 0.44	0.56 0.57 0.59 0.61	6833 5000 5255 4879	2 1 1 1
JSW	66.30	2.05 %	17:02:11	100	67.78	1	28	67.78	67.80	500	1	183	12,456	[+]
JSW	66.30 68.80	59.68 72.92	17:00:00 17:00:00 17:00:00 17:00:00	10 50 108 22	67.78 67.78 67.78 67.78	1 1 2 1	40 59 171 100	67.62 67.58 67.50 67.46	67.90 67.98 68.00 68.08	500 974 10388 5927	1 1 3 2
JUJUBEE	3.59	-2.50 %	17:00:00	175	3.51	1	125	3.51	3.65	900	3	87	309	[+]
JJB	3.31 3.75	2.88 4.30	17:00:00 17:00:00 17:00:00 16:37:33	320 250 5 85	3.51 3.51 3.51 3.67	1 1 1 1	300 600 360 500	3.50 3.48 3.47 3.46	3.67 3.68 3.70 3.71	1206 421 738 300	3 1 1 1
JWA	0.48	15.56 %	14:27:43	1	0.52	1	2500	0.46	0.51	2000	1	2	1	[+]
JWA	0.48 0.52	0.39 0.57	14:15:50 16:14:56 13:22:01 17:00:00	2200 1000 924 3	0.48 0.45 0.46 0.52	1 1 1 1	499 1500 1500 2395	0.45 0.43 0.42 0.41	0.52 0.53 0.55 0.56	2305 3899 4240 1882	3 1 1 1
JWCONSTR	2.35	-2.11 %	17:00:00	1	2.32	2	8419	2.30	2.32	4899	1	17	40	[+]
JWC	2.30 2.35	2.12 2.58	16:11:23 16:09:34 16:09:33 15:55:51	694 680 694 217	2.30 2.31 2.31 2.30	1 1 1 1	3305 4435 600 500	2.27 2.25 2.23 2.20	2.35 2.39 2.40 2.47	4629 1109 12681 599	2 1 3 1
K2INTERNT	12.30	-3.25 %	17:00:00	1	11.90	1	1886	11.75	11.90	219	1	0	0	[+]
K2I	11.90 12.30	11.10 13.50	09:00:00 17:00:00 14:05:18 09:00:00	1 1 100 45	12.30 12.30 11.75 11.70	1 1 1 1	705 118 100 213	11.70 11.00 10.00 8.44	12.00 12.30 12.40 12.60	700 669 49 500	1 2 1 1
KANCELWEC	2.08	4.00 %	17:00:00	2	2.08	1	100	1.80	2.08	98	1	0	0	[+]
KPI	2.08 2.08	1.67 2.48	13:43:46 12:59:39 12:59:06 12:15:41	5 100 1020 777	2.00 1.92 1.98 2.02	1 1 1 2	100 100 93 654	1.76 1.74 1.72 1.70	2.10 2.12 2.14 2.16	100 100 1000 600	1 1 3 2
KANIA	1.08	0.95 %	17:02:19	200	1.06	2	1663	1.06	1.08	10140	2	820	883	[+]
KAN	1.05 1.12	0.98 1.18	17:00:46 17:00:46 17:00:33 17:00:00	137 798 9000 202	1.06 1.06 1.06 1.06	2 3 5 3	9496 15750 20946 12630	1.05 1.04 1.03 1.02	1.09 1.10 1.11 1.12	15600 39974 21375 35987	3 6 5 7
KBJ	7.00	-7.14 %	17:00:00	1	6.50	1	350	6.25	6.50	69	1	0	1	[+]
KBJ	6.50 7.00	5.60 8.40	09:43:22 09:00:00 17:00:00 09:00:00	112 1 1 1	6.50 7.00 7.00 7.00	1 1 1 1	2875 150 150 40	6.10 5.95 5.45 5.00	7.00 7.40 7.45 7.50	990 139 321 77	1 1 1 1
KCI	0.43	-6.67 %	16:27:12	1500	0.42	3	2431	0.42	0.44	260	1	26	11	[+]
KCI	0.42 0.44	0.39 0.47	16:12:37 16:00:39 16:00:39 16:00:39	179 2069 900 1199	0.43 0.42 0.42 0.42	4 1 1 4	15695 2000 265 2552	0.41 0.40 0.38 0.30	0.45 0.46 0.48 0.49	812 2610 4201 9978	3 1 2 4
KERNEL	49.50	-3.64 %	17:03:12	17	47.70	1	150	47.65	47.70	736	1	57	2,742	[+]
KER	47.30 49.50	44.55 54.40	17:00:00 17:00:00 17:00:00 17:00:00	100 48 42 32	47.70 47.70 47.70 47.70	3 3 1 1	145 250 150 100	47.55 47.50 47.40 47.35	47.90 47.95 48.00 48.20	1812 1810 1699 237	1 1 3 1
KETY	330.50	-1.21 %	17:00:00	13	326.50	3	422	326.50	327.00	450	1	2	654	[+]
KTY	326.50 331.00	297.50 363.50	17:00:00 17:00:00 17:00:00 17:00:00	66 78 20 80	326.50 326.50 326.50 326.50	3 1 5 2	36 100 47 8	326.00 325.50 325.00 324.00	330.00 332.00 332.50 335.00	71 4 8 6	3 1 1 1
KGHM	89.52	-0.96 %	17:01:39	150	88.92	2	3265	88.92	89.20	133	3	461	40,842	[+]
KGH	87.72 89.58	80.58 98.46	17:01:39 17:00:00 17:00:00 17:00:00	12 91 109 2996	88.92 88.92 88.92 88.92	2 1 1 2	12068 4604 2690 2434	88.86 88.84 88.78 88.72	89.32 89.44 89.50 89.54	40 10 1309 10	1 1 4 1
KGL	16.40	0.00 %	11:00:08	129	15.90	1	10	15.60	15.90	550	1	1	11	[+]
KGL	15.50 16.40	14.80 18.00	10:53:33 09:45:11 09:45:11 09:45:11	1 530 10 10	16.40 15.50 15.70 15.80	1 1 1 0	20 20 550 0	15.50 15.40 15.20 0.00	16.40 16.60 16.80 17.00	346 220 118 15	3 1 1 1
KINOPOL	0.00	0.00 %	16:46:18	13	11.00	2	225	10.75	11.00	294	3	0	0	[+]
KPL	0.00 0.00	9.90 12.10	15:07:49 14:30:31 13:43:58 13:22:40	181 75 60 50000	11.00 10.90 11.00 11.00	2 3 1 1	118 1794 1000 171	10.70 10.65 10.60 10.50	11.15 11.20 11.30 11.45	574 326 92 500	1 1 1 1
KKHERBAL	0.15	0.00 %	09:54:05	80	0.15	1	171	0.14	0.15	4407	3	0	0	[+]
KKH	0.15 0.15	0.12 0.18	12:09:45 09:23:10 09:57:59 09:22:31	1996 129 100 80	0.15 0.14 0.15 0.15	1 1 2 1	1000 2000 30200 10000	0.13 0.11 0.10 0.05	0.16 0.17 0.18 0.19	7134 20025 14457 25053	4 3 3 2
KLON	0.00	0.00 %	14:09:30	450	1.15	1	30	1.08	1.15	50	1	0	0	[+]
KLN	0.00 0.00	0.92 1.38	14:09:30 12:23:32 11:33:23 11:33:23	50 100 100 975	1.13 1.13 1.08 1.04	1 1 1 1	50 50 100 100	1.03 0.95 0.90 0.84	1.18 1.22 1.28 1.32	50 50 50 50	1 1 1 1
KOGENERA	42.80	-6.98 %	14:33:52	20	40.00	2	22	39.50	39.90	12	1	1	23	[+]
KGN	39.50 42.80	38.60 47.00	13:46:34 13:46:10 13:46:10 13:46:10	20 18 1 31	40.00 40.00 40.00 39.90	1 3 1 1	190 135 35 70	39.20 39.00 38.70 38.10	40.00 40.30 40.40 42.00	1 500 251 31	1 1 1 1
KOMPAP	6.35	0.79 %	14:34:10	10	6.35	1	1240	6.05	6.35	1190	1	0	0	[+]
KMP	6.35 6.35	5.75 6.95	16:34:32 16:34:32 12:24:49 12:17:45	1200 50 100 100	6.30 6.30 6.30 6.30	1 1 0 0	220 150 0 0	6.00 4.70 0.00 0.00	7.65 7.80 8.00 8.05	94 550 954 300	1 2 2 1
KOMPUTRON	3.22	1.85 %	13:59:53	1	3.30	1	568	3.22	3.30	926	1	6	20	[+]
KOM	3.22 3.30	2.90 3.54	13:59:53 12:53:00 12:29:17 12:29:17	67 393 73 216	3.24 3.24 3.30 3.30	1 2 1 1	2383 900 480 1000	3.19 3.10 3.01 3.00	3.33 3.34 3.40 3.50	500 4400 321 1852	1 1 2 3
KONSSTALI	28.50	1.07 %	17:00:00	140	28.30	1	2	27.60	28.30	10	1	1	16	[+]
KST	27.60 28.50	25.70 31.30	17:00:00 15:45:31 15:45:31 15:12:11	220 109 11 100	28.30 27.60 27.60 27.60	1 1 1 1	222 10 111 106	27.50 27.40 27.00 26.30	28.50 28.90 29.00 29.80	821 70 10 201	4 1 1 1
KORBANK	0.00	0.00 %	15:35:32	10	2.26	1	13	2.18	2.36	20	1	0	0	[+]
KOR	0.00 0.00	1.81 2.70	13:56:32 09:13:30 15:08:23 13:33:18	10 15 20 10	2.26 2.26 2.26 2.26	1 1 1 1	10 10 100 25	2.16 2.10 2.00 1.90	2.40 2.48 2.50 2.58	50 100 6400 50	1 1 2 1
KPPD	0.00	0.00 %	14:29:11	438	21.00	2	365	21.20	21.80	450	2	0	0	[+]
KPD	0.00 0.00	18.90 23.00	13:31:12 17:00:00 16:48:02 17:00:00	100 360 100 40	21.60 21.60 21.40 21.40	3 1 0 0	510 10 0 0	20.80 15.00 0.00 0.00	22.20 22.80 25.00 26.00	100 50 300 604	1 1 1 1
KRAKCHEM	1.15	0.00 %	16:48:31	50	1.10	1	1000	1.08	1.10	548	2	2	2	[+]
KCH	1.09 1.15	1.04 1.26	16:39:25 16:14:42 16:14:26 15:33:04	1120 5 300 613	1.10 1.14 1.10 1.09	1 2 2 1	1700 7931 470 1000	1.07 1.06 1.05 1.03	1.14 1.15 1.16 1.20	3034 2321 1668 50	1 3 1 1
KREC	5.20	-4.42 %	17:00:00	4000	4.97	1	159	4.82	4.98	513	1	4	20	[+]
KRC	4.97 5.20	4.68 5.72	09:00:00 17:00:00 10:17:28 10:17:28	1 1 1 23	5.20 5.20 4.82 4.82	1 1 1 1	1800 350 10 299	4.76 4.70 4.31 3.52	4.99 5.20 5.36 5.38	1524 6241 365 100	1 2 1 1
KREDYTIN	0.00	0.00 %	09:00:00	83	12.90	1	64	12.00	12.30	10	1	0	0	[+]
KRI	0.00 0.00	11.70 14.10	09:00:00 17:00:00 16:19:06 15:27:21	2 1 4709 69	12.90 12.90 12.00 12.00	2 1 0 0	502 110 0 0	11.80 11.70 0.00 0.00	12.90 13.10 14.80 16.50	12 70 64 78	1 1 1 1
KREZUS	0.48	-4.17 %	17:04:48	3000	0.46	21	297372	0.46	0.47	86540	4	1,151	544	[+]
KZS	0.46 0.49	0.44 0.52	17:00:00 17:00:00 17:00:00 16:48:49	8488 1500 12 765	0.46 0.46 0.46 0.47	23 14 5 6	151914 78335 35000 25501	0.45 0.44 0.43 0.42	0.48 0.49 0.50 0.51	214487 279029 197387 128241	18 27 38 25
KRKA	243.00	0.00 %	09:02:35	1	243.00	1	5	236.00	260.00	10	1	0	0	[+]
KRK	243.00 243.00	219.00 267.00	09:55:06 12:30:26 12:30:26 15:54:48	5 1 1 1	243.00 244.00 241.00 234.00	1 1 1 0	7 4 5 0	235.00 231.00 229.00 0.00	265.00 269.00 270.00 309.00	10 25 3 4	1 1 1 1
KRUK	173.00	-2.91 %	17:00:00	50	166.60	1	5	166.60	167.00	530	2	63	10,620	[+]
KRU	166.20 173.00	155.70 190.30	17:00:00 17:00:00 17:00:00 17:00:00	12 14 28 472	166.60 166.60 166.60 166.60	5 1 2 3	848 5 600 202	166.50 166.40 166.30 166.20	167.60 167.70 167.80 168.00	1016 87 50 178	2 1 1 1
KRUSZWICA	40.90	0.00 %	16:32:55	20	40.50	1	15	40.10	40.80	44	1	0	9	[+]
KSW	40.50 40.90	36.90 44.90	13:44:26 13:15:16 09:00:00 09:00:00	126 30 5 32	40.50 40.50 40.90 40.90	2 1 1 1	93 60 6 6	40.00 39.60 39.30 39.10	40.90 41.00 41.80 42.00	113 442 10 10	3 1 1 1
KRVITAMIN	5.74	-2.34 %	17:00:00	1	5.84	1	1300	5.82	5.84	1097	1	0	2	[+]
KVT	5.74 5.84	5.18 6.30	17:00:00 09:00:00 17:00:00 17:00:00	400 2 101 99	5.84 5.74 5.98 5.98	1 1 1 1	1999 1308 2000 1278	5.78 5.74 5.72 5.64	5.86 5.90 5.98 6.00	349 1700 112 1250	1 1 1 1
KUPIEC	0.00	0.00 %	09:40:25	30	0.60	1	1800	0.48	0.58	3000	1	0	0	[+]
KPC	0.00 0.00	0.48 0.72	09:58:25 12:43:09 12:42:48 12:42:01	20 1 2000 2000	0.60 0.61 0.54 0.54	1 1 1 1	1200 100 2000 5000	0.43 0.40 0.30 0.20	0.66 0.67 0.69 0.76	1090 200 1926 100	1 1 1 1
LABOPRINT	13.00	0.77 %	10:02:36	20	13.10	1	760	13.00	13.35	600	1	0	1	[+]
LAB	13.00 13.10	11.70 14.30	09:00:00 17:01:05 16:02:56 12:39:44	42 200 111 48	13.00 13.00 13.00 13.00	1 1 1 1	50 620 20 50	12.90 12.75 11.80 11.50	14.90 15.00 15.15 20.00	993 1000 333 100	1 1 1 1
LANGLOO	0.07	-12.50 %	11:00:00	825	0.07	3	22369	0.07	0.09	2000	1	1	0	[+]
LAN	0.07 0.07	0.06 0.08	11:00:00 11:00:00 11:00:00 11:00:00	106 1500 14800 1200	0.07 0.08 0.08 0.09	2 3 2 2	16999 41499 47448 65000	0.06 0.05 0.04 0.03	0.12 0.13 0.14 0.15	9645 7700 13925 8800	2 1 2 1
LARQ	6.60	-4.59 %	17:00:00	1	6.24	1	1320	6.02	6.24	297	1	3	22	[+]
LRQ	6.20 6.60	5.94 7.26	17:00:00 16:04:03 15:47:59 13:48:47	1 64 800 1218	6.24 6.22 6.20 6.24	2 1 1 1	2279 1222 100 10000	6.00 5.98 5.00 1.00	6.36 6.60 6.62 6.64	1443 790 255 300	1 1 1 1
LAURENPES	0.00	0.00 %	12:25:38	70	0.06	1	10000	0.05	0.06	448723	8	0	0	[+]
LPS	0.00 0.00	0.05 0.07	12:25:38 12:24:21 12:23:03 12:22:46	3930 6951 100 42949	0.05 0.05 0.06 0.05	13 7 6 4	505594 297999 399999 590000	0.04 0.03 0.02 0.01	0.07 0.08 0.09 0.10	331461 388314 489086 158488	9 15 10 11
LCCORP	2.41	-2.13 %	17:00:00	495	2.30	2	5375	2.30	2.32	6392	2	668	1,538	[+]
LCC	2.26 2.41	2.17 2.65	17:00:00 17:00:00 17:00:00 17:00:00	130 219 1882 1000	2.30 2.30 2.30 2.30	5 1 1 3	13195 419 4000 2424	2.29 2.28 2.27 2.25	2.33 2.34 2.35 2.36	28700 16210 29592 330	4 2 2 1
LENA	2.68	-2.24 %	17:00:00	1885	2.62	1	2115	2.62	2.64	1454	1	6	14	[+]
LEN	2.61 2.68	2.42 2.94	16:32:22 16:32:22 16:05:33 14:56:34	887 1113 59 250	2.61 2.61 2.62 2.64	1 3 3 1	126 1676 2220 574	2.61 2.60 2.58 2.57	2.65 2.66 2.67 2.68	2000 1665 1995 1000	1 1 2 1
LENTEX	7.36	-4.34 %	17:00:00	48	7.06	2	622	7.06	7.28	120	1	6	42	[+]
LTX	7.06 7.36	6.64 8.08	17:00:00 17:00:00 17:00:00 16:39:10	148 714 23 1000	7.06 7.06 7.06 7.14	1 1 3 1	958 3400 933 250	7.04 7.02 6.90 6.84	7.30 7.34 7.36 7.38	999 970 1621 500	1 1 2 1
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	1	6112	0.18	PKC	2	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	1 0 0 0	1000 0 0 0	0.17 0.00 0.00 0.00	0.17 0.18 0.25 0.38	3274 1688 31873 140	1 1 4 1
LIBET	1.11	0.00 %	17:00:00	1	1.11	1	7000	1.10	1.11	17768	2	26	28	[+]
LBT	1.08 1.11	1.00 1.22	17:00:00 16:49:42 16:41:08 16:41:08	2000 500 4500 500	1.11 1.10 1.08 1.08	2 1 2 3	1000 2000 1700 12249	1.08 1.07 1.06 1.05	1.12 1.17 1.18 1.19	12099 10892 19912 3000	2 2 1 1
LIVECHAT	24.80	-3.82 %	17:03:56	31	23.95	1	69	23.95	24.45	890	1	14	344	[+]
LVC	23.90 24.90	22.35 27.25	17:03:56 17:03:56 17:03:56 17:03:56	40 100 50 67	23.95 23.95 23.95 23.95	6 2 1 3	1504 226 45 590	23.90 23.80 23.60 23.50	24.50 24.55 24.60 24.65	137 200 276 54	1 1 1 1
LOKATYBUD	0.00	0.00 %	15:00:00	10	0.13	2	56	0.11	0.13	4155	1	0	0	[+]
LBD	0.00 0.00	0.11 0.15	11:00:00 11:00:00 15:01:29 15:01:29	10 2900 3575 3000	0.13 0.11 0.11 0.11	1 1 1 1	100 50 120 500	0.10 0.09 0.08 0.07	0.14 0.15 0.18 0.19	3600 3000 1685 5994	1 1 1 1
LOKUM	16.20	1.89 %	09:01:39	10	16.20	2	376	15.80	16.00	59	1	0	0	[+]
LKD	16.20 16.20	14.60 17.80	17:00:00 17:00:00 17:00:00 14:53:10	26 15 30 10	15.90 15.90 15.90 16.00	1 1 1 2	100 500 70 258	15.60 15.50 15.40 15.10	16.10 16.20 17.10 17.20	1500 515 18 178	1 2 1 2
LOTOS	86.72	2.20 %	17:00:00	1746	89.04	3	4226	89.04	89.10	50	1	231	20,364	[+]
LTS	86.44 89.42	78.06 95.38	17:00:00 17:00:00 17:00:00 17:00:00	2621 1396 2156 100	89.04 89.04 89.04 89.04	1 1 1 1	1919 2242 2773 1374	88.72 88.50 88.32 88.28	89.26 89.28 89.30 89.34	3115 2707 100 5464	1 2 1 2
LPP	7,645.00	4.33 %	17:00:48	1	7,950.00	2	246	7950.00	7960.00	6	3	4	31,932	[+]
LPP	7,635.00 7,960.00	6885.00 8405.00	17:00:48 17:00:48 17:00:00 17:00:00	6 30 17 4	7,950.00 7,950.00 7,950.00 7,950.00	1 2 1 1	25 61 51 25	7910.00 7895.00 7890.00 7870.00	7965.00 7975.00 7985.00 7990.00	1 25 12 39	1 1 2 2
LSISOFT	11.10	2.70 %	11:32:00	13	11.40	1	700	10.90	11.20	452	1	2	19	[+]
LSI	11.10 11.60	10.00 12.20	11:17:30 11:17:30 11:17:30 11:15:46	187 3 50 180	11.60 11.60 11.30 11.10	1 1 1 2	300 1044 1000 400	10.75 10.70 10.50 10.30	11.35 11.40 11.55 11.60	159 2267 90 210	1 4 1 1
LUBAWA	0.64	0.00 %	17:00:00	203	0.64	3	12000	0.63	0.64	34728	6	67	43	[+]
LBW	0.62 0.65	0.58 0.70	17:00:00 17:00:00 15:52:46 14:21:14	1797 650 1200 599	0.64 0.64 0.63 0.64	12 7 8 2	62648 17688 19741 7750	0.62 0.61 0.60 0.59	0.65 0.66 0.67 0.68	77540 18511 25899 41194	13 10 4 11
LUG	0.00	0.00 %	12:59:25	60	8.10	1	200	7.62	8.10	150	1	0	0	[+]
LUG	0.00 0.00	6.48 9.72	10:45:47 09:59:39 09:59:39 13:40:31	150 1 149 1	8.00 8.70 8.20 8.20	1 1 2 1	150 150 370 140	7.60 7.50 7.40 6.90	8.68 8.70 8.88 9.20	261 249 200 300	1 1 1 1
LUKARDI	0.76	-2.38 %	16:23:22	22	0.82	1	1463	0.70	0.84	3188	2	3	2	[+]
LUK	0.76 0.82	0.61 0.91	16:23:22 14:23:17 13:51:44 16:25:38	778 600 1315 40	0.78 0.78 0.76 0.84	1 2 1 1	1000 2000 900 1000	0.67 0.65 0.61 0.60	0.85 0.90 0.96 0.97	7308 2040 3300 316	1 2 1 1
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	1251667	7	0	0	[+]
LUX	0.00 0.00	0.01 0.02	11:16:36 11:00:00 12:47:59 11:04:28	30000 20000 1000 3697	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	100000 986207 751896 138400	1 11 12 3
LZMO	0.00	0.00 %	15:00:00	5000	0.03	1	99	0.02	PKC	1275	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	1 0 0 0	10000 0 0 0	0.01 0.00 0.00 0.00	0.03 0.04 0.05 0.07	57291 46000 5000 6007	3 2 1 1
M4B	13.80	0.00 %	09:00:00	1	13.80	1	89	11.40	12.20	83	1	0	0	[+]
M4B	13.80 13.80	11.10 16.50	16:45:12 13:38:22 13:37:13 13:37:13	2 23 88 35	13.80 12.10 11.50 11.60	1 1 1 1	29 35 21 40	11.30 11.00 10.00 8.00	13.80 14.00 15.90 16.00	46 46 56 50	1 1 1 1
MABION	88.00	-0.56 %	17:00:00	321	89.30	2	376	88.30	89.30	2106	1	17	1,526	[+]
MAB	88.00 89.50	79.20 96.80	17:00:00 17:00:00 17:00:00 17:00:00	3 81 50 35	89.30 89.30 89.30 89.30	1 1 1 1	40 34 12 5	88.00 87.70 87.60 87.20	89.50 89.60 89.80 89.90	374 100 411 100	3 1 1 1
MAKARONPL	0.00	0.00 %	15:09:08	11	4.50	1	1800	4.30	4.48	120	1	0	0	[+]
MAK	0.00 0.00	4.06 4.94	14:42:29 14:42:21 14:42:21 14:41:21	361 500 511 1750	4.30 4.30 4.30 4.40	2 1 1 1	458 75 250 65	4.24 4.00 3.98 3.80	4.50 4.60 4.70 4.94	2710 200 3080 161	2 1 1 1
MAKOLAB	1.95	0.52 %	16:32:08	5	1.95	2	1980	1.86	1.95	1135	3	0	0	[+]
MLB	1.95 1.95	1.56 2.34	12:43:02 12:30:31 12:26:24 12:26:24	864 236 500 5074	1.94 1.94 1.95 1.95	1 1 1 1	750 1200 2000 63	1.78 1.77 1.66 1.60	1.96 2.08 2.20 2.38	1040 1037 2501 200	1 1 1 1
MAKORA	0.05	-16.67 %	09:44:07	652	0.05	3	13725	0.05	0.06	42001	1	13	1	[+]
MRA	0.05 0.05	0.04 0.06	09:43:16 09:41:50 09:17:11 09:05:40	4000 4000 3078 2	0.05 0.05 0.05 0.05	2 2 2 1	1499 1999 1999 1000	0.04 0.03 0.02 0.01	0.07 0.08 0.10 0.11	11500 499 49783 15111	1 1 4 3
MALKOWSKI	0.00	0.00 %	13:04:57	2700	0.50	1	1000	0.41	0.51	5990	1	0	0	[+]
MMA	0.00 0.00	0.40 0.60	13:00:29 12:18:19 12:18:16 12:34:31	10850 9350 2223 14150	0.50 0.52 0.45 0.51	1 1 1 1	1000 2000 5000 10000	0.39 0.35 0.30 0.25	0.53 0.57 0.60 0.61	7000 1835 1000 1381	1 1 1 1
MANGATA	67.40	-2.74 %	14:29:37	1	64.00	2	69	64.00	65.60	50	1	0	13	[+]
MGT	64.00 67.40	60.80 74.00	14:29:37 14:01:21 13:45:22 13:45:01	35 40 36 60	64.00 65.80 64.00 64.00	1 1 3 1	28 20 38 19	63.80 63.60 63.20 63.00	65.80 67.00 67.60 67.80	60 20 20 21	1 1 1 1
MARSOFT	0.10	0.00 %	11:00:00	200	0.10	3	7645	0.10	0.12	3784	2	0	0	[+]
MAR	0.10 0.10	0.08 0.12	11:00:00 15:00:00 15:00:00 11:03:32	200 3207 1579 23	0.10 0.10 0.10 0.12	2 2 1 1	11000 7450 10000 14000	0.09 0.08 0.07 0.06	0.13 0.14 0.15 0.16	5368 5300 6273 3297	2 2 1 2
MARVIPOL	3.26	-0.61 %	17:00:00	100	3.28	1	660	3.26	3.28	1795	1	7	24	[+]
MVP	3.25 3.30	2.94 3.58	17:00:00 17:00:00 16:20:10 16:06:32	5 100 2441 3	3.28 3.28 3.25 3.25	2 1 1 2	852 4000 2 4300	3.25 3.24 3.19 3.15	3.29 3.30 3.41 3.42	85 776 333 439	1 4 1 1
MASTERPHA	6.16	0.33 %	17:00:00	1000	6.12	1	300	5.94	6.12	600	1	3	18	[+]
MPH	5.94 6.16	5.56 6.76	17:00:00 16:37:10 16:25:27 16:25:27	650 200 50 90	6.12 5.94 6.10 6.10	1 2 1 1	1700 500 150 360	5.92 5.90 5.70 5.62	6.14 6.16 6.26 6.28	3000 3006 500 270	1 2 1 1
MAXIMUS	0.00	0.00 %	09:16:21	150	0.36	1	700	0.34	0.38	1000	1	0	0	[+]
MAX	0.00 0.00	0.29 0.43	13:52:01 13:52:01 10:35:55 09:36:32	185 155 50 100	0.36 0.38 0.42 0.42	1 2 1 1	1000 6000 1000 1000	0.32 0.30 0.25 0.23	0.40 0.41 0.42 0.45	700 3000 582 800	1 1 1 1
MAXIPIZZA	0.00	0.00 %	14:34:25	404	0.79	1	1000	0.80	0.83	1300	1	0	0	[+]
MXP	0.00 0.00	0.64 0.94	14:34:25 13:45:27 12:39:23 12:39:23	2000 2532 2500 500	0.80 0.79 0.78 0.78	1 1 1 1	2000 500 500 371	0.79 0.78 0.77 0.70	0.89 0.90 0.98 1.00	3064 2000 1000 5900	1 1 1 1
MBANK	422.00	2.25 %	17:00:00	42	436.40	1	52	436.40	437.00	1	1	38	16,472	[+]
MBK	422.00 438.60	379.80 464.20	17:00:00 17:00:00 17:00:00 17:00:00	1 692 544 307	436.40 436.40 436.40 436.40	1 4 1 1	1318 713 430 145	436.00 434.00 433.60 433.40	437.40 437.60 438.00 438.60	20 15 21 20	1 1 1 1
MBWS	16.62	0.12 %	15:10:55	35	16.64	1	89	16.62	17.00	15	1	0	1	[+]
MBW	16.62 16.64	14.96 18.28	09:00:00 10:18:09 09:00:00 15:56:22	1 73 18 28	16.62 16.62 16.62 16.80	1 0 0 0	458 0 0 0	16.60 0.00 0.00 0.00	20.50 21.00 33.90 35.60	9 52 17 2	1 1 1 1
MCI	9.34	-1.67 %	17:00:00	590	9.40	1	1000	9.32	9.40	990	2	2	19	[+]
MCI	9.34 9.40	8.42 10.25	17:00:00 09:00:00 09:00:00 17:00:00	410 450 600 378	9.40 9.34 9.34 9.56	1 1 1 1	65 100 555 2000	9.30 9.20 9.14 9.12	9.48 9.50 9.64 9.66	500 796 4196 3420	1 1 2 1
MDIENERGIA	3.23	2.99 %	17:00:00	1	3.45	1	147	3.35	3.45	460	1	303	1,022	[+]
MDI	3.23 3.47	2.91 3.55	16:03:33 16:03:33 14:30:01 14:29:10	139 11 7 1680	3.47 3.39 3.37 3.37	1 1 1 2	350 200 535 2445	3.29 3.25 3.21 3.20	3.47 3.48 3.49 3.97	2392 2418 1495 140	2 1 1 1
MEDIACAP	1.57	5.23 %	16:20:58	110	1.61	1	1100	1.53	1.61	340	1	514	807	[+]
MCP	1.57 1.61	1.42 1.72	14:56:24 11:21:25 10:34:43 10:34:43	514075 900 311 489	1.57 1.53 1.62 1.61	1 2 0 0	4935 6184 0 0	1.52 1.50 0.00 0.00	1.62 1.74 1.80 1.81	4639 5 5 5	1 1 1 1
MEDICALG	26.20	-3.79 %	17:02:36	12	25.40	1	1	25.30	25.40	53	1	5	133	[+]
MDG	24.40 26.20	23.60 28.80	17:01:18 17:00:00 17:00:00 17:00:00	28 32 30 38	25.40 25.40 25.40 25.40	1 1 1 1	45 38 100 260	25.00 24.90 24.50 24.40	25.55 25.60 25.75 25.80	126 55 131 40	1 1 2 1
MENNICA	19.50	-5.00 %	17:00:00	5400	19.00	1	35	18.90	19.50	500	2	19	362	[+]
MNC	18.90 19.70	17.60 21.40	17:00:00 17:00:00 17:00:00 17:00:00	4079 321 100 500	19.00 19.00 19.00 19.00	3 3 1 1	1170 167 500 150	18.80 18.50 18.40 18.20	19.60 19.70 19.90 20.00	87 369 130 675	1 2 2 3
MERA	1.19	0.00 %	09:00:00	20	1.19	2	1050	1.08	1.19	1760	1	0	0	[+]
MER	1.19 1.19	0.96 1.42	09:00:00 09:10:43 09:00:00 09:38:47	20 20 20 10	1.19 1.19 1.19 1.19	1 1 1 1	100 100 200 100	1.06 1.02 1.01 0.98	1.22 1.24 1.26 1.28	100 100 100 2600	1 1 1 2
MERCATOR	11.45	-0.87 %	17:00:00	1	11.35	2	230	11.20	11.35	1023	1	9	98	[+]
MRC	11.15 11.50	10.35 12.55	16:48:08 16:48:08 15:57:54 15:41:35	750 73 47 220	11.15 11.20 11.20 11.20	1 1 3 1	300 158 633 71	11.10 11.05 11.00 10.65	11.40 11.65 12.00 12.10	1988 700 1200 200	1 1 1 1
MERCOR	8.60	-3.49 %	14:35:40	16	8.30	1	132	8.34	8.52	20	1	3	21	[+]
MCR	8.30 8.60	7.74 9.46	14:16:10 13:53:30 12:11:22 11:12:25	50 300 391 745	8.30 8.32 8.30 8.30	1 4 1 2	2311 1401 5000 168	8.32 8.30 8.20 8.10	8.54 8.56 8.58 8.60	432 99 600 590	2 1 2 1
MERLINGRP	0.43	-11.90 %	16:29:02	1200	0.37	1	2000	0.35	0.37	3785	3	272	98	[+]
MRG	0.32 0.43	0.28 0.42	16:09:44 15:50:14 15:48:18 15:40:21	1 5740 5000 8800	0.37 0.34 0.34 0.34	1 1 2 2	29260 1900 4963 5000	0.34 0.33 0.32 0.31	0.38 0.39 0.40 0.41	5500 4303 1642 8500	1 2 1 2
MEXPOLSKA	3.52	-1.41 %	09:42:11	1	3.49	1	5367	3.36	3.49	1277	4	1	2	[+]
MEX	3.43 3.52	3.17 3.87	09:42:03 09:00:00 17:00:00 17:00:00	461 200 58 2300	3.43 3.52 3.54 3.54	1 1 1 2	555 1000 540 300	3.01 2.70 2.67 2.50	3.74 3.89 3.99 4.26	492 995 1735 423	2 1 1 1
MFO	23.60	-3.80 %	17:00:00	1	22.80	1	900	22.20	22.80	318	1	0	2	[+]
MFO	22.80 23.60	21.30 25.90	16:28:38 09:00:00 17:00:00 10:45:59	100 1 1 299	22.80 23.60 23.70 21.80	1 1 1 1	100 341 75 38	22.10 22.00 21.80 20.60	22.90 23.00 23.60 23.70	100 327 54 122	1 1 1 2
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	3	81999	0.03	PKC	209638	9	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	4 4 0 0	154999 176498 0 0	0.02 0.01 0.00 0.00	0.01 0.03 0.04 0.05	322349 407775 198643 563927	1 10 10 16
MGMSYS	0.00	0.00 %	11:00:00	10	1.59	1	1	1.00	1.58	11000	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	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
MILKPOL	1.00	-5.50 %	10:04:43	300	1.03	1	2000	0.90	1.05	3027	1	1	1	[+]
MLP	1.00 1.03	0.80 1.20	09:02:03 09:02:33 09:02:33 17:00:00	1000 422 578 422	1.00 1.09 1.08 1.08	1 1 1 1	1000 1824 202 2000	0.82 0.80 0.75 0.68	1.09 1.10 1.12 1.15	3430 2656 2900 1945	2 2 1 1
MILLENNIUM	9.05	1.42 %	17:00:04	4333	9.28	1	110	9.27	9.31	886	1	549	5,064	[+]
MIL	9.05 9.34	8.15 9.95	17:00:00 17:00:00 17:00:00 17:00:00	35900 9658 6149 2377	9.28 9.28 9.28 9.28	1 3 1 1	7916 52608 7881 4951	9.25 9.24 9.23 9.22	9.32 9.33 9.34 9.35	300 3300 16718 6201	2 1 3 3
MINERAL	0.00	0.00 %	14:37:07	2800	0.35	1	5	0.31	0.36	2778	1	0	0	[+]
MND	0.00 0.00	0.28 0.42	14:40:09 09:27:41 09:22:16 16:38:00	500 1062 1300 2581	0.36 0.42 0.42 0.42	1 1 1 1	3572 2000 4000 6000	0.28 0.15 0.12 0.09	0.42 0.43 0.45 0.47	1509 7326 18000 9387	2 2 1 2
Minox	0.05	0.00 %	15:21:09	100	0.05	10	355153	0.04	0.05	51170	3	31	2	[+]
MNX	0.04 0.05	0.04 0.06	12:57:42 11:24:30 11:15:34 09:00:00	1000 18 20020 10000	0.04 0.04 0.05 0.05	5 3 1 0	340999 270999 100000 0	0.03 0.02 0.01 0.00	0.06 0.07 0.08 0.09	206394 220174 315336 105462	13 9 12 6
MIRACULUM	1.55	-1.90 %	14:21:36	1	1.55	1	724	1.55	1.58	1299	2	0	0	[+]
MIR	1.55 1.57	1.40 1.70	11:09:14 10:48:46 10:32:25 09:00:00	216 12 12 2	1.55 1.57 1.55 1.55	1 2 1 1	1000 7220 1000 686	1.52 1.51 1.47 1.45	1.59 1.60 1.61 1.62	2789 3340 2174 255	2 3 1 1
MIRBUD	1.08	0.00 %	16:48:18	50	1.07	3	1140	1.04	1.06	2000	1	69	73	[+]
MRB	1.04 1.08	0.98 1.18	16:48:18 16:47:35 16:47:17 16:47:17	950 2000 1000 600	1.05 1.05 1.04 1.04	1 2 4 6	3000 8000 15150 20900	1.03 1.02 1.01 1.00	1.07 1.08 1.09 1.10	8838 14238 16038 48665	2 7 4 13
MLPGROUP	46.40	-0.86 %	17:01:29	2019	46.00	1	90	43.20	46.00	200	1	10	475	[+]
MLG	44.00 46.40	41.80 51.00	17:00:00 17:00:00 16:33:13 16:33:00	300 3681 500 500	46.00 46.00 45.40 45.40	2 1 0 0	105 27 0 0	42.00 37.00 0.00 0.00	46.40 49.00 49.80 52.00	500 407 500 95	1 2 1 1
MOBIMEDIA	0.09	0.00 %	16:49:44	12999	0.09	1	1278	0.09	0.10	40000	1	17	2	[+]
MMS	0.09 0.09	0.08 0.10	16:49:44 09:00:00 09:23:23 11:26:55	3800 200 1000 10000	0.09 0.09 0.09 0.10	3 3 3 2	24450 20900 22299 20499	0.08 0.07 0.06 0.05	0.11 0.12 0.13 0.14	600 21288 29299 27100	1 3 3 2
MOBRUK	0.00	0.00 %	09:00:00	12	43.20	1	190	41.20	43.20	182	1	0	0	[+]
MBR	0.00 0.00	39.00 47.40	15:50:04 10:41:13 10:39:13 10:39:13	2 55 61 24	43.20 43.20 42.60 42.60	1 1 1 0	22 500 10 0	38.00 37.20 30.20 0.00	44.60 44.80 45.00 49.00	90 10 413 17	1 1 2 1
MODECOM	7.75	-3.85 %	16:43:05	400	7.50	2	420	7.25	7.50	200	1	1	11	[+]
MOD	7.50 7.80	6.20 9.30	15:33:35 13:08:27 13:05:07 13:02:21	140 101 100 400	7.50 7.50 7.50 7.50	2 1 1 1	860 150 10 10	7.00 6.80 6.60 6.40	7.60 7.75 8.20 8.35	140 10 15 240	1 1 2 2
MOJ	0.60	-1.67 %	12:07:18	100	0.59	1	13000	0.58	0.60	334	1	2	1	[+]
MOJ	0.59 0.60	0.54 0.66	10:29:36 13:13:11 13:11:17 09:15:47	1666 9300 10000 13850	0.60 0.60 0.56 0.59	1 1 1 1	13000 13700 7000 1331	0.57 0.56 0.55 0.43	0.61 0.69 0.75 0.76	12500 1500 4100 1500	1 1 1 1
MOL	41.40	0.00 %	09:00:00	4	41.40	1	30	40.50	41.40	714	2	0	0	[+]
MOL	41.40 41.40	37.26 45.54	14:54:36 14:25:36 15:16:57 10:01:26	26 3 72 106	41.40 41.96 40.56 40.50	2 1 1 0	47 257 1 0	36.02 36.00 1.52 0.00	42.44 42.48 42.50 42.98	4800 142 100 25	1 3 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	2 0 0 0	51998 0 0 0	0.01 0.00 0.00 0.00	0.02 0.03 0.04 0.05	265966 42103 171466 303333	6 2 1 2
MONNARI	4.63	-1.27 %	17:00:00	100	4.65	2	1127	4.65	4.66	15	1	40	186	[+]
MON	4.63 4.69	4.17 5.09	15:39:33 15:33:08 14:24:26 13:29:27	1 1000 200 443	4.67 4.65 4.65 4.63	2 1 3 2	507 250 1399 1250	4.63 4.60 4.59 4.58	4.67 4.68 4.69 4.70	148 2350 1900 1290	2 2 3 2
MORIZON	1.20	0.00 %	09:00:00	1	1.20	2	2230	1.13	1.19	7253	1	0	0	[+]
MZN	1.20 1.20	1.08 1.32	09:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	1.20 1.20 1.20 1.20	1 2 0 0	7500 2000 0 0	1.09 1.07 0.00 0.00	1.20 1.24 1.26 1.27	3950 600 200 700	2 1 1 1
MOSTALPLC	3.04	-2.91 %	16:04:35	1	3.00	1	2660	2.82	2.95	2545	1	5	14	[+]
MSP	2.85 3.04	2.74 3.34	16:03:35 15:37:35 15:37:31 15:37:31	200 1 425 625	2.91 3.00 2.85 2.87	1 1 1 1	500 242 883 1	2.73 2.42 2.40 1.86	3.00 3.04 3.09 3.14	17 700 1131 1080	1 1 3 1
MOSTALWAR	2.03	-1.44 %	17:00:00	85	2.05	1	497	2.05	2.06	1490	1	22	46	[+]
MSW	2.01 2.08	1.83 2.23	17:00:00 16:49:45 16:42:44 16:42:44	515 1 400 248	2.05 2.06 2.05 2.05	1 1 2 1	700 490 901 1000	2.03 2.02 2.01 2.00	2.07 2.08 2.09 2.10	420 206 1061 3009	1 2 2 2
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	1.39	0.00 %	09:00:00	1	1.39	1	1999	1.09	1.19	1797	1	0	0	[+]
VER	1.39 1.39	1.12 1.66	09:00:00 11:18:37 09:54:52 09:00:00	1 1 1 1	1.39 1.39 1.39 1.39	1 0 0 0	4052 0 0 0	0.79 0.00 0.00 0.00	1.38 1.39 1.49 1.65	1111 763 199 1211	1 1 1 1
MTRANS	0.03	33.33 %	15:06:32	555	0.04	6	370500	0.03	0.04	1465800	34	443	13	[+]
MTS	0.03 0.04	0.02 0.04	14:32:31 13:54:00 10:46:23 10:46:23	62174 55555 196125 6000	0.03 0.03 0.03 0.03	27 9 0 0	1496744 1117000 0 0	0.02 0.01 0.00 0.00	0.05 0.06 0.07 0.08	665292 396830 191778 155996	16 18 6 10
MUZA	2.70	0.00 %	11:06:43	227	2.70	1	2782	2.70	2.82	2660	1	1	2	[+]
MZA	2.70 2.70	2.44 2.96	11:06:43 09:00:00 09:00:00 09:00:00	72 14 14 14	2.70 2.70 2.70 2.70	1 1 1 0	300 50 1 0	2.64 2.20 2.00 0.00	3.44 3.46 3.66 3.98	300 340 140 350	1 1 1 1
MWTRADE	2.82	0.71 %	09:14:48	2643	2.84	2	2959	2.84	2.96	315	1	3	8	[+]
MWT	2.82 2.84	2.54 3.10	09:14:48 09:31:43 16:28:18 14:47:42	39 10 500 6	2.82 2.82 2.82 2.82	1 1 1 1	320 1000 1000 1818	2.76 2.74 2.66 2.62	2.98 3.06 3.08 3.10	2517 4000 444 70	1 1 1 1
NAVIMORIN	0.00	0.00 %	15:00:00	23639	0.01	1	49	0.02	0.05	18700	2	0	0	[+]
NIN	0.00 0.00	0.01 0.02	11:00:00 15:00:00 11:15:14 11:05:15	99 12738 4738 3000	0.01 0.01 0.02 0.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.40 100.00 111.00 0.00	1200 1500 12300 0	1 1 1 0
NEPTIS	51.00	0.98 %	16:08:13	15	51.50	1	1	50.50	51.50	74	1	0	9	[+]
YAN	50.50 51.50	40.80 61.00	16:03:08 15:59:39 13:39:48 09:10:57	51 12 98 1	51.00 50.50 50.50 51.00	2 1 1 1	6 1 5 5	50.00 49.80 49.00 48.00	52.00 52.50 53.00 53.50	97 95 97 82	1 1 2 1
NETIA	4.85	0.41 %	17:00:00	277	4.87	1	23	4.87	4.88	729	1	4	19	[+]
NET	4.82 4.87	4.37 5.33	17:00:00 16:49:55 16:38:50 16:26:59	3 140 20 381	4.87 4.82 4.87 4.82	1 1 2 2	1143 1000 2561 835	4.82 4.81 4.80 4.76	4.89 4.90 4.91 4.95	4649 3914 1050 1700	5 6 1 2
NETMEDIA	10.80	0.93 %	15:44:38	36	10.80	1	96	10.50	10.80	2901	2	0	0	[+]
NEM	10.80 10.80	9.75 11.80	10:46:30 09:19:21 09:14:24 09:14:24	350 7064 243 257	10.70 10.50 10.50 10.50	2 1 1 1	942 8480 164 800	10.40 10.30 10.10 9.90	10.90 11.00 11.40 11.50	700 1811 805 2011	1 2 2 1
NEUCA	240.00	-2.29 %	17:00:00	113	234.50	2	60	234.50	235.00	40	1	2	458	[+]
NEU	233.50 240.00	216.00 264.00	17:00:00 17:00:00 17:00:00 17:00:00	1 36 29 204	234.50 234.50 234.50 234.50	3 1 1 2	36 100 70 135	233.50 233.00 232.50 232.00	237.50 238.50 240.00 242.00	6 55 40 11	1 1 1 1
NEWAG	14.40	-1.36 %	17:00:00	1	14.50	4	879	14.20	14.50	98	1	1	7	[+]
NWG	14.20 14.50	13.00 15.80	11:25:40 11:25:03 11:25:03 11:21:20	57 27 66 13	14.20 14.30 14.30 14.30	2 5 1 1	200 1528 100 120	14.10 14.00 13.90 13.80	14.60 14.70 14.80 14.85	77 77 72 296	1 1 1 3
NEXTBIKE	0.00	0.00 %	10:48:12	33	79.20	1	1	80.80	81.00	35	1	0	0	[+]
NXB	0.00 0.00	63.40 95.00	10:48:00 09:00:00 15:24:44 17:00:00	11 1 13 1	82.00 82.00 82.00 84.80	1 1 1 1	30 37 25 50	78.20 77.20 68.00 66.00	84.80 96.00 100.00 125.50	126 103 20 143	2 1 1 1
NORTCOAST	4.41	0.00 %	16:39:52	5	4.49	1	20	4.41	4.48	190	1	0	0	[+]
NCT	4.41 4.49	3.97 4.85	16:39:49 16:39:46 09:23:28 09:23:23	1 2 10 2	4.49 4.49 4.49 4.49	1 2 1 1	10 1400 470 15	4.31 4.30 4.20 4.18	4.49 4.90 5.16 5.18	146 1536 435 205	1 1 1 1
NOTORIA	0.00	0.00 %	17:00:00	68	3.92	1	525	3.92	4.00	500	1	0	0	[+]
NTS	0.00 0.00	3.14 4.70	11:21:55 16:25:20 09:14:14 11:51:54	500 500 513 505	4.00 3.92 3.90 3.88	1 1 0 0	525 200 0 0	3.82 3.02 0.00 0.00	4.10 4.14 4.90 5.00	500 22 30 1000	1 1 1 1
NOVAINV	0.38	12.82 %	16:49:55	20	0.44	1	55	0.39	0.43	100	1	0	0	[+]
NOV	0.38 0.44	0.31 0.45	16:49:55 16:49:55 16:44:42 16:41:29	110 20 10 10	0.40 0.39 0.38 0.38	1 1 1 1	20 25 110 50	0.38 0.36 0.34 0.33	0.44 0.45 0.46 0.47	1459 100 50 125	3 1 1 1
NOVAVIS	1.13	0.85 %	10:45:57	1005	1.19	1	500	1.15	1.18	100	1	5	5	[+]
NVV	1.13 1.19	0.91 1.35	10:28:32 09:45:30 09:45:30 09:45:30	300 1776 574 350	1.18 1.19 1.19 1.18	1 1 1 1	200 100 300 1000	1.12 1.07 1.03 1.02	1.19 1.21 1.24 1.25	529 1365 300 3532	2 2 1 1
NOVITA	40.20	-0.98 %	16:06:57	33	40.60	1	15	40.60	42.00	30	1	0	11	[+]
NVT	40.20 40.60	36.20 44.20	12:16:04 12:16:04 11:23:30 11:23:30	38 2 38 7	40.50 40.60 40.60 40.60	1 1 1 1	97 50 50 100	40.50 40.10 40.00 38.00	42.10 42.40 43.00 45.00	26 44 78 40	1 1 1 1
NOWAGALA	0.49	0.00 %	16:31:06	20	0.49	6	17451	0.48	0.49	30	1	6	3	[+]
CNG	0.49 0.50	0.45 0.53	14:26:12 10:50:05 09:48:55 09:00:00	2000 2980 1020 7	0.50 0.49 0.49 0.49	3 2 1 1	18000 11944 100 1551	0.47 0.46 0.45 0.40	0.50 0.51 0.52 0.57	25319 22398 15155 3600	4 2 2 1
NTTSYSTEM	2.39	-0.82 %	15:24:58	1	2.41	1	12006	2.38	2.41	999	1	1	3	[+]
NTT	2.39 2.41	2.16 2.62	12:39:41 12:39:36 12:39:33 12:39:31	97 104 51 89	2.39 2.39 2.39 2.39	1 1 1 0	50 1000 303 0	2.35 2.16 2.02 0.00	2.42 2.43 2.45 2.47	951 1152 3785 248	2 2 2 1
NWAI	0.00	0.00 %	10:57:39	1551	1.29	1	1563	1.28	1.38	1450	1	0	0	[+]
NWA	0.00 0.00	1.04 1.54	12:07:25 09:14:16 17:03:25 15:49:41	1500 500 1653 1300	1.29 1.39 1.21 1.21	1 1 1 0	1000 1681 1000 0	1.20 1.19 1.10 0.00	1.40 1.49 1.60 1.78	298 850 1154 1853	1 1 1 1
ODLEWNIE	2.96	-0.67 %	15:27:52	390	2.96	1	2131	2.96	2.98	731	2	2	5	[+]
ODL	2.96 2.96	2.68 3.24	12:28:56 10:21:13 16:47:47 11:04:28	610 700 700 800	2.96 2.96 2.98 2.96	1 2 1 1	1000 7320 2605 340	2.92 2.90 2.88 2.86	3.02 3.04 3.06 3.08	930 2400 250 532	5 1 1 1
OEX	16.10	-3.59 %	16:33:03	75	16.10	1	15	16.00	16.60	243	1	1	18	[+]
OEX	16.00 16.10	14.50 17.70	16:28:48 14:37:24 12:12:24 12:12:24	785 250 5 90	16.00 16.10 16.70 16.60	1 0 0 0	30 0 0 0	13.50 0.00 0.00 0.00	16.70 17.00 17.20 17.50	895 60 50 1980	2 1 1 1
ONICO	54.40	-11.33 %	17:00:00	27	53.20	1	30	53.20	54.60	50	1	3	162	[+]
ONC	53.20 65.00	43.60 65.20	17:00:00 16:02:06 15:55:52 15:13:27	22 44 20 1	53.20 54.00 56.60 65.00	1 1 1 1	54 22 5 10	52.00 51.00 35.00 34.00	64.60 68.00 81.60 89.60	20 2 6 26	1 1 1 1
OPENFIN	0.24	4.17 %	17:04:55	5000	0.25	2	3595	0.25	0.26	109374	10	322	80	[+]
OPF	0.24 0.26	0.21 0.27	17:00:00 17:00:00 17:00:00 16:49:04	1405 5000 5000 4000	0.25 0.25 0.25 0.25	6 9 4 6	51859 74633 75954 28222	0.24 0.23 0.22 0.21	0.27 0.28 0.29 0.30	175378 24034 38025 61676	13 3 8 5
OPONEOPL	22.10	0.93 %	17:00:00	25	21.60	2	611	21.20	21.60	742	2	2	46	[+]
OPN	21.00 22.10	19.90 24.30	17:00:00 16:22:06 15:57:58 15:24:14	70 5 25 20	21.60 21.30 21.50 21.30	3 1 1 1	905 1071 50 100	21.10 21.00 20.90 20.80	21.70 21.80 22.00 22.10	481 1000 41 8	1 1 1 1
OPTEAM	5.00	0.00 %	09:00:00	200	5.00	4	3799	5.00	5.20	1883	2	0	1	[+]
OPM	5.00 5.00	4.50 5.50	09:30:40 09:00:00 09:00:00 09:16:46	751 17 20 50	5.00 5.20 5.20 5.00	1 0 0 0	1550 0 0 0	4.96 0.00 0.00 0.00	5.50 5.55 7.30 7.50	45 179 500 5940	1 1 1 1
ORANGEPL	4.75	0.42 %	17:04:27	1593	4.79	1	5000	4.77	4.80	19427	5	1,852	8,912	[+]
OPL	4.74 4.87	4.28 5.22	17:04:27 17:00:42 17:00:00 17:00:00	6500 500 4103 1493	4.79 4.79 4.79 4.79	3 8 3 5	13000 87784 25577 99393	4.76 4.75 4.74 4.73	4.81 4.82 4.83 4.84	121698 1100 3900 27147	6 2 4 2
ORBIS	92.20	0.87 %	17:00:00	15	93.00	1	185	92.20	93.00	32	2	1	86	[+]
ORB	92.00 93.00	83.00 101.00	17:00:00 17:00:00 16:27:36 16:22:07	14 5 36 40	93.00 93.00 93.00 92.20	1 1 1 1	200 20 400 35	92.00 91.00 90.40 90.20	93.40 93.60 94.00 94.20	1 200 29 255	1 1 2 2
ORCOGROUP	1.59	-0.63 %	15:05:33	32	1.58	1	100	1.50	1.58	1351	2	12	18	[+]
OPG	1.48 1.59	1.44 1.74	14:22:13 14:22:13 13:33:13 10:56:12	1500 500 3765 515	1.48 1.49 1.50 1.50	1 1 1 1	100 821 300 200	1.49 1.48 1.47 1.46	1.59 1.60 1.65 1.66	2267 7310 914 371	2 3 2 1
ORGANIC	2.50	0.00 %	09:00:00	20	2.50	1	100	2.50	2.58	20	1	0	0	[+]
ORG	2.50 2.50	2.00 3.00	09:00:00 09:10:11 09:00:00 11:48:13	20 20 20 20	2.50 2.50 2.50 2.50	1 1 1 1	120 500 300 200	2.30 2.00 1.80 1.70	2.60 2.66 2.70 2.80	20 20 20 25	1 1 1 1
ORIONINV	7.20	-0.69 %	14:21:54	2	7.15	1	1166	6.45	6.70	112	1	0	1	[+]
ORN	6.75 7.20	6.50 7.90	14:21:51 13:19:32 12:42:25 12:33:44	3 70 1 1	7.15 6.75 7.20 7.20	1 1 1 1	25 200 168 338	6.00 4.00 3.36 3.20	6.75 7.70 7.75 7.80	1112 59 446 5953	1 1 1 3
ORPHEE	1.18	-5.08 %	17:00:00	760	1.12	2	6240	1.12	1.18	698	1	2	3	[+]
ORP	1.12 1.18	0.95 1.41	17:00:00 09:00:00 17:00:00 13:57:38	1700 1 1 2000	1.12 1.18 1.18 1.13	1 1 1 0	2000 10000 600 0	1.11 1.10 0.71 0.00	1.21 1.22 1.31 1.34	2000 1839 1000 1700	1 2 1 1
ORZBIALY	10.70	0.00 %	09:42:45	5	10.70	2	90	10.50	10.65	20	1	0	0	[+]
OBL	10.70 10.70	9.64 11.75	15:59:21 14:25:17 09:23:49 09:42:35	20 10 10 10	10.70 10.50 10.75 10.75	1 3 2 1	110 200 300 20	10.20 10.10 10.00 9.74	10.70 10.75 10.80 10.85	565 125 500 159	1 1 1 1
ORZLOPONY	0.60	1.69 %	15:12:13	2803	0.60	1	2197	0.60	0.61	820	1	5	3	[+]
ORL	0.60 0.60	0.48 0.72	15:00:00 15:15:13 15:07:46 15:00:00	2000 300 8700 5800	0.60 0.59 0.59 0.59	1 2 1 0	5800 3399 8400 0	0.52 0.51 0.18 0.00	0.66 0.89 0.94 1.00	2000 978 1000 2647	1 1 1 2
OTLOG	4.96	-10.40 %	15:51:43	1	4.48	2	2150	4.32	4.48	1283	2	0	2	[+]
OTS	4.48 4.96	4.48 5.45	15:44:42 15:43:46 15:17:50 15:17:50	2 181 110 100	4.50 4.48 4.50 4.50	1 1 1 1	1745 75 30 5	4.30 3.92 3.50 1.78	4.68 4.80 5.00 5.95	1605 200 1580 1298	1 1 2 1
OTMUCHOW	1.75	-1.14 %	17:00:00	460	1.73	1	1	1.66	1.75	7085	2	4	6	[+]
OTM	1.66 1.75	1.58 1.92	15:34:18 15:34:18 14:14:14 14:14:14	999 501 980 420	1.66 1.66 1.67 1.67	1 1 0 0	6070 500 0 0	1.65 1.61 0.00 0.00	1.76 1.87 1.90 1.96	2000 439 2546 429	1 1 3 1
OVOSTAR	110.00	0.00 %	15:44:56	10	110.00	1	45	110.00	113.00	11	1	0	1	[+]
OVO	110.00 110.00	99.00 121.00	17:00:00 16:46:45 16:46:45 16:43:37	85 92 8 600	110.00 110.00 110.00 113.00	2 1 1 1	29 43 250 200	107.00 106.00 105.00 96.00	114.00 115.00 116.00 119.00	608 100 15 10	3 1 1 1
PAMAPOL	1.06	0.00 %	16:48:31	100	1.07	1	2706	1.05	1.07	2000	1	4	5	[+]
PMP	1.05 1.07	0.96 1.16	16:15:48 16:08:22 14:46:50 12:53:39	1000 551 743 257	1.05 1.05 1.05 1.06	2 1 1 1	12694 1000 8000 696	1.04 1.02 1.00 0.91	1.08 1.09 1.10 1.12	2761 5000 19508 8597	2 1 2 2
PANOVA	17.00	-0.29 %	17:00:00	160	16.90	1	222	16.40	16.90	440	1	0	7	[+]
NVA	16.35 17.00	15.30 18.70	17:00:00 13:39:30 13:39:30 09:59:47	40 200 40 10	16.90 16.35 16.35 17.00	2 1 1 1	232 30 222 75	16.35 16.25 16.05 15.90	16.95 17.00 17.10 17.20	600 290 38 60	1 1 1 1
PARCELTEC	0.69	0.00 %	09:00:00	100	0.69	2	501	0.68	0.84	100	1	0	0	[+]
PTE	0.69 0.69	0.56 0.82	09:00:00 11:46:29 11:46:29 09:44:53	7 400 100 500	0.69 0.69 0.69 0.70	1 1 1 1	100 100 100 100	0.67 0.65 0.62 0.55	0.85 0.90 0.92 0.95	1523 753 100 100	1 1 1 1
PARTNER	0.09	0.00 %	16:23:24	1000	0.08	15	281846	0.07	0.08	36213	1	9	1	[+]
PRN_	0.08 0.09	0.08 0.10	13:36:08 13:36:08 09:33:49 09:00:00	1000 6065 1000 109	0.08 0.08 0.08 0.08	10 6 5 4	182464 165499 173499 97999	0.06 0.05 0.04 0.03	0.09 0.10 0.11 0.12	41530 727710 49449 11322	4 11 5 2
PATENTUS	0.80	0.00 %	12:03:18	2000	0.84	2	2960	0.77	0.80	12150	1	16	13	[+]
PAT	0.80 0.84	0.72 0.88	12:00:36 12:00:36 12:00:36 09:14:43	9500 120 775 1011	0.80 0.80 0.80 0.84	1 1 1 1	10000 1372 2500 3000	0.76 0.75 0.70 0.08	0.81 0.84 0.86 0.91	12175 1230 4031 5102	1 1 1 2
PBKM	58.00	0.71 %	16:08:32	2	57.00	2	87	56.00	57.00	2220	2	36	2,010	[+]
BKM	56.00 58.00	52.20 63.80	16:07:48 14:57:19 12:48:16 12:28:09	14 10000 111 140	56.80 56.00 56.00 56.00	1 1 2 2	27 15 171 30	55.80 55.40 55.20 55.00	57.60 57.80 58.00 58.60	314 194 18 32	3 1 1 2
PCCEXOL	1.53	-2.60 %	16:40:40	4500	1.50	1	2290	1.47	1.50	3000	1	37	56	[+]
PCX	1.50 1.56	1.38 1.68	16:36:07 16:32:53 16:03:20 15:58:15	6000 109 1473 1000	1.50 1.50 1.50 1.50	1 1 1 3	1500 108 5000 2877	1.46 1.44 1.42 1.41	1.54 1.56 1.57 1.58	5000 4271 40 1190	1 1 2 3
PCCROKITA	83.40	-0.48 %	16:49:48	40	83.00	2	35	82.60	83.00	197	2	2	162	[+]
PCR	82.20 83.40	75.20 91.60	16:43:38 16:07:19 16:06:42 15:53:23	47 11 3 9	83.00 83.00 82.80 82.80	5 7 6 1	238 178 1216 20	82.40 82.20 82.00 81.80	83.20 83.40 83.60 84.00	16 770 20 787	1 2 1 4
PCM	11.85	-2.50 %	17:00:00	1190	11.70	1	1450	11.65	11.70	1720	1	29	342	[+]
PCM	11.70 12.20	10.70 13.00	17:00:00 17:00:00 17:00:00 16:40:39	1350 570 170 550	11.70 11.70 11.70 11.70	2 1 2 2	350 150 1300 1500	11.60 11.50 11.45 11.30	11.85 11.95 12.00 12.10	500 545 500 754	1 1 1 4
PEKABEX	12.90	1.55 %	14:18:44	7	13.10	2	596	12.80	13.00	500	1	6	76	[+]
PBX	12.80 13.10	11.70 14.10	14:18:44 13:38:20 13:38:20 13:37:33	153 1487 513 500	13.00 13.00 13.00 13.00	1 1 3 1	1000 800 1680 800	12.70 12.60 12.50 12.20	13.10 13.20 13.40 13.50	753 766 1288 5134	3 2 4 2
PEKAO	105.90	4.54 %	17:04:43	101	111.70	1	1508	111.70	111.75	3957	6	1,271	140,177	[+]
PEO	105.90 111.85	95.32 116.45	17:04:39 17:03:37 17:03:37 17:03:37	100 384 16 200	111.70 111.70 111.70 111.70	1 1 1 3	25 40 5000 4642	111.25 111.10 111.05 110.80	111.80 111.85 111.90 111.95	5587 1600 12139 13523	12 3 11 7
PEMANAGER	25.20	0.00 %	09:00:00	1	25.20	1	53	24.80	25.20	237	5	0	0	[+]
PEM	25.20 25.20	22.70 27.70	17:00:00 16:31:56 16:10:27 16:10:27	1 36 68 1	25.20 24.80 25.20 25.20	1 1 1 1	308 155 350 27	24.40 24.30 24.20 23.00	25.60 25.80 30.00 46.00	194 60 30 100	1 1 1 1
PEP	20.00	2.50 %	17:00:00	484	20.50	1	170	20.00	20.50	2916	4	10	193	[+]
PEP	19.80 20.50	18.00 22.00	17:00:00 17:00:00 16:23:29 16:12:37	198 100 100 100	20.50 20.50 20.50 20.40	1 2 3 1	202 189 292 300	19.75 19.60 19.50 19.30	20.60 20.70 20.80 20.90	200 2154 800 590	1 2 2 1
PEPEES	1.25	0.00 %	09:01:10	1	1.25	1	14032	1.20	1.25	9451	2	0	0	[+]
PPS	1.25 1.25	1.13 1.37	17:00:00 15:46:24 09:00:00 09:00:00	1 1000 59 59	1.25 1.20 1.16 1.16	1 1 1 2	7169 6609 1000 5650	1.19 1.15 1.11 1.10	1.30 1.34 1.35 1.40	32845 1000 3896 7626	2 1 3 2
PFLEIDERERGROUP	32.40	-3.38 %	17:00:00	4	31.40	1	496	31.40	32.50	2643	4	1	19	[+]
PFL	31.20 32.40	29.20 35.60	17:00:00 17:00:00 14:34:34 14:34:34	66 71 141 71	31.40 31.40 31.20 31.30	1 1 1 1	30 54 70 66	31.10 30.65 30.20 30.10	32.60 32.70 33.40 34.60	200 64 11 26	1 1 1 1
PGE	10.37	0.00 %	17:03:38	310	10.45	3	2172	10.43	10.45	188962	3	1,646	17,178	[+]
PGE	10.26 10.51	9.34 11.40	17:03:03 17:02:18 17:00:00 17:00:00	1000 500 1320 5222	10.45 10.45 10.45 10.45	8 3 4 4	6674 14348 10188 53386	10.40 10.39 10.38 10.37	10.48 10.49 10.50 10.51	355 17244 39076 1140	1 6 6 1
PGNIG	6.76	-0.88 %	17:00:59	2367	6.72	6	13673	6.72	6.76	10000	1	7,375	49,806	[+]
PGN	6.67 6.87	6.09 7.43	17:00:20 17:00:20 17:00:20 17:00:00	300 3339 10562 9846	6.72 6.72 6.72 6.72	10 9 8 7	119009 188127 176432 62662	6.71 6.70 6.69 6.68	6.78 6.79 6.80 6.81	5000 77136 320712 154554	1 2 5 3
PGODLEW	2.86	0.00 %	10:09:29	1	2.86	1	10	2.67	2.80	50	1	0	0	[+]
PGO	2.86 2.86	2.58 3.14	10:09:29 10:09:29 10:09:26 10:09:25	1 1 1 1	2.86 2.86 2.86 2.86	1 1 1 1	2920 500 500 350	2.57 2.45 2.41 2.20	2.85 2.86 2.98 2.99	100 1370 858 2520	1 3 2 1
PGSSOFT	9.00	4.25 %	17:00:00	1	9.32	1	500	9.10	9.32	156	1	4	40	[+]
PSW	8.86 9.32	8.10 9.90	15:57:33 15:54:42 14:45:04 14:26:45	257 75 480 20	8.90 9.00 9.00 9.00	1 2 1 2	56 1550 150 350	9.00 8.90 8.88 8.50	10.05 10.25 11.90 12.00	500 250 220 200	1 1 1 1
PHARMENA	8.40	-10.78 %	17:02:34	30	7.45	1	50	7.05	7.45	1621	1	2	16	[+]
PHR	7.45 8.50	6.75 10.00	17:00:00 17:00:00 17:00:00 17:00:00	200 149 1 1	7.45 7.45 7.45 7.45	1 1 1 1	150 200 200 80	6.80 6.40 6.20 6.00	8.00 8.50 8.55 8.75	299 650 239 77	1 1 1 1
PHN	9.00	-2.01 %	16:16:34	1	8.78	1	280	8.62	8.78	220	1	13	109	[+]
PHN	8.54 9.10	8.10 9.90	16:02:02 16:02:02 16:01:21 16:00:25	20 480 1500 400	8.60 8.60 8.60 8.60	3 1 3 2	1100 120 271 130	8.60 8.58 8.54 8.52	8.90 9.00 9.08 9.10	2783 286 99 738	1 1 1 3
PHOTON	1.83	1.10 %	16:47:57	500	1.84	1	40	1.83	1.86	5000	1	37	70	[+]
PEN	1.83 1.92	1.47 2.19	16:34:02 16:32:12 16:27:26 16:27:26	3000 350 1976 2500	1.84 1.92 1.90 1.90	1 1 1 1	989 1000 400 1000	1.80 1.65 1.60 1.50	1.89 1.90 1.92 1.94	3600 3000 703 4998	1 1 1 3
PKNORLEN	107.50	-0.61 %	17:04:06	200	106.65	3	4174	106.65	107.30	7241	2	1,228	131,517	[+]
PKN	105.80 108.80	96.76 118.25	17:01:03 17:01:03 17:01:03 17:00:00	35 58 58 1992	106.65 106.65 106.65 106.65	3 9 5 2	310 1496 100809 97	106.60 106.50 106.45 106.40	107.45 107.50 107.60 107.65	4094 200 3982 4216	1 1 1 1
PKOBP	40.55	1.64 %	17:00:00	22328	41.60	1	6	41.54	41.60	17884	3	2,642	108,934	[+]
PKO	40.52 41.60	36.50 44.60	17:00:00 17:00:00 17:00:00 17:00:00	600 1941 41424 15000	41.60 41.60 41.60 41.60	1 2 1 1	500 12302 500 500	41.42 41.41 41.38 41.36	41.61 41.64 41.65 41.68	400 1200 4965 1227	2 1 7 3
PKPCARGO	43.95	0.11 %	17:00:00	16	44.10	2	675	44.10	44.50	300	1	13	580	[+]
PKP	42.90 44.55	39.60 48.30	17:00:00 17:00:00 17:00:00 17:00:00	6 12 82 41	44.10 44.10 44.10 44.10	1 1 3 2	103 103 220 181	43.90 43.85 43.40 43.30	44.55 44.60 44.70 44.80	28 474 90 104	1 4 1 2
PLASMA	0.29	-9.38 %	15:44:28	506	0.29	1	15	0.26	0.28	513	1	1	0	[+]
PSM	0.29 0.29	0.24 0.34	15:31:10 15:31:10 15:31:10 09:00:00	100 40 10 5	0.32 0.34 0.36 0.40	1 1 1 1	20 10 150 100	0.25 0.24 0.23 0.21	0.33 0.40 0.45 0.95	100 1223 2400 2295	1 3 1 1
PLASTBOX	1.65	-2.92 %	17:00:55	49701	1.66	1	900	1.61	1.67	6500	1	168	278	[+]
PLX	1.60 1.67	1.49 1.81	17:00:00 17:00:00 15:44:24 15:44:11	299 1 1007 10000	1.66 1.66 1.66 1.66	1 1 1 3	7450 800 10000 5910	1.60 1.52 1.51 1.50	1.69 1.74 1.75 1.81	1000 1550 5000 709	1 1 1 1
PLATIGE	18.70	0.00 %	14:28:01	1	18.70	1	1	18.60	18.70	57	1	0	1	[+]
PLI	18.00 18.70	15.00 22.40	13:31:11 13:31:11 13:31:11 12:48:12	10 8 1 1	18.00 18.45 18.60 18.70	1 1 3 2	50 183 536 136	17.95 17.60 17.50 17.30	19.00 19.50 20.00 20.60	380 109 99 24	4 1 1 1
PLATYNINW	0.50	6.12 %	16:19:02	1	0.52	1	1111	0.47	0.52	7228	5	3	1	[+]
PIW	0.48 0.52	0.45 0.55	16:14:23 16:13:45 13:19:21 13:10:38	2 586 900 14	0.51 0.48 0.48 0.48	1 3 1 1	2223 4856 6545 1	0.46 0.45 0.44 0.30	0.53 0.55 0.56 0.58	44579 2119 9574 1500	1 1 2 1
PLAY	20.80	-0.67 %	17:00:00	230	20.90	1	17849	20.72	20.90	20919	4	637	13,252	[+]
PLY	20.42 21.18	18.72 22.88	17:00:00 17:00:00 17:00:00 17:00:00	120 250 500 100	20.90 20.90 20.90 20.90	2 2 1 1	17966 10606 1000 100	20.70 20.66 20.64 20.60	20.92 20.94 20.96 20.98	3433 2435 17117 9984	4 3 3 7
PLAYWAY	128.00	-0.38 %	17:01:42	15	130.00	1	7	129.50	130.00	241	4	16	2,043	[+]
PLW	126.00 130.00	115.50 140.50	17:00:00 17:00:00 17:00:00 17:00:00	10 20 50 10	130.00 130.00 130.00 130.00	2 6 3 5	58 380 505 170	129.00 128.00 127.50 127.00	130.50 131.00 131.50 132.00	40 320 288 244	2 3 2 5
PLAZACNTR	2.50	-0.39 %	16:42:37	1	2.58	2	151	2.00	2.57	100	1	1	1	[+]
PLZ	2.49 2.58	2.25 2.75	16:41:17 16:18:52 16:18:52 16:17:39	13 130 250 94	2.50 2.50 2.50 2.49	1 1 1 1	60 76 300 1	1.75 1.65 1.60 1.00	2.58 2.69 2.70 2.71	179 168 449 139	1 1 4 1
PLGROUP	0.68	-8.82 %	17:00:00	451	0.62	1	499	0.62	0.66	2900	1	133	84	[+]
PLG	0.55 0.71	0.55 0.81	16:47:38 16:47:31 16:47:31 16:38:25	10 39 41 800	0.67 0.67 0.67 0.62	2 1 4 1	4150 1700 10995 10000	0.60 0.59 0.58 0.57	0.67 0.68 0.69 0.70	7500 7447 4867 22370	2 3 3 7
POINTGROUP	3.34	3.08 %	16:48:57	34	3.35	1	312	3.21	3.35	301	1	10	34	[+]
PGM	3.25 3.36	3.01 3.67	16:48:57 15:13:59 15:12:14 14:10:07	16 200 5000 665	3.30 3.30 3.30 3.35	1 1 1 1	2344 244 456 280	3.20 3.16 2.89 2.85	3.36 3.40 3.49 3.54	2233 812 475 475	1 2 1 1
POLICE	13.65	0.37 %	17:00:00	250	13.70	1	50	13.70	13.95	300	1	0	4	[+]
PCE	13.65 14.10	12.30 15.00	14:28:43 10:33:16 09:00:00 15:28:23	50 2 5 196	13.95 14.10 13.65 13.65	2 1 1 1	395 500 175 161	13.65 13.60 13.15 12.75	14.10 14.20 14.30 14.50	1761 1073 400 2573	2 1 1 3
POLIMEXMS	3.06	-1.31 %	17:04:42	165	3.01	4	3440	3.01	3.03	4671	2	297	900	[+]
PXM	3.01 3.07	2.76 3.36	17:04:42 17:04:08 17:03:26 17:02:43	935 419 100 471	3.01 3.01 3.01 3.01	13 5 7 1	27216 6308 9634 501	3.00 2.99 2.98 2.97	3.04 3.05 3.06 3.07	3069 10646 10859 22803	2 5 10 15
POLLENAE	0.00	0.00 %	11:00:00	220	0.06	2	180	0.06	0.07	1100	1	0	0	[+]
PLE	0.00 0.00	0.05 0.07	15:02:22 15:01:51 15:01:51 15:01:51	1000 1600 200 200	0.07 0.07 0.07 0.07	1 2 1 1	200 2500 1000 1000	0.05 0.04 0.03 0.02	0.08 0.10 0.11 0.13	500 1000 500 100	1 1 1 1
POLMAN	0.23	4.35 %	16:05:17	35	0.24	2	33213	0.19	0.24	4182	1	1	0	[+]
PLM	0.23 0.24	0.19 0.27	16:04:48 15:29:33 13:07:50 16:04:08	965 1000 4348 100	0.23 0.23 0.23 0.31	1 1 2 2	10000 10000 13250 10001	0.18 0.17 0.16 0.10	0.30 0.31 0.33 0.34	27178 19576 19000 28000	3 1 1 1
POLNORD	9.25	-4.78 %	17:00:18	160	8.76	1	190	8.76	8.82	1000	1	29	262	[+]
PND	8.64 9.26	8.33 10.16	17:00:00 16:49:57 16:43:47 16:43:47	300 260 180 500	8.76 8.76 8.76 8.76	1 3 2 2	400 900 682 330	8.70 8.66 8.64 8.63	8.87 8.89 8.90 9.00	200 800 1407 1650	1 1 1 2
POLTRONIC	0.00	0.00 %	10:42:57	140	0.23	2	19512	0.18	0.23	8706	1	0	0	[+]
PTN	0.00 0.00	0.19 0.27	09:00:00 10:43:37 16:48:57 16:48:57	100 10 207 793	0.21 0.21 0.18 0.18	2 1 1 0	12600 9000 6000 0	0.17 0.16 0.10 0.00	0.24 0.25 0.26 0.28	4177 8000 3856 4500	1 1 1 1
POLWAX	6.82	1.17 %	17:00:00	1	6.94	3	2954	6.82	6.94	4361	3	37	256	[+]
PWX	6.82 6.96	6.14 7.50	17:00:00 17:00:00 17:00:00 16:49:53	150 325 105 70	6.94 6.94 6.94 6.84	6 1 1 1	7045 200 200 350	6.80 6.76 6.74 6.72	6.96 6.98 7.00 7.02	454 620 5492 2847	1 2 3 1
POZBUD	2.38	-4.60 %	17:00:00	620	2.28	1	1000	2.22	2.28	9380	1	61	137	[+]
POZ	2.16 2.49	2.15 2.61	17:00:00 17:00:00 17:00:00 17:00:00	210 1670 1500 1000	2.28 2.28 2.28 2.28	2 3 2 4	1845 1100 3180 35199	2.21 2.20 2.17 2.16	2.33 2.35 2.36 2.37	850 70 600 490	1 1 1 1
PRAGMAFA	16.30	0.00 %	09:00:00	4	16.30	1	1000	16.00	16.30	348	1	0	0	[+]
PRF	16.30 16.30	14.70 17.90	17:00:00 17:00:00 14:03:10 10:16:08	10 590 47 25	16.30 16.30 15.50 15.50	1 2 1 1	100 108 30 30	15.80 15.50 15.45 15.20	16.60 16.70 17.45 17.95	40 169 90 125	2 1 1 1
PRAGMAINK	9.94	-0.60 %	16:48:22	1	9.88	1	20	9.20	9.88	201	1	1	8	[+]
PRI	9.22 9.94	8.96 10.90	16:48:21 16:48:18 16:48:17 16:48:16	1 1 1 1	9.88 9.88 9.88 9.88	1 1 1 1	15 20 50 50	9.00 8.80 8.60 8.40	9.90 9.94 10.00 10.25	87 830 227 749	1 1 1 1
PRAIRIE	1.16	-0.86 %	17:00:00	1000	1.15	4	11775	1.14	1.15	31400	1	152	175	[+]
PDZ	1.14 1.17	1.05 1.27	16:44:01 16:44:01 16:44:01 16:29:37	2785 700 2515 485	1.14 1.14 1.14 1.14	6 5 3 5	28390 21800 5500 8243	1.13 1.12 1.11 1.10	1.16 1.17 1.18 1.19	10882 69578 8723 7221	5 6 4 5
PRESENT24	0.10	0.00 %	17:00:00	1000	0.12	8	208732	0.10	0.12	101513	6	154	16	[+]
P24	0.10 0.12	0.08 0.12	17:00:00 16:49:46 16:02:41 16:02:41	12 10000 1 10000	0.12 0.11 0.12 0.11	6 6 2 2	92169 112799 64000 36000	0.09 0.08 0.07 0.06	0.13 0.14 0.15 0.16	157552 86212 129285 96464	6 5 5 5
PRESTO	0.00	0.00 %	17:00:00	1	0.04	11	573860	0.03	0.04	488205	13	0	0	[+]
PST	0.00 0.00	0.03 0.05	17:00:00 17:00:00 15:14:36 10:43:14	999 6000 20500 1	0.04 0.04 0.04 0.04	8 4 0 0	757545 428998 0 0	0.02 0.01 0.00 0.00	0.05 0.06 0.07 0.08	709966 453238 64070 220386	11 20 4 4
PRIMAMODA	2.60	-7.06 %	16:18:46	100	2.50	1	100	2.47	2.58	100	1	1	2	[+]
PMA	2.47 2.60	2.34 2.86	15:07:42 15:07:42 11:26:22 11:14:07	250 100 100 50	2.47 2.50 2.57 2.51	1 1 2 1	100 700 200 100	2.45 2.41 2.30 2.25	2.65 2.69 2.75 2.78	100 175 220 2977	1 2 2 2
PRIMEMINERALS	4.44	-1.35 %	15:15:36	900	4.39	1	5	4.20	4.40	281	1	1	4	[+]
PMT	4.39 4.44	3.56 5.32	10:28:47 09:52:12 12:40:07 10:28:33	2 2 1000 18	4.44 4.45 4.47 4.49	1 1 2 1	10 377 908 5	4.05 4.01 4.00 3.90	4.42 4.44 4.45 4.46	10 222 798 10	1 1 1 1
PROCAD	1.54	-1.27 %	17:00:00	1111	1.55	3	6460	1.53	1.55	389	1	1	2	[+]
PRD	1.54 1.57	1.39 1.69	13:49:30 13:49:28 12:43:08 12:33:49	2 6 8 8	1.57 1.57 1.57 1.57	1 1 1 1	1100 100 215 1000	1.51 1.45 1.40 1.22	1.57 1.58 1.59 1.65	5532 148 5236 670	7 1 2 2
PROCHEM	15.40	0.00 %	09:02:05	5	15.85	1	85	15.40	15.85	540	1	0	0	[+]
PRM	15.40 15.85	13.90 16.90	09:00:00 17:00:00 12:47:15 11:03:11	20 5 9 10	15.40 15.85 15.85 15.55	1 2 2 1	500 1000 1579 524	15.35 15.20 15.10 15.00	16.50 17.20 17.30 17.40	63 76 3149 580	1 2 1 1
PROJPRZEM	22.80	0.00 %	17:00:00	1	22.80	1	18	22.40	22.80	167	3	0	0	[+]
PJP	22.80 22.80	20.60 25.00	09:00:00 17:00:00 09:51:47 09:33:06	1 1 88 10	22.80 22.80 22.60 22.60	1 1 2 1	35 1 405 40	22.20 22.10 22.00 21.50	22.90 23.00 23.10 23.40	350 847 374 90	1 2 2 1
PROLOG	11.80	2.56 %	17:00:00	47	12.00	1	179	11.70	12.00	23	1	0	3	[+]
PRL	11.80 12.00	9.45 14.10	16:37:39 16:12:11 10:12:23 09:34:16	179 100 55 10	11.80 11.70 11.70 11.70	1 2 2 2	250 195 145 650	11.50 11.40 11.30 11.00	13.00 13.30 13.50 13.80	125 1650 179 400	2 1 1 1
PROMISE	0.00	0.00 %	16:05:51	195	3.30	1	580	3.20	3.30	405	1	0	0	[+]
PRO	0.00 0.00	2.64 3.96	16:05:51 11:50:18 09:32:51 09:17:28	405 108 44 500	3.30 3.32 3.18 3.40	1 0 0 0	150 0 0 0	2.68 0.00 0.00 0.00	3.40 4.38 4.60 6.50	55 260 90 1386	1 1 1 2
PROTEKTOR	4.63	-3.02 %	15:25:27	1	4.50	1	200	4.40	4.50	601	1	0	0	[+]
PRT	4.50 4.63	4.17 5.08	15:25:24 15:25:22 15:25:19 15:25:17	1 1 1 1	4.50 4.50 4.50 4.50	1 1 0 0	200 5 0 0	4.01 3.82 0.00 0.00	4.63 4.64 4.65 4.68	1305 238 550 2783	2 1 1 2
PROVIDENT	0.00	0.00 %	09:04:45	44	10.10	1	790	9.63	16.90	40	1	0	0	[+]
IPF	0.00 0.00	9.09 11.11	09:02:00 12:24:35 09:00:00 10:15:03	33 25 11 50	10.23 9.30 9.85 9.85	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	19.39 0.00 0.00 0.00	40 0 0 0	1 0 0 0
PRYMUS	0.00	0.00 %	17:00:00	11	7.20	1	10	6.90	7.10	130	1	0	0	[+]
PRS	0.00 0.00	5.80 8.60	17:00:00 17:00:00 16:07:25 16:07:25	10 10 1 10	7.20 7.20 7.15 7.10	1 1 1 1	20 20 320 20	6.70 6.50 6.30 6.00	7.20 7.30 7.45 7.55	189 10 270 485	2 1 1 1
PULAWY	69.80	-0.29 %	17:00:00	35	68.60	1	42	68.60	69.40	691	2	3	189	[+]
ZAP	68.60 70.80	63.00 76.60	17:00:00 17:00:00 16:38:36 16:38:36	23 91 10 200	68.60 68.60 68.80 68.80	1 3 1 2	25 143 20 55	67.80 67.60 67.20 67.00	70.80 71.60 72.00 72.40	89 15 58 60	1 1 3 1
PZU	43.50	1.00 %	17:02:21	25	44.34	1	500	44.24	44.34	4220	5	2,075	91,492	[+]
PZU	43.23 44.34	39.15 47.85	17:00:00 17:00:00 17:00:00 17:00:00	1081 1474 589 22228	44.34 44.34 44.34 44.34	1 1 1 1	424 500 1000 9733	44.22 44.17 44.16 44.12	44.35 44.36 44.37 44.38	15085 11809 29527 422	7 2 2 5
QUANTUM	14.00	0.36 %	13:41:16	100	14.00	2	122	13.20	14.00	16	1	0	6	[+]
QNT	14.00 14.00	12.60 15.40	13:41:16 13:41:16 10:00:30 09:00:00	20 293 2 5	14.00 14.00 14.00 14.00	1 2 1 2	101 150 130 140	13.10 13.00 12.50 12.00	14.90 15.00 15.20 15.50	32 420 139 49	1 1 1 1
QUBICGMS	1.39	0.00 %	12:27:20	750	1.35	2	5250	1.35	1.38	2000	1	1	2	[+]
QUB	1.35 1.39	1.12 1.66	10:55:16 16:49:23 16:34:53 14:37:03	631 2000 480 1781	1.39 1.35 1.34 1.33	1 1 1 1	2000 2000 1000 1600	1.33 1.31 1.30 1.28	1.39 1.41 1.42 1.44	405 1917 736 1780	1 1 1 1
QUERCUS	2.32	-0.85 %	16:12:31	170	2.34	1	58	2.28	2.34	1828	2	1	3	[+]
QRS	2.28 2.34	2.09 2.55	15:20:32 15:20:20 15:14:55 15:14:55	90 40 192 47	2.34 2.34 2.28 2.28	3 1 1 2	18822 2192 100 3953	2.26 2.25 2.24 2.21	2.35 2.36 2.37 2.39	1004 642 4000 400	2 2 1 1
QUMAK	0.32	-6.06 %	16:49:32	268	0.31	3	55400	0.30	0.31	4404	2	313	95	[+]
QMK	0.29 0.33	0.29 0.35	16:49:32 16:48:15 16:48:15 16:48:15	732 1268 5526 206	0.31 0.31 0.31 0.31	6 4 1 2	30374 15089 1800 4000	0.29 0.28 0.27 0.26	0.32 0.33 0.34 0.35	20328 38227 52215 16090	6 6 7 4
RADPOL	1.12	-2.61 %	17:00:00	1	1.12	1	117	1.11	1.12	3824	1	59	66	[+]
RDL	1.11 1.13	1.01 1.23	16:29:43 16:20:46 15:55:44 15:55:44	1300 4500 883 117	1.12 1.12 1.11 1.11	8 1 1 1	8530 1000 430 3000	1.10 1.08 1.05 1.04	1.13 1.14 1.15 1.16	7696 2000 217 1281	3 1 2 1
RAFAKO	1.68	5.88 %	17:02:49	415	1.80	2	3042	1.79	1.80	4185	3	327	564	[+]
RFK	1.68 1.80	1.52 1.84	17:02:49 17:02:49 17:00:02 17:00:02	800 785 1215 455	1.80 1.80 1.80 1.80	1 3 5 1	1858 3600 7126 1000	1.78 1.75 1.73 1.72	1.81 1.82 1.83 1.84	4390 3580 3330 6700	3 5 3 3
RAFAMET	9.20	0.63 %	10:20:52	200	9.66	1	200	9.42	10.00	30	1	0	2	[+]
RAF	9.20 9.66	8.28 10.10	10:01:14 10:01:10 10:01:08 10:01:05	2 1 1 2	9.20 9.20 9.20 9.20	1 1 1 1	488 100 1000 1000	9.20 9.00 8.00 7.00	10.40 10.70 11.00 11.50	499 749 30 50	1 1 1 1
RAINBOW	21.50	2.80 %	16:41:21	239	22.00	2	360	21.60	22.00	469	2	3	66	[+]
RBW	21.50 22.00	19.35 23.60	16:41:21 16:30:08 16:19:51 16:19:51	261 186 447 120	22.00 22.00 22.00 22.00	1 2 2 2	100 222 293 160	21.50 21.30 21.10 21.00	22.10 22.40 22.50 23.00	500 295 1107 175	1 1 1 2
RANKPROGR	1.56	-1.89 %	16:37:05	594	1.56	3	2616	1.54	1.56	5000	1	42	65	[+]
RNK	1.54 1.56	1.41 1.71	16:36:30 16:34:59 16:29:38 16:18:54	2000 510 646 1250	1.56 1.56 1.56 1.56	2 3 3 1	2000 6100 9122 300	1.52 1.51 1.50 1.47	1.58 1.59 1.62 1.63	700 369 1000 3000	1 1 1 1
RAWLPLUG	8.70	0.91 %	14:26:55	100	8.90	1	76	8.70	8.88	990	1	0	3	[+]
RWL	8.70 8.90	7.84 9.56	14:14:43 09:00:00 17:00:00 15:46:32	200 24 35 886	8.90 8.70 8.82 8.84	2 1 1 2	490 950 300 619	8.60 8.54 8.50 8.40	8.90 9.38 9.40 9.44	660 37 478 600	1 1 2 1
READGENE	0.40	-18.37 %	15:00:00	4	0.40	1	1	0.55	0.49	100	1	4	2	[+]
RDG	0.40 0.40	0.32 0.48	15:00:00 15:00:00 15:00:00 11:00:00	2196 1000 634 1	0.40 0.40 0.40 0.49	2 1 1 1	1500 200 300 3000	0.40 0.36 0.35 0.30	0.50 0.55 0.60 0.65	100 100 100 100	1 1 1 1
REDAN	0.57	0.00 %	11:07:59	98	0.57	1	1000	0.51	0.57	10124	2	0	0	[+]
RDN	0.57 0.57	0.52 0.62	09:51:47 17:00:00 17:00:00 17:00:00	2 452 750 2798	0.57 0.57 0.57 0.57	1 1 1 1	2900 1000 1000 10000	0.50 0.48 0.45 0.40	0.58 0.59 0.60 0.61	3500 1850 17300 10000	3 1 4 1
RELPOL	7.50	1.33 %	15:35:48	123	7.60	1	667	7.56	7.64	952	1	2	14	[+]
RLP	7.50 7.60	6.76 8.24	14:09:45 14:09:45 10:28:35 10:28:35	300 100 487 200	7.60 7.58 7.60 7.58	1 1 1 1	100 172 1881 1022	7.44 7.42 7.40 7.34	7.70 7.74 7.80 7.84	1975 134 1588 5000	2 1 2 1
REMAK	8.40	0.00 %	17:00:00	1	8.62	1	199	8.40	8.62	122	1	0	0	[+]
RMK	8.40 8.62	7.56 9.24	09:00:00 09:00:00 17:00:00 15:06:08	1 1 1 265	8.40 8.40 8.62 8.60	1 1 1 1	950 1000 500 190	8.36 8.20 7.70 7.52	8.74 9.16 9.26 9.60	890 149 500 130	1 1 2 1
REMEDIS	0.00	0.00 %	11:00:00	2000	0.03	7	154657	0.02	0.03	159744	7	0	0	[+]
REM	0.00 0.00	0.02 0.04	11:00:00 11:00:00 15:00:00 15:00:00	1000 3000 2342 8858	0.03 0.03 0.02 0.02	6 0 0 0	282998 0 0 0	0.01 0.00 0.00 0.00	0.04 0.05 0.06 0.07	103358 31324 40499 10000	4 2 3 1
ROBINSON	0.00	0.00 %	13:57:14	1	6.30	1	10	5.80	6.30	108	1	0	0	[+]
RBS	0.00 0.00	5.05 7.55	11:18:06 15:34:18 09:12:25 15:34:30	220 1 330 1185	6.20 6.20 6.10 6.35	1 1 1 1	30 60 50 200	5.60 5.55 5.50 5.40	6.35 6.40 6.50 6.70	170 373 315 200	1 1 1 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	0.89	0.00 %	17:00:00	1	0.87	1	2500	0.83	0.87	9499	1	25	21	[+]
RON	0.84 0.89	0.81 0.97	16:35:29 16:35:29 16:34:32 14:50:31	1050 450 150 20000	0.84 0.84 0.84 0.85	3 1 1 1	11707 1234 2176 500	0.82 0.81 0.80 0.79	0.88 0.89 0.90 0.93	9818 1000 2699 1496	2 1 2 2
ROPCZYCE	31.40	-2.42 %	15:59:09	12	32.30	1	8	32.00	32.50	102	3	1	40	[+]
RPC	31.10 32.50	28.30 34.50	15:58:39 15:05:17 13:05:08 12:39:29	12 18 17 210	32.00 32.30 32.50 32.50	1 1 1 1	47 50 200 20	31.70 31.60 31.40 31.30	32.60 32.70 32.80 32.90	50 50 20 200	1 1 1 1
ROVITA	0.00	0.00 %	15:00:00	671	0.15	1	500	0.12	0.15	500	1	0	0	[+]
ROV	0.00 0.00	0.12 0.18	15:00:00 15:00:00 15:00:00 11:00:00	20 500 100 700	0.15 0.15 0.15 0.13	1 1 1 2	400 125 1000 2000	0.11 0.10 0.09 0.08	0.17 0.20 0.22 0.24	200 300 500 500	1 1 1 1
RSY	6.80	4.48 %	16:44:50	123	7.00	1	10	5.00	7.20	10	1	0	2	[+]
RSY	6.80 7.00	5.45 8.15	16:44:40 16:44:40 16:44:40 16:44:40	109 20 5 10	7.00 7.00 6.90 6.90	1 1 1 1	218 100 100 100	4.26 3.60 3.40 3.20	7.40 7.50 7.80 8.00	10 320 10 15	1 2 1 1
RUBICON	0.92	-0.99 %	17:00:00	1	1.00	1	10	0.95	1.00	2779	2	2	2	[+]
RBC	0.91 1.01	0.83 1.01	16:24:59 16:20:15 16:20:14 16:20:07	48 1 7 9	0.96 1.00 0.94 0.94	1 1 1 1	10 9 8352 562	0.94 0.93 0.91 0.90	1.05 1.17 1.18 1.28	167 501 1383 1300	1 1 1 1
RUCHCHORZ	0.00	0.00 %	15:00:00	66	0.18	1	1710	0.13	0.19	488	1	0	0	[+]
RCW	0.00 0.00	0.15 0.21	11:00:00 11:10:07 11:00:00 11:00:00	75 1885 500 10	0.19 0.16 0.16 0.18	1 0 0 0	4168 0 0 0	0.12 0.00 0.00 0.00	0.20 0.21 0.22 0.23	2546 4998 10462 19890	1 1 2 2
S4E	0.00	0.00 %	14:04:40	42	4.64	1	1958	4.64	6.90	400	1	0	0	[+]
S4E	0.00 0.00	3.72 5.55	14:02:52 14:02:52 11:41:08 11:41:08	207 49 221 195	4.84 5.05 5.05 5.15	1 1 1 1	100 500 500 1000	4.40 3.00 2.50 2.00	7.50 8.00 9.00 10.00	5000 250 400 1764	1 1 1 2
SAKANA	0.00	0.00 %	09:13:05	12500	0.08	1	499	0.05	0.09	5000	1	0	0	[+]
SKN	0.00 0.00	0.07 0.09	09:13:05 11:54:27 10:05:58 09:38:28	5000 3527 1473 19527	0.08 0.10 0.10 0.10	2 0 0 0	50001 0 0 0	0.02 0.00 0.00 0.00	0.10 0.12 0.13 0.14	10000 4465 4135 20000	1 1 1 1
SANOK	29.60	-3.45 %	17:00:00	2	28.00	3	638	28.00	28.50	60	1	2	47	[+]
SNK	28.00 29.60	26.70 32.50	16:49:37 16:49:37 16:49:37 16:49:37	2 21 25 129	28.10 28.10 28.10 28.10	2 1 1 1	80 75 40 190	27.30 27.20 27.10 27.00	28.60 28.80 29.00 29.20	114 125 290 295	1 2 2 1
SANTANDER	17.40	-0.17 %	13:29:09	5	17.40	1	50	16.80	17.40	40	1	0	0	[+]
SAN	17.40 17.40	15.66 19.14	12:50:23 11:29:04 14:25:30 10:39:44	6 200 1000 60	17.43 17.43 17.52 17.52	1 1 0 0	92 20 0 0	16.11 13.00 0.00 0.00	17.43 17.84 17.85 17.98	225 200 95 115	2 1 1 1
SANWIL	0.56	5.36 %	16:40:57	52	0.59	1	1916	0.55	0.59	14176	2	6	3	[+]
SNW	0.56 0.59	0.51 0.61	16:40:57 13:02:22 12:57:11 12:57:11	75 5 143 225	0.57 0.57 0.57 0.56	2 1 1 1	15212 3333 10000 10000	0.54 0.53 0.50 0.40	0.60 0.61 0.62 0.63	2200 1000 878 250	1 1 2 1
SARE	9.00	-2.33 %	15:27:55	4	8.40	2	500	8.00	8.40	196	1	6	52	[+]
SAR	8.30 9.90	8.10 9.90	15:12:16 15:03:52 15:02:39 14:58:48	200 58 3470 30	8.30 8.50 8.50 8.50	2 1 1 2	450 10 10 310	7.70 6.70 6.40 6.00	8.50 8.60 8.70 9.00	3472 650 863 744	1 1 1 2
SCPFL	15.00	0.00 %	17:00:00	1	15.00	1	200	14.80	15.00	499	1	8	119	[+]
SCP	14.70 15.00	12.00 18.00	16:39:47 16:39:47 15:14:31 15:08:50	400 300 300 79	14.80 14.80 15.00 15.00	1 1 1 1	250 50 175 200	14.70 14.60 14.50 14.20	15.20 15.50 15.70 17.20	167 2564 498 100	3 2 1 1
SECOGROUP	0.00	0.00 %	14:12:46	30	15.70	1	490	15.70	16.00	150	2	0	0	[+]
SWG	0.00 0.00	14.20 17.20	09:00:00 16:31:59 15:15:35 17:02:09	64 250 1 250	15.80 15.80 16.50 16.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.40 17.00 17.30 19.00	480 100 103 75	1 1 1 1
SEKO	9.15	9.20 %	16:35:57	26	9.50	2	1390	9.20	9.50	94	2	1	8	[+]
SEK	9.15 9.50	8.25 10.00	12:35:03 17:03:29 17:03:29 12:22:50	850 90 300 100	9.15 8.70 8.70 8.70	1 2 1 1	1450 625 12 200	8.70 8.50 8.45 8.20	9.55 9.65 10.20 11.00	300 785 50 60	1 1 1 1
SELENAFM	9.70	-0.51 %	14:19:35	250	9.70	1	805	9.35	9.65	296	1	0	2	[+]
SEL	9.70 9.70	8.75 10.60	13:08:06 12:57:02 12:57:02 17:00:00	356 90 100 10	9.75 9.70 9.65 9.85	1 1 2 1	784 109 390 100	9.20 9.15 9.00 8.80	9.70 9.80 9.95 10.00	460 770 529 823	3 1 2 2
SELVITA	48.50	1.43 %	17:00:00	50	49.70	1	35	49.40	49.70	473	1	14	673	[+]
SLV	48.05 49.70	43.65 53.30	17:00:00 16:11:22 15:39:24 15:28:22	50 126 1 48	49.70 49.40 49.40 48.80	1 1 1 2	300 152 20 200	49.00 48.80 48.50 48.20	49.80 50.00 50.10 50.40	22 233 27 33	1 2 1 1
SERINUS	0.66	-4.48 %	16:49:46	3000	0.64	17	82439	0.63	0.64	48300	3	1,323	848	[+]
SEN	0.63 0.66	0.60 0.72	16:43:41 16:40:06 16:33:04 16:31:59	2000 4700 15000 2000	0.64 0.64 0.64 0.64	8 6 7 1	45297 26832 45900 1200	0.62 0.61 0.60 0.59	0.65 0.66 0.67 0.68	26954 15028 26756 22575	4 6 5 7
SETANTA	1.21	-2.21 %	14:15:45	1206	1.33	1	5000	1.23	1.33	3000	1	5	6	[+]
SET	1.21 1.33	1.09 1.33	14:15:45 14:15:45 12:28:36 12:28:36	794 500 1500 500	1.33 1.33 1.21 1.21	1 2 1 1	900 3532 2500 5000	1.22 1.20 1.14 1.00	1.34 1.35 1.36 1.38	739 607 800 667	1 1 1 1
SFD	0.00	0.00 %	09:41:00	461	0.21	3	25000	0.17	0.21	9839	2	0	0	[+]
SFD	0.00 0.00	0.17 0.25	12:28:04 11:37:20 10:08:21 17:00:00	500 2500 320 3999	0.21 0.20 0.18 0.16	2 1 1 1	23001 6000 25000 341	0.16 0.15 0.14 0.13	0.22 0.28 0.30 0.33	6000 4792 2566 10000	1 1 2 1
SFERANET	1.09	-0.90 %	15:26:11	1	1.10	1	610	1.00	1.07	100	1	2	2	[+]
SFN	0.98 1.10	0.88 1.30	15:26:11 15:26:11 15:13:33 15:13:33	100 80 20 100	1.09 1.08 1.08 1.07	2 1 2 2	1319 1200 1600 3500	0.99 0.98 0.97 0.93	1.08 1.09 1.10 1.13	400 290 609 100	1 1 1 1
SFINKS	0.81	-4.82 %	17:00:00	20	0.79	1	1090	0.77	0.79	3480	1	272	215	[+]
SFS	0.77 0.81	0.73 0.89	17:00:00 16:46:03 16:46:03 15:26:26	200 10 290 1300	0.79 0.77 0.78 0.79	2 2 1 1	2800 14100 1420 5688	0.76 0.75 0.73 0.70	0.80 0.83 0.84 0.85	8158 3250 1995 1529	1 2 2 3
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1	0.75	0.75	3546	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 0 0 0	5000 0 0 0	0.55 0.00 0.00 0.00	0.84 1.14 1.50 1.60	1915 489 5000 5000	2 1 1 1
SILVANO	10.00	0.00 %	09:00:00	150	10.00	1	202	9.90	10.00	362	1	0	2	[+]
SFG	10.00 10.00	9.00 11.00	16:45:04 09:40:43 17:00:52 17:00:00	15 50 133 12	10.00 10.00 10.00 10.00	1 2 1 1	202 358 130 130	9.80 9.70 9.50 9.20	10.35 10.40 11.30 11.50	332 650 54 151	1 1 1 1
SIMPLE	6.50	0.00 %	13:19:25	7698	6.30	2	5900	6.30	6.60	1250	1	9	55	[+]
SME	6.30 6.50	5.85 7.15	12:04:05 12:04:05 17:04:14 17:00:21	1000 1 1370 10000	6.30 6.50 6.30 6.30	1 1 1 1	200 190 30 1	5.85 5.25 5.00 0.55	7.00 7.25 7.30 7.45	4017 3752 3986 600	3 1 3 1
SKARBIEC	23.20	-1.29 %	16:44:44	45	22.90	6	251	22.70	22.90	155	1	0	11	[+]
SKH	22.80 23.20	20.90 25.50	16:20:19 16:20:19 14:10:31 14:10:31	200 9 43 43	22.80 22.80 22.80 22.80	5 2 1 1	478 243 7 182	22.60 22.50 22.30 22.20	23.00 23.20 23.40 23.90	1272 468 1526 198	2 1 2 2
SKYLINE	0.64	-1.56 %	16:16:11	11925	0.63	1	5000	0.62	0.63	5000	1	37	24	[+]
SKL	0.63 0.67	0.58 0.70	16:16:11 16:16:11 16:16:11 16:16:11	5000 1250 5000 435	0.64 0.64 0.65 0.66	1 1 1 1	500 1000 1234 10000	0.60 0.56 0.51 0.50	0.64 0.65 0.66 0.67	1000 6000 6000 389	1 2 2 1
SLASKIEKA	3.44	0.00 %	14:56:11	100	3.44	1	482	3.32	3.44	660	1	0	0	[+]
SLK	3.44 3.44	2.76 4.12	13:05:16 14:14:11 13:59:18 13:52:08	200 40 1000 2450	3.44 3.42 3.32 3.42	1 1 1 1	152 500 333 500	3.11 3.06 3.04 2.92	3.45 3.46 3.47 3.48	950 500 2400 1500	1 1 2 1
SMSKREDYT	0.00	0.00 %	10:38:21	3361	0.42	1	4500	0.40	0.42	631	1	0	0	[+]
SMS	0.00 0.00	0.34 0.50	09:29:14 15:04:13 15:04:13 09:29:49	4700 92 4500 4652	0.43 0.42 0.43 0.43	1 2 1 1	4500 4203 5000 5000	0.33 0.31 0.25 0.20	0.59 0.86 0.90 0.99	1875 1400 11490 1453	1 1 1 1
SNIEZKA	74.50	5.44 %	17:01:04	149	77.50	2	156	74.00	78.00	1532	5	4	332	[+]
SKA	72.00 77.50	67.50 81.50	16:49:16 16:49:08 16:49:07 16:49:07	1 1435 65 10	77.50 77.00 77.00 77.00	1 1 1 2	17 31 31 5	73.50 73.00 72.50 72.00	78.50 79.00 79.50 80.00	250 150 250 400	1 1 1 1
SOFTBLUE	0.22	0.00 %	14:41:36	4000	0.22	3	18000	0.20	0.22	9392	3	28	6	[+]
SBE	0.20 0.22	0.18 0.26	14:40:27 14:40:27 14:33:22 14:33:22	2250 1750 5177 823	0.20 0.20 0.22 0.22	4 3 1 2	14474 28444 13000 23000	0.19 0.18 0.17 0.16	0.23 0.24 0.26 0.27	13857 4762 3778 4000	3 1 1 1
SOHODEV	1.01	0.99 %	16:10:14	5	1.02	3	3957	1.02	1.03	4598	1	12	12	[+]
SHD	1.01 1.03	0.91 1.11	13:41:21 13:24:39 13:12:26 13:12:26	8 11 402 998	1.02 1.02 1.03 1.03	1 1 1 1	5000 737 2719 999	1.01 1.00 0.99 0.98	1.04 1.06 1.07 1.08	5078 1237 13177 3044	1 3 3 2
SOLAR	0.53	-3.70 %	15:45:08	400	0.52	1	845	0.51	0.52	3728	1	1	0	[+]
SOL	0.52 0.57	0.48 0.58	15:44:58 15:25:45 15:25:43 15:25:42	115 1 1 1	0.53 0.54 0.54 0.54	1 1 0 0	1000 1000 0 0	0.50 0.47 0.00 0.00	0.54 0.56 0.57 0.58	560 1000 414 12355	1 1 1 4
SONEL	6.40	0.31 %	09:38:14	10	6.40	2	735	6.40	6.42	549	2	0	0	[+]
SON	6.40 6.40	5.76 7.04	09:00:00 16:48:47 10:48:57 09:22:35	10 20 10 10	6.40 6.38 6.38 6.38	1 1 1 1	117 10 10 1	6.38 6.36 6.20 6.04	6.46 6.48 6.66 6.70	10 1000 10 48	1 1 1 1
SOPHARMA	0.00	0.00 %	10:53:17	31	8.00	1	111	0.16	8.00	20	1	0	0	[+]
SPH	0.00 0.00	7.20 8.80	15:35:07 16:11:50 09:00:00 09:55:12	51 25 29 29	8.50 8.50 9.20 9.20	1 0 0 0	100 0 0 0	0.15 0.00 0.00 0.00	9.90 23.60 0.00 0.00	60 80 0 0	1 1 0 0
SPAC1	0.00	0.00 %	11:00:00	1000	0.09	2	10499	0.05	PKC	1328	2	0	0	[+]
SP1	0.00 0.00	0.08 0.10	15:00:00 15:00:00 15:00:00 15:00:00	44 4192 2996 300	0.08 0.07 0.07 0.06	2 2 2 4	5500 100999 170000 450000	0.04 0.03 0.02 0.01	0.08 0.09 0.10 0.11	1000 21824 10917 37323	1 2 2 3
STALEXP	3.20	0.31 %	17:01:40	2000	3.21	4	9510	3.20	3.24	2660	2	64	206	[+]
STX	3.19 3.26	2.88 3.52	17:01:40 17:01:40 17:00:00 17:00:00	3725 1500 1000 1000	3.21 3.21 3.21 3.21	4 1 1 3	2648 2000 1600 7700	3.19 3.18 3.17 3.16	3.25 3.26 3.27 3.28	580 6908 2650 2300	1 3 3 1
STALPROD	319.50	-1.23 %	17:03:53	5	321.00	2	16	317.50	321.00	25	2	0	154	[+]
STP	317.00 323.00	288.00 351.00	16:49:51 16:42:28 16:39:50 16:39:50	1 30 25 2	321.00 321.00 320.00 321.00	2 2 1 1	14 105 5 10	317.00 315.00 312.00 311.50	322.00 323.00 324.00 324.50	32 120 49 11	4 2 2 1
STALPROFI	10.30	-5.66 %	17:04:21	171	10.00	1	1	10.00	10.10	222	1	0	3	[+]
STF	10.00 10.30	9.30 11.30	17:00:00 10:19:28 10:26:45 10:26:44	50 50 1 1	10.00 10.30 10.60 10.60	2 1 1 0	1060 415 905 0	9.90 9.35 9.30 0.00	10.30 10.60 10.70 11.00	1480 222 276 140	2 1 1 1
STELMET	7.90	-1.27 %	15:26:15	152	7.80	1	500	7.76	7.80	2253	1	3	20	[+]
STL	7.74 7.90	7.12 8.68	14:05:41 11:54:49 10:31:31 10:31:31	128 400 1000 182	7.88 7.74 7.80 7.80	1 1 2 1	14600 4241 1199 70	7.74 7.72 7.50 7.02	7.84 7.88 7.90 7.98	500 500 50 679	1 1 1 1
STEMCELLS	0.00	0.00 %	13:33:07	1000	0.29	1	200	0.27	0.29	10670	2	0	0	[+]
SCS	0.00 0.00	0.24 0.34	13:32:51 13:32:51 13:32:51 13:32:51	3370 200 100 750	0.30 0.31 0.32 0.34	1 1 1 1	200 200 500 5000	0.25 0.24 0.22 0.20	0.30 0.35 0.38 0.40	9726 500 500 500	1 1 1 1
STOPKLA	7.00	0.00 %	09:52:39	2	7.00	1	30	6.20	7.00	750	2	0	0	[+]
STK	7.00 7.00	5.60 8.40	10:00:28 11:44:40 09:21:12 09:42:18	2 2 2 2	7.00 7.00 7.00 7.00	1 2 2 1	30 120 57 100	6.10 5.00 4.16 4.00	7.20 7.60 7.70 7.90	41 845 50 50	1 1 1 1
SUNEX	3.46	0.00 %	14:09:42	27	3.46	1	450	3.32	3.50	1000	1	3	10	[+]
SNX	3.45 3.46	3.12 3.80	11:31:23 11:30:37 11:30:37 11:20:28	1600 306 544 300	3.45 3.45 3.45 3.46	1 1 1 1	1000 505 621 202	3.31 3.30 3.25 3.16	3.60 3.61 3.63 3.64	1256 500 370 683	2 1 1 1
SUNTECH	0.20	11.11 %	14:51:43	1000	0.20	1	1000	0.18	0.21	112	1	46	9	[+]
SUN	0.17 0.21	0.16 0.24	14:37:46 14:37:46 14:37:46 14:35:31	3888 5000 11112 11001	0.21 0.21 0.18 0.17	3 3 1 1	2800 11955 10000 1000	0.16 0.15 0.14 0.12	0.22 0.23 0.24 0.25	16388 6314 1340 4550	2 2 1 2
SURFLAND	0.50	0.00 %	10:27:56	50	0.50	1	100	0.46	0.49	200	1	0	0	[+]
SSK	0.50 0.50	0.40 0.60	09:13:16 09:13:16 09:12:36 09:11:47	1 195 196 5	0.50 0.49 0.48 0.49	1 1 1 1	100 100 100 100	0.45 0.42 0.41 0.39	0.50 0.51 0.52 0.53	4009 100 5230 2680	1 1 2 2
SUWARY	13.20	-3.57 %	17:00:00	1	13.50	1	500	13.30	13.50	299	1	0	0	[+]
SUW	13.20 13.50	11.90 14.50	09:00:00 17:00:00 09:00:00 17:00:00	6 1 1 1	13.20 14.00 14.00 13.90	1 1 1 2	273 720 322 1009	13.20 13.10 13.00 12.90	13.60 14.00 14.20 14.40	40 489 2213 237	1 3 1 1
SWISSMED	1.00	-8.00 %	14:59:06	99	0.92	1	701	0.92	0.98	100	1	7	7	[+]
SWD	0.92 1.01	0.90 1.10	14:59:06 14:59:06 14:59:06 14:59:06	100 520 100 841	0.92 0.93 0.96 0.97	3 1 1 1	8660 200 100 100	0.90 0.82 0.80 0.79	0.99 1.00 1.01 1.02	100 1397 1985 3500	1 1 1 1
SYGNITY	2.78	-1.03 %	14:33:22	1	2.87	1	136	2.79	2.87	238	1	0	1	[+]
SGN	2.78 2.89	2.51 3.05	14:27:41 12:18:47 12:15:06 09:44:46	13 1 24 1	2.79 2.87 2.79 2.89	1 1 1 1	479 358 2875 500	2.77 2.76 2.75 2.72	2.89 2.90 2.91 2.94	220 4816 110 189	1 6 1 1
SYMBIO	0.95	4.40 %	13:26:56	1639	0.95	1	1055	0.91	1.00	100	1	3	3	[+]
SYM	0.95 1.02	0.76 1.14	12:35:16 12:35:16 12:35:16 12:35:16	1 200 200 98	1.02 1.01 1.00 0.99	1 1 1 1	100 100 100 150	0.90 0.89 0.88 0.87	1.01 1.02 1.04 1.05	100 499 100 1133	1 1 1 1
SYNEKTIK	9.30	-1.53 %	17:02:50	2161	9.00	1	31839	9.00	9.12	140	2	9	78	[+]
SNT	9.00 9.30	8.38 10.20	17:00:00 16:36:55 16:36:55 16:36:55	1 130 540 200	9.00 9.00 9.00 9.02	1 1 2 1	100 90 200 112	8.96 8.92 8.90 8.88	9.16 9.18 9.22 9.30	866 818 170 344	2 1 1 2
SZAR	0.04	-20.00 %	13:28:17	4000	0.04	10	414132	0.03	0.04	388900	4	4	0	[+]
SZR	0.04 0.04	0.03 0.05	09:00:00 14:14:33 11:11:04 09:51:56	200 1 2474 9600	0.04 0.05 0.04 0.04	6 4 0 0	372999 283000 0 0	0.02 0.01 0.00 0.00	0.05 0.06 0.07 0.08	379847 352992 424450 593833	12 13 6 12
TALANX	0.00	0.00 %	12:35:53	10	130.00	1	12	112.10	130.00	2	1	0	0	[+]
TNX	0.00 0.00	117.00 143.00	12:35:53 09:00:00 10:17:12 09:29:41	3 2 83 3	130.10 130.00 130.00 130.00	1 1 0 0	220 200 0 0	112.00 110.00 0.00 0.00	159.00 175.00 215.00 333.00	5 5 11 10	1 1 1 1
TALEX	12.00	2.56 %	09:01:49	1	12.00	1	80	11.25	11.65	250	1	0	0	[+]
TLX	12.00 12.00	10.80 13.20	09:00:00 17:00:00 14:03:55 13:41:17	1 1 168 89	12.00 11.70 11.20 11.20	1 3 1 2	200 1138 120 130	11.20 11.00 10.90 10.75	12.00 12.20 12.25 12.80	86 834 75 82	1 2 1 1
TAMEX	0.45	0.00 %	09:02:14	1	0.45	1	1000	0.36	0.45	1924	1	0	0	[+]
TOS	0.45 0.45	0.36 0.54	09:01:25 09:01:55 09:01:28 09:01:44	1 1 1 1	0.45 0.45 0.45 0.45	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.53 0.54 0.58 0.60	1752 2482 2988 2550	1 1 1 1
TARCZYNSKI	18.10	-0.55 %	17:00:00	100	18.10	2	920	17.20	18.10	2346	1	0	3	[+]
TAR	18.10 18.10	16.30 19.90	17:00:00 11:56:03 11:32:49 11:32:49	50 50 35 65	18.10 18.20 18.20 18.20	1 1 1 1	100 491 61 105	17.10 17.00 16.40 16.05	18.15 18.20 18.30 18.50	320 2945 1715 49	1 6 2 1
TATRY MOUNTAIN	0.00	0.00 %	15:33:50	22	128.00	2	45	123.00	128.00	77	2	0	0	[+]
TMR	0.00 0.00	116.00 140.00	09:00:00 15:15:43 09:37:36 10:32:04	10 25 25 20	128.00 127.00 123.00 122.00	1 3 1 1	62 70 25 20	122.00 120.00 110.00 101.00	137.00 138.00 148.00 149.00	40 15 50 20	1 1 1 1
TAURONPE	2.27	1.74 %	17:00:00	2271	2.34	4	305639	2.32	2.34	450254	25	4,264	9,886	[+]
TPE	2.26 2.35	2.05 2.49	17:00:00 17:00:00 17:00:00 17:00:00	350 3516 340 420	2.34 2.34 2.34 2.34	12 18 15 10	120766 271803 203317 116055	2.31 2.30 2.29 2.28	2.35 2.36 2.37 2.38	429176 763391 192306 187666	78 51 43 25
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	120	0.04	0.03	17000	1	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	4 5 4 0	136500 276999 433932 0	0.03 0.02 0.01 0.00	0.04 0.05 0.06 0.07	181651 54596 172054 242519	8 4 5 6
TBULL	31.20	-1.28 %	17:00:00	1	30.80	2	79	30.20	30.80	358	2	36	1,066	[+]
TBL	29.80 31.20	28.20 34.20	16:47:53 16:11:21 16:11:21 15:48:40	24 16 6 1	30.20 30.80 30.60 30.60	3 2 2 1	120 68 65 130	30.00 29.80 29.40 29.20	31.00 31.40 31.60 31.80	79 168 490 273	2 2 4 3
TELEMEDPL	1.00	9.09 %	12:26:53	150	1.20	2	605	0.80	1.19	500	1	4	4	[+]
TMP	0.80 1.20	0.80 1.20	12:25:18 12:25:18 12:25:18 12:19:50	515 975 10 255	1.20 1.10 1.08 0.80	2 1 1 1	1850 200 1500 1000	0.79 0.75 0.70 0.65	1.20 1.30 1.50 1.61	11350 790 50 99	2 2 1 1
TELESTRADA	13.00	3.08 %	14:47:23	2053	13.40	1	160	12.50	13.10	153	1	12	165	[+]
TLS	13.00 13.40	10.40 15.60	14:44:36 14:41:41 14:40:01 14:37:45	1200 2500 5000 600	13.40 13.40 13.40 13.40	2 1 1 1	200 72 900 5	12.10 10.80 10.60 10.40	13.80 15.00 16.30 16.40	25 28 1320 2000	1 1 1 1
TELIANI	0.00	0.00 %	14:46:15	2120	0.73	1	3031	0.66	0.71	2817	1	0	0	[+]
TLV	0.00 0.00	0.59 0.87	13:20:34 13:20:34 13:20:34 11:28:34	2300 1200 500 29500	0.67 0.67 0.63 0.63	1 1 0 0	10 365 0 0	0.59 0.55 0.00 0.00	0.73 0.74 0.75 0.76	880 8050 8800 6062	1 3 1 2
TERMO2PWR	0.13	-7.14 %	15:05:58	6039	0.13	1	10000	0.13	0.15	19461	3	44	6	[+]
T2P	0.13 0.13	0.11 0.15	15:04:23 15:04:23 15:04:23 15:02:18	3847 11000 5214 192	0.13 0.13 0.13 0.13	2 1 1 1	11208 16560 12750 5000	0.12 0.11 0.10 0.09	0.16 0.17 0.19 0.20	4540 35673 24000 15953	1 6 2 3
TERMOREX	0.51	0.00 %	11:33:48	4	0.51	1	50	0.49	0.50	85	1	2	1	[+]
TRR	0.51 0.51	0.46 0.56	11:33:45 11:33:42 11:33:37 11:33:34	1 2 10 5	0.51 0.51 0.51 0.51	2 1 1 2	3324 150 40 500	0.48 0.47 0.45 0.44	0.51 0.57 0.58 0.59	2494 283 3866 6000	1 1 3 1
TESGAS	2.82	1.15 %	17:00:00	1	2.63	1	1744	2.60	2.63	329	1	25	61	[+]
TSG	2.29 2.82	2.29 2.79	16:48:57 16:22:03 16:15:27 16:15:27	43 50 3125 530	2.60 2.63 2.56 2.55	1 1 1 2	3188 450 213 11200	2.51 2.44 2.35 2.30	2.77 2.78 2.82 2.84	3860 4572 777 2597	1 1 2 1
TIM	6.02	3.68 %	17:01:02	100	6.20	2	424	6.12	6.20	775	1	19	117	[+]
TIM	5.86 6.24	5.42 6.62	17:00:00 16:20:46 16:17:28 16:14:24	20 594 441 1559	6.20 6.20 6.18 6.18	1 1 2 1	5890 200 1697 500	6.10 6.04 6.02 6.00	6.22 6.30 6.36 6.40	1816 1263 2000 958	2 2 1 1
TORPOL	4.50	3.52 %	17:00:00	52	4.70	1	1	4.69	4.70	2558	2	53	244	[+]
TOR	4.41 4.73	4.05 4.95	16:48:52 16:41:24 16:40:21 16:40:21	242 5 2500 500	4.70 4.73 4.70 4.70	1 1 1 1	180 1200 230 1000	4.66 4.63 4.61 4.60	4.73 4.74 4.75 4.78	1425 500 2909 500	3 1 1 1
TOWERINV	22.90	0.88 %	16:17:35	125	23.00	2	2125	23.00	23.50	43	1	23	522	[+]
TOW	22.90 23.00	20.70 25.10	15:58:41 15:09:19 14:58:03 14:06:16	55 24 22569 1500	23.00 23.00 22.90 22.80	3 2 1 1	20039 1840 100 180	22.80 22.70 22.20 22.00	23.70 23.80 23.90 26.00	196 330 49 500	1 1 1 1
TOYA	0.00	0.00 %	15:37:02	91	7.00	1	24	6.80	7.10	50	1	0	0	[+]
TOA	0.00 0.00	6.30 7.70	15:36:53 14:42:35 14:42:35 14:24:10	100 63 690 98	7.00 7.00 7.00 6.80	1 1 1 1	20 1200 3000 20	6.70 6.60 6.50 6.40	7.16 7.50 7.60 7.96	315 1005 50 4000	1 1 1 1
TRAKCJA	4.00	-3.22 %	17:04:55	500	3.91	2	5200	3.90	3.93	1000	1	320	1,265	[+]
TRK	3.89 4.05	3.60 4.40	17:04:55 17:03:26 17:03:22 17:02:15	500 500 500 2000	3.91 3.91 3.91 3.91	2 8 4 9	2257 32947 3277 8232	3.88 3.87 3.86 3.85	3.94 3.95 3.96 3.97	900 300 636 2983	2 1 2 2
TRANSPOL	2.80	-0.72 %	17:00:00	1	2.77	1	500	2.73	2.77	10	1	301	832	[+]
TRN	2.72 2.80	2.52 3.08	14:57:24 14:57:20 13:40:13 09:36:43	150000 150000 500 300	2.77 2.76 2.73 2.72	1 1 1 1	3900 600 500 200	2.72 2.70 2.53 2.33	2.80 2.81 3.10 3.20	447 3741 1000 12095	1 1 1 1
TRITON	2.24	0.45 %	15:26:15	160	2.24	1	361	2.24	2.30	130	1	0	1	[+]
TRI	2.24 2.24	2.02 2.46	12:21:34 15:03:41 14:59:47 14:47:18	329 200 200 250	2.24 2.23 2.23 2.23	1 1 1 1	2170 3500 3450 2962	2.23 2.22 2.21 2.19	2.32 2.57 2.58 2.64	3300 324 456 85	1 1 1 1
TSGAMES	80.00	-1.81 %	17:00:00	5	78.80	1	15	78.80	79.00	689	3	3	264	[+]
TEN	78.00 80.00	72.00 88.00	17:00:00 16:49:41 16:49:41 16:43:59	1 86 14 6	78.80 79.00 79.00 78.61	1 1 1 6	15 20 170 337	78.60 78.52 78.51 78.50	79.50 79.75 79.80 79.90	50 6 60 23	1 1 1 1
TXM	0.27	-3.57 %	16:28:33	10	0.27	4	10080	0.25	0.27	4243	2	37	10	[+]
TXM	0.24 0.28	0.24 0.30	15:13:48 15:13:48 15:13:48 14:04:09	3000 5000 3000 9838	0.25 0.25 0.25 0.28	3 2 1 0	20093 8113 3333 0	0.24 0.22 0.21 0.00	0.28 0.29 0.30 0.31	9740 14734 17422 2851	3 5 6 1
UHYECA	0.54	0.00 %	11:10:18	25	0.58	1	125	0.53	0.58	469	1	0	0	[+]
ECA	0.53 0.58	0.44 0.64	11:03:22 11:03:22 16:24:40 16:24:40	15 100 6 499	0.53 0.54 0.58 0.57	1 1 1 1	300 2000 1000 1350	0.52 0.51 0.50 0.49	0.59 0.60 0.61 0.62	500 590 200 450	1 2 1 2
ULMA	72.00	0.00 %	09:00:19	1	72.00	1	160	62.00	72.00	406	3	0	0	[+]
ULM	72.00 72.00	65.00 79.00	09:00:00 09:00:47 09:00:31 09:00:00	1 1 1 1	72.00 72.00 72.00 72.00	2 0 0 0	14 0 0 0	60.00 0.00 0.00 0.00	73.50 74.00 74.50 75.00	119 20 21 150	2 1 1 2
ULTGAMES	12.22	-4.55 %	17:00:00	104	11.74	1	293	11.74	11.90	20	1	32	371	[+]
ULG	11.50 12.22	9.78 14.66	17:00:00 17:00:00 17:00:00 17:00:00	18 35 100 120	11.74 11.74 11.74 11.74	1 1 1 3	20 100 100 323	11.72 11.70 11.66 11.60	11.94 11.98 12.00 12.20	112 100 1827 80	1 1 3 1
UNIBEP	4.63	0.44 %	14:23:44	500	4.59	1	582	4.56	4.59	8757	2	4	19	[+]
UNI	4.56 4.63	4.17 5.08	13:53:39 13:53:39 12:41:14 12:32:01	2 100 13 1000	4.59 4.58 4.56 4.56	1 1 1 2	500 50 50 550	4.53 4.52 4.51 4.50	4.60 4.63 4.64 4.65	1000 500 100 800	1 1 1 1
UNICREDIT	45.24	0.57 %	12:24:17	14	45.50	1	66	43.00	47.30	30	1	0	1	[+]
UCG	45.24 45.50	40.72 49.76	09:49:47 16:49:17 15:29:00 14:44:16	10 3 85 5	45.24 45.24 45.77 46.00	1 0 0 0	1 0 0 0	39.88 0.00 0.00 0.00	47.35 48.00 51.70 52.00	80 148 25 19	1 1 1 1
UNIMA	0.00	0.00 %	16:37:00	40	2.15	4	200	2.10	2.14	100	2	0	0	[+]
U2K	0.00 0.00	1.94 2.36	16:37:00 16:37:00 16:37:00 16:37:00	500 60 50 50	2.14 2.13 2.13 2.13	4 1 1 4	428 100 2000 650	2.08 2.06 2.04 2.01	2.15 2.20 2.30 2.31	494 150 125 150	1 3 1 1
UNIMOT	7.94	0.00 %	16:29:32	150	7.86	1	300	7.80	7.86	227	1	3	26	[+]
UNT	7.78 7.94	7.16 8.72	16:02:37 16:02:37 16:02:37 16:02:37	220 60 300 210	7.78 7.80 7.80 7.80	1 1 1 1	80 967 300 150	7.78 7.76 7.60 7.58	7.88 7.90 7.94 7.96	250 1066 212 150	1 2 3 1
UNITED	0.32	-11.11 %	11:47:42	4000	0.32	1	1999	0.31	0.35	2370	1	4	1	[+]
UTD	0.31 0.32	0.26 0.38	10:41:09 10:40:20 09:14:00 10:02:31	1 20 180 30	0.31 0.32 0.32 0.36	1 1 1 1	3000 5000 4500 480	0.28 0.25 0.24 0.21	0.36 0.37 0.39 0.40	9970 1000 3664 9450	4 1 2 3
URSUS	1.47	-10.88 %	17:04:41	107	1.31	1	293	1.31	1.33	2000	1	1,445	1,984	[+]
URS	1.31 1.47	1.20 1.46	17:04:11 17:04:11 17:04:11 17:04:11	4000 4000 5000 1000	1.31 1.31 1.31 1.31	6 2 4 3	8522 14033 41191 13363	1.30 1.29 1.28 1.27	1.34 1.36 1.37 1.38	13191 12891 6019 22306	1 3 4 7
VABUN	1.78	-5.06 %	16:34:06	5	1.69	1	50	1.60	1.69	995	1	1	3	[+]
VAB	1.55 1.78	1.43 2.13	16:33:30 11:58:02 10:02:20 10:02:20	50 25 310 100	1.68 1.67 1.55 1.56	2 3 1 1	974 1563 50 50	1.56 1.55 1.50 1.44	1.76 1.78 1.85 1.86	50 1818 50 250	1 2 1 1
VAKOMTEK	0.82	0.00 %	09:02:46	3	0.82	1	1685	0.61	0.69	1525	1	0	0	[+]
VKT	0.82 0.82	0.66 0.98	09:04:05 09:05:24 09:03:13 09:05:05	1 1 1 1	0.82 0.82 0.82 0.82	1 1 1 1	2105 100 1985 50	0.42 0.38 0.30 0.26	0.82 1.00 0.00 0.00	1369 6900 0 0	1 1 0 0
VCP	0.00	0.00 %	11:00:00	500	0.05	1	200	0.05	0.08	179	1	0	0	[+]
VCP	0.00 0.00	0.04 0.06	11:00:00 15:02:52 15:02:52 15:02:52	4882 500 68 50	0.05 0.05 0.05 0.05	1 2 1 2	200 2999 3000 100000	0.04 0.03 0.02 0.01	0.09 0.10 0.11 0.12	899 400 8000 5000	2 1 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	0	0	0.00	PKC	3012347	14	0	0	[+]
VEL	0.00 0.00	0.01 0.02	11:01:54 15:02:14 15:00:00 15:00:00	3034 10000 10000 100000	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	1062358 3501421 2461460 421629	10 22 11 8
VENTUREIN	0.00	0.00 %	16:29:13	912	1.67	1	1	1.66	1.67	3586	1	0	0	[+]
VTI	0.00 0.00	1.51 1.83	16:44:28 09:07:51 17:00:00 15:23:47	1 1 1 1	1.67 1.70 1.67 1.70	1 1 0 0	4780 50 0 0	1.57 0.20 0.00 0.00	1.85 2.10 3.60 5.55	8 1493 50 170	1 1 1 1
VERBICOM	0.00	0.00 %	15:01:52	7950	0.86	1	100	0.84	0.89	100	1	0	0	[+]
VRB	0.00 0.00	0.69 1.03	14:01:53 16:49:56 16:49:56 16:49:56	5000 1150 100 1300	0.88 0.88 0.88 0.90	1 2 1 1	150 102 100 100	0.82 0.80 0.78 0.76	0.90 0.91 0.92 0.93	100 100 100 100	1 1 1 1
VIDIS	3.76	0.00 %	09:01:18	1	3.76	1	671	3.14	3.76	98	1	0	0	[+]
VDS	3.76 3.76	3.02 4.50	09:01:38 16:29:49 16:29:32 16:04:58	1 350 227 83	3.76 3.16 3.22 3.22	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.12 4.16 4.18 4.22	400 430 250 1999	1 1 1 1
VIGOSYS	260.00	1.54 %	14:42:03	1	264.00	1	17	255.00	263.00	30	1	5	1,322	[+]
VGO	255.00 264.00	234.00 286.00	14:41:52 14:41:51 14:41:49 14:28:40	70 40 20 4853	255.00 255.00 255.00 255.00	2 1 1 1	18 100 10 3	251.00 250.00 240.00 238.00	264.00 267.00 270.00 279.00	7 50 60 16	1 1 2 2
VINDEXUS	6.88	-0.29 %	16:40:37	9	6.86	4	692	6.74	6.86	232	2	5	31	[+]
VIN	6.74 6.88	6.20 7.56	16:40:37 16:40:37 16:40:03 15:51:06	117 124 90 110	6.84 6.82 6.80 6.80	1 1 1 3	350 300 450 2960	6.72 6.68 6.66 6.60	6.88 6.90 6.94 6.96	10917 1393 130 400	3 2 1 2
VISION	0.00	0.00 %	11:00:00	27000	0.01	0	0	0.00	PKC	523568	21	0	0	[+]
VIV	0.00 0.00	0.01 0.02	15:00:00 15:00:00 15:00:00 15:00:00	3500 230443 1000 20000	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	830231 2194800 743483 808490	14 25 15 8
VISTAL	1.17	2.73 %	17:00:56	1286	1.13	1	1000	1.11	1.13	860	1	125	143	[+]
VTL	1.10 1.17	1.06 1.28	17:00:56 17:00:00 17:00:00 16:49:22	714 459 2000 73	1.13 1.13 1.13 1.13	2 2 2 2	2724 1600 2200 3500	1.10 1.09 1.08 1.07	1.14 1.15 1.16 1.17	2594 4828 3870 23066	2 5 4 6
VISTULA	4.04	0.00 %	17:00:00	2000	4.08	2	1492	4.04	4.08	750	2	33	135	[+]
VST	4.04 4.08	3.64 4.44	16:44:06 16:43:56 16:43:49 16:20:04	2000 754 935 60	4.08 4.08 4.08 4.06	2 1 1 1	762 500 1000 500	4.00 3.95 3.91 3.90	4.10 4.19 4.20 4.23	400 1800 4267 3000	2 2 7 1
VIVID	1.45	-3.47 %	17:00:00	1144	1.39	1	56	1.39	1.41	4999	1	62	89	[+]
VVD	1.39 1.45	1.31 1.59	17:00:00 17:00:00 17:00:00 16:49:18	1000 1000 854 1	1.39 1.39 1.39 1.41	5 3 4 3	9160 3600 15250 5370	1.38 1.36 1.35 1.32	1.43 1.44 1.45 1.46	628 23838 47264 6650	2 6 6 2
VOICETEL	0.00	0.00 %	17:00:00	1	96.00	1	13	84.00	94.00	22	1	0	0	[+]
VOI	0.00 0.00	77.00 115.00	15:55:04 14:59:37 14:43:32 14:35:52	21 10 1000 24	90.00 81.00 86.50 87.50	1 1 0 0	4 4 0 0	81.00 61.00 0.00 0.00	95.00 100.00 101.00 106.00	30 25 8 25	1 1 1 2
VOTUM	4.98	-0.20 %	17:00:00	1213	4.97	1	115	4.60	4.97	287	1	2	9	[+]
VOT	4.70 4.98	4.49 5.46	17:00:00 17:00:00 16:47:21 12:44:06	200 87 199 101	4.97 4.97 4.70 4.98	1 2 1 2	225 2266 230 500	4.51 4.50 4.42 4.40	4.98 5.00 5.14 5.20	4652 496 100 197	3 1 1 1
VOXEL	24.40	-1.64 %	17:00:00	40	24.00	11	20	23.80	24.00	242	1	0	10	[+]
VOX	24.00 24.40	22.00 26.80	15:46:44 15:18:54 15:18:54 15:18:54	18 80 2 2	24.00 24.00 24.10 24.10	1 11 22 10	50 20 30 20	23.60 23.50 23.30 23.00	24.40 24.60 24.70 24.80	600 20 20 917	1 10 10 2
WADEX	4.68	2.56 %	16:12:14	1	4.80	2	20	4.70	4.80	17	15	0	0	[+]
WAX	4.68 4.80	4.22 5.14	16:12:14 16:12:14 16:12:14 16:12:14	2 2 2 2	4.80 4.76 4.76 4.76	1 1 1 2	1296 230 216 20	4.68 4.62 4.61 4.60	4.88 4.90 4.93 4.95	20 20 30 1460	16 13 3 2
WARIMPEX	0.00	0.00 %	17:00:00	50	4.99	1	50	4.11	4.90	26	1	0	0	[+]
WXF	0.00 0.00	4.50 5.48	14:14:52 13:52:49 12:49:26 10:33:37	100 116 270 62	4.58 4.54 4.54 4.69	1 1 0 0	400 156 0 0	4.10 0.02 0.00 0.00	5.00 5.30 5.50 5.74	574 560 28 965	3 2 1 1
WASKO	1.26	5.56 %	16:48:59	10	1.33	2	6125	1.29	1.33	1090	1	59	76	[+]
WAS	1.25 1.34	1.14 1.38	16:48:49 16:46:36 16:46:17 15:24:58	125 4000 2000 1010	1.29 1.31 1.32 1.34	2 2 1 2	2153 1510 1300 2535	1.28 1.27 1.26 1.25	1.34 1.35 1.37 1.38	13427 16880 1779 7900	5 5 2 4
WAWEL	822.00	0.72 %	17:00:00	1	834.00	1	1	828.00	836.00	3	1	0	20	[+]
WWL	822.00 834.00	740.00 904.00	16:24:21 16:13:55 13:26:57 12:10:53	1 1 4 2	834.00 828.00 830.00 822.00	2 5 1 1	10 53 1 3	822.00 820.00 816.00 812.00	838.00 840.00 842.00 862.00	11 56 80 2	1 2 2 1
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	2085	0.02	PKC	1797	3	0	0	[+]
WBY	0.00 0.00	0.22 0.32	11:02:32 11:02:32 11:02:32 11:00:00	2905 2030 65 585	0.30 0.30 0.30 0.38	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.27 0.43 0.59 0.60	2179 4500 100 400	1 1 1 1
WDBBU	1.25	0.00 %	16:15:33	1	1.25	2	301	1.06	1.24	1633	1	4	5	[+]
WDB	1.13 1.25	1.00 1.50	14:44:26 14:39:08 13:45:01 10:37:11	1624 156 250 1	1.13 1.13 1.15 1.25	1 1 1 0	500 2031 1322 0	1.00 0.99 0.60 0.00	1.25 1.46 1.47 1.48	5701 365 1750 798	2 1 1 1
WERTHHOLZ	0.00	0.00 %	12:49:20	3300	0.23	1	2000	0.21	0.23	8800	1	0	0	[+]
WHH	0.00 0.00	0.19 0.27	14:47:41 09:09:35 09:38:03 11:23:53	1000 1 7300 50	0.22 0.30 0.27 0.30	1 1 1 0	2000 11200 1 0	0.20 0.18 0.02 0.00	0.30 0.40 0.48 0.49	14999 4995 1000 1000	1 1 1 1
WESTREAL	0.00	0.00 %	15:03:16	1000	0.18	1	3594	0.14	0.18	18988	1	0	0	[+]
WRE	0.00 0.00	0.15 0.21	15:00:00 15:00:00 15:00:00 11:00:00	1010 990 10 180	0.18 0.18 0.18 0.18	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.21 0.23 0.24 0.25	10 2325 860 2000	1 1 1 1
WIELTON	9.84	1.63 %	17:03:00	303	10.00	3	1408	10.00	10.06	20000	1	32	321	[+]
WLT	9.80 10.08	8.86 10.82	17:00:00 17:00:00 17:00:00 17:00:00	50 39 100 200	10.00 10.00 10.00 10.00	1 2 1 1	101 800 32 2000	9.99 9.98 9.97 9.90	10.08 10.10 10.18 10.20	1115 20 370 1070	2 1 2 3
WIERZYCL	0.77	0.00 %	09:00:00	20	0.77	1	100	0.71	0.77	6970	2	0	0	[+]
WRL	0.77 0.77	0.62 0.92	09:00:00 09:00:00 09:00:00 09:13:13	20 20 20 20	0.77 0.77 0.77 0.77	1 1 1 1	200 100 200 200	0.69 0.67 0.66 0.64	0.78 0.79 0.80 0.83	6140 500 13657 16847	2 1 2 2
WIKANA	0.72	-9.09 %	16:47:09	200	0.70	1	38	0.65	0.70	11029	2	24	17	[+]
WIK	0.65 0.72	0.65 0.79	16:43:20 15:57:03 11:49:56 11:49:56	300 62 16 25	0.70 0.65 0.70 0.70	1 1 2 1	222 12600 31500 1000	0.61 0.60 0.48 0.47	0.77 0.78 0.79 0.80	120 8836 1304 1318	1 2 2 4
WIRTUALNA	52.00	-1.15 %	17:00:00	26	51.40	3	110	51.00	51.40	146	2	11	584	[+]
WPL	51.00 52.00	46.80 57.20	17:00:00 16:49:55 16:48:36 16:48:18	1 17 12 4	51.40 51.00 51.00 51.40	1 1 2 1	140 140 80 24	50.60 50.40 50.20 50.00	51.60 51.80 52.00 52.20	221 140 140 97	1 1 1 1
WITTCHEN	15.80	-4.43 %	17:00:00	1	15.10	2	500	14.80	15.10	563	1	100	1,524	[+]
WTN	14.80 15.80	14.25 17.35	14:03:09 14:03:09 11:33:52 10:32:23	30 20 178 14400	14.80 14.80 15.10 15.30	1 1 1 1	520 62 99 77	14.50 13.65 12.20 12.15	15.20 15.80 16.00 16.40	495 248 247 199	1 1 2 1
WOJAS	3.68	-9.74 %	16:38:40	80	3.43	1	120	3.44	3.70	400	1	2	8	[+]
WOJ	3.40 3.85	3.32 4.04	16:38:02 16:38:02 16:00:41 16:00:41	220 100 171 49	3.43 3.43 3.40 3.50	1 1 1 1	100 29 1000 82	3.43 3.40 3.32 3.20	3.80 3.84 3.85 3.88	200 3107 114 400	1 2 1 1
WORKSERV	1.69	-4.12 %	17:04:25	1000	1.63	1	10000	1.62	1.63	6036	3	1,467	2,449	[+]
WSE	1.58 1.75	1.53 1.85	17:00:00 17:00:00 16:49:44 16:49:33	2470 3117 6000 1000	1.63 1.63 1.63 1.63	1 4 3 5	12000 10229 3600 9021	1.61 1.60 1.59 1.58	1.64 1.65 1.66 1.67	500 100 2971 5400	1 1 3 2
XPLUS	0.26	0.00 %	10:08:09	50	0.26	1	10	0.25	0.26	80033	3	0	0	[+]
XPL	0.26 0.26	0.21 0.31	15:52:18 09:44:33 16:28:06 16:28:06	400 50 25 75	0.26 0.26 0.26 0.25	2 1 1 2	1475 2323 2850 2394	0.24 0.23 0.22 0.20	0.27 0.28 0.31 0.32	500 24028 4900 14650	1 1 1 1
XTB	4.60	-1.71 %	17:00:00	1	4.60	1	873	4.55	4.60	639	2	13	60	[+]
XTB	4.55 4.63	4.14 5.06	15:54:56 15:51:21 15:51:21 15:01:48	37 164 286 500	4.55 4.63 4.62 4.63	2 1 1 1	3680 330 1000 100	4.50 4.41 4.40 4.24	4.64 4.65 4.69 4.75	300 2119 330 304	1 3 1 2
YOLO	2.25	-4.26 %	17:00:00	1	2.25	1	3660	2.05	2.25	810	2	0	0	[+]
YOL	2.25 2.25	2.03 2.47	09:00:00 09:00:00 17:00:00 09:00:00	15 1 1 1	2.25 2.25 2.35 2.35	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.35 2.39 2.50 2.69	2012 233 104 314	3 1 1 1
ZAMET	0.00	0.00 %	12:51:30	125	0.77	1	10500	0.72	0.75	1000	1	0	0	[+]
ZMT	0.00 0.00	0.70 0.84	10:09:48 17:00:00 17:00:00 14:46:06	25 200 400 25	0.77 0.77 0.77 0.79	2 1 1 1	7350 1008 10000 3000	0.71 0.70 0.66 0.65	0.77 0.80 0.84 0.96	23743 657 3952 666	5 1 1 1
ZASTAL	0.46	-4.35 %	16:42:48	38	0.44	1	1598	0.39	0.44	3806	1	11	5	[+]
ZST	0.42 0.46	0.42 0.50	16:29:14 16:29:14 16:14:11 15:59:08	2962 38 1 43	0.44 0.44 0.45 0.44	1 1 1 0	1000 1000 4444 0	0.38 0.36 0.03 0.00	0.45 0.46 0.47 0.48	4333 2334 6366 13831	3 1 1 2
ZEPAK	7.48	1.07 %	17:00:00	26	7.56	1	99	7.50	7.56	400	2	48	358	[+]
ZEP	7.42 7.61	6.74 8.22	17:00:00 16:47:59 16:42:06 16:42:06	4 1 319 516	7.56 7.50 7.58 7.48	1 1 2 2	19577 1000 2546 1046	7.49 7.48 7.45 7.44	7.57 7.59 7.60 7.61	277 619 4237 876	1 2 4 1
ZPUE	60.00	6.56 %	17:00:00	1	65.00	1	7	61.00	65.00	129	1	2	102	[+]
PUE	58.00 65.00	54.00 66.00	16:11:00 16:09:16 15:03:09 14:20:37	5 10 1 10	65.00 65.00 63.00 63.00	2 1 1 2	148 25 12 18	60.00 59.00 56.00 55.00	66.00 69.00 70.00 76.00	200 290 20 31	1 1 1 1
ZUE	4.39	1.39 %	16:00:56	1	4.39	1	1000	4.21	4.39	3139	2	1	3	[+]
ZUE	4.31 4.39	3.96 4.82	16:00:25 16:00:25 15:49:45 09:00:20	479 50 110 1	4.31 4.35 4.35 4.39	1 1 1 1	185 1000 300 262	4.20 4.10 4.00 3.96	4.49 4.50 4.80 4.82	200 385 275 1100	1 1 2 2
ZYWIEC	460.00	0.00 %	13:25:44	23	460.00	2	75	460.00	466.00	23	2	0	18	[+]
ZWC	460.00 460.00	414.00 505.00	13:25:44 13:25:44 12:38:59 09:00:00	5 5 6 1	460.00 460.00 460.00 460.00	5 4 2 4	45 29 20 13	458.00 456.00 452.00 450.00	468.00 470.00 472.00 474.00	20 55 4 19	3 6 1 2

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
» Sprawdzenie firmy przed podjęciem...(1)
» Kup Pan Wiedzę!(3)
» XTB - czy da zarobić?(3)
» Do adminów(8)
» VARSAVVR zmiana nazwy na VARSAV (VAR(1)
» Prowizja % / Prowizja minimalna ?(0)
» Tu napisz pytanie? (49)
» Gotówka(2)
» Zmiana serwera(0)
» Zmiana nazwy(0)

Polecane książki
Dowiedz się jak kierować swoim życiem finansowym, aby było ono dostatnie, bogate i satysfakcjonujące. Dlaczego... 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