Notowania giełdowe online - GPW i New Connect Gra Giełdowa

GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	7.55	0.00 %	17:00:00	415	7.45	3	548	7.40	7.45	28	1	0	0	[+]
01C	7.30 7.85	6.05 9.05	17:00:00 17:00:00 17:00:00 17:00:00	57 163 35 2	7.45 7.45 7.45 7.45	5 7 3 14	2857 2326 1070 10839	7.35 7.30 7.25 7.20	7.55 7.60 7.65 7.70	940 614 2410 400	1 2 4 2
11B	434.00	0.00 %	17:00:00	2	434.00	5	66	434.00	439.00	50	1	0	0	[+]
11B	431.00 441.00	391.00 477.00	17:00:00 17:00:00 17:00:00 17:00:00	1 1 8 4	434.00 434.00 434.00 434.00	3 2 3 3	53 165 73 122	433.50 433.00 432.50 432.00	440.00 441.00 442.00 442.50	94 178 10 100	3 3 1 1
4FUNMEDIA	5.42	0.00 %	16:35:20	1	5.40	1	300	5.30	5.34	600	1	0	0	[+]
4FM	5.30 5.42	4.88 5.96	15:56:26 15:56:26 15:16:03 15:16:02	490 550 6 5	5.30 5.32 5.40 5.40	1 1 1 1	500 100 1500 8	5.28 5.26 5.22 5.20	5.40 5.42 5.44 5.46	184 469 1000 1400	1 1 1 1
4MOBILITY	0.00	0.00 %	10:05:23	2	7.00	2	11	6.80	6.95	10	1	0	0	[+]
4MB	0.00 0.00	5.60 8.40	11:21:06 16:47:51 09:16:30 09:16:30	10 10 140 10	7.00 7.00 6.75 7.00	1 1 1 1	10 10 10 100	6.50 6.30 6.20 5.80	7.00 7.20 7.30 7.70	148 10 10 50	1 1 1 1
ABAK	0.00	0.00 %	16:39:55	700	1.58	1	1300	1.60	1.70	1200	1	0	0	[+]
ABK	0.00 0.00	1.27 1.89	16:39:55 16:39:55 14:21:41 12:09:21	200 600 1300 1500	1.59 1.65 1.59 1.50	1 0 0 0	400 0 0 0	1.40 0.00 0.00 0.00	5.00 6.00 0.00 0.00	1400 2000 0 0	1 1 0 0
ABPL	25.70	0.00 %	16:47:00	1	25.70	2	80	25.40	25.70	79	1	0	0	[+]
ABE	25.40 26.00	23.20 28.20	16:42:14 16:41:34 16:41:34 16:41:34	4 110 20 16	25.40 25.50 25.60 25.60	1 2 2 1	100 240 220 40	25.30 25.20 25.10 24.90	25.80 26.00 26.20 26.30	122 136 122 50	2 2 1 1
ABSINVEST	0.71	0.00 %	09:20:02	20	0.71	1	100	0.66	0.71	6895	2	0	0	[+]
AIN	0.71 0.71	0.57 0.85	13:58:04 13:58:04 11:30:37 10:53:05	20 100 520 50	0.71 0.70 0.70 0.71	1 1 3 4	100 100 3850 10100	0.65 0.64 0.63 0.62	0.73 0.74 0.75 0.76	980 325 340 200	1 2 2 1
ACARTUS	0.23	0.00 %	16:12:32	705	0.23	1	1000	0.22	0.23	5295	1	0	0	[+]
ACA	0.23 0.23	0.19 0.28	09:19:58 09:39:25 14:13:02 10:11:43	100 20 2095 1505	0.23 0.23 0.23 0.23	1 1 3 3	1000 4044 14370 28000	0.22 0.21 0.21 0.20	0.25 0.26 0.29 0.30	100 100 4498 12308	1 1 1 3
ACAUTOGAZ	48.00	0.00 %	16:45:17	1	48.60	1	300	47.80	48.60	276	3	0	0	[+]
ACG	48.00 48.60	43.20 52.50	16:45:17 16:09:46 16:07:53 16:07:22	110 300 300 300	48.00 48.00 48.00 48.00	1 2 1 1	30 330 170 30	47.60 47.00 46.40 46.00	48.80 49.40 49.60 49.80	220 25 125 147	1 1 2 2
ACTION	2.94	0.00 %	17:00:00	375	2.99	1	125	2.99	3.03	1000	2	0	0	[+]
ACT	2.91 2.99	2.65 3.23	17:00:00 17:00:00 16:47:22 16:42:17	125 323 552 441	2.99 2.99 2.99 2.93	4 3 3 2	3241 1388 10803 405	2.93 2.92 2.91 2.90	3.04 3.05 3.07 3.10	570 1585 513 500	1 1 1 1
ADIUVO	6.14	0.00 %	17:00:00	20	6.20	1	20	6.06	6.24	20	1	0	0	[+]
ADV	6.06 6.20	5.54 6.74	09:27:10 09:27:10 09:27:10 09:27:10	2 10 20 20	6.06 6.12 6.12 6.14	1 1 1 1	150 20 1330 1000	6.00 5.80 5.70 5.62	6.26 6.28 6.30 6.32	200 40 299 1105	1 2 1 2
AERFINANC	0.16	0.00 %	16:29:05	7000	0.15	1	1	0.12	0.15	93000	1	0	0	[+]
AER	0.15 0.16	0.13 0.19	09:25:58 11:13:41 09:32:08 09:32:08	80 606 600 300	0.16 0.16 0.16 0.16	2 1 2 2	9500 200 10200 2150	0.11 0.10 0.09 0.09	0.16 0.17 0.18 0.37	25100 720 5213 22906	3 1 1 1
AGORA	12.15	0.00 %	16:47:34	3	12.40	2	559	12.15	12.40	754	3	0	0	[+]
AGO	12.15 12.40	10.95 13.35	16:47:34 14:07:16 12:00:05 12:00:05	39 11 6 4	12.40 12.40 12.15 12.15	4 1 2 1	1838 90 540 100	12.00 11.90 11.80 11.65	12.50 12.55 12.60 12.70	483 350 240 950	1 2 3 2
AGROLIGA	19.50	0.00 %	14:02:16	175	20.28	1	150	19.35	19.98	125	1	0	0	[+]
AGL	19.00 20.50	15.60 23.40	13:10:12 10:35:19 09:40:21 09:40:21	5 25 15 5	19.80 20.38 20.50 20.02	2 1 1 1	80 140 200 139	19.30 19.10 19.05 19.00	20.00 20.25 20.28 20.30	27 150 186 80	1 2 2 1
AGROTON	4.20	0.00 %	17:00:00	1000	4.26	4	1491	4.10	4.26	120	1	0	0	[+]
AGT	4.02 4.30	3.78 4.62	17:00:00 16:05:04 16:05:04 14:51:06	50 409 100 100	4.26 4.10 4.20 4.20	1 1 1 3	250 1000 1400 2158	4.05 4.05 4.01 4.00	4.27 4.28 4.29 4.40	41 895 1229 5000	1 1 2 1
AILLERON	8.30	0.00 %	17:00:00	111	8.46	2	1006	8.26	8.46	165	1	0	0	[+]
ALL	8.20 8.46	7.48 9.12	16:49:40 16:45:38 16:38:40 15:30:52	600 12 2400 40	8.26 8.46 8.28 8.20	3 1 1 3	1320 900 1500 1201	8.20 8.14 8.12 8.10	8.48 8.50 8.60 8.74	400 883 70 300	1 1 1 1
AITON	0.26	0.00 %	10:04:32	100	0.26	1	200	0.25	0.26	417	2	0	0	[+]
AIT	0.26 0.26	0.21 0.31	09:00:00 09:00:00 09:07:26 09:07:26	200 75 933 200	0.26 0.26 0.27 0.27	1 1 1 1	200 200 200 200	0.25 0.24 0.23 0.22	0.27 0.27 0.28 0.28	2100 1067 200 7000	2 1 1 1
AKCEPTFIN	0.69	0.00 %	16:40:05	19	0.79	1	1335	0.75	0.78	3902	1	0	0	[+]
AFC	0.69 0.79	0.55 0.82	16:39:41 16:32:26 16:25:39 16:25:39	1316 4165 4500 2500	0.76 0.75 0.75 0.75	1 1 3 2	1472 2000 12000 10750	0.68 0.65 0.55 0.50	0.79 0.99 0.00 0.00	2485 2440 0 0	1 1 0 0
ALDA	0.00	0.00 %	12:31:05	400	2.50	1	500	2.38	3.00	9860	1	0	0	[+]
ALD	0.00 0.00	2.00 3.00	12:31:05 16:08:02 16:03:29 12:03:59	400 100 100 677	2.50 2.64 2.64 2.60	1 1 1 1	1000 500 200 500	1.85 1.80 1.76 1.70	3.20 3.50 0.00 0.00	2145 902 0 0	1 1 0 0
ALEJA	0.00	0.00 %	15:00:00	15985	0.17	1	60000	0.01	PKC	12000	2	0	0	[+]
ALS	0.00 0.00	0.14 0.20	15:00:00 11:00:00 11:00:00 15:03:39	15 1 10 5	0.17 0.18 0.18 0.18	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.15 0.16 0.17 0.19	1333 5000 3000 2500	1 1 1 1
ALIOR	27.30	0.00 %	17:04:01	972	27.00	5	6869	27.00	27.02	321	2	0	0	[+]
ALR	26.84 27.42	24.58 30.02	17:04:01 17:04:01 17:03:51 17:01:10	172 8856 110 800	27.00 27.00 27.00 27.00	2 2 3 6	1289 210 302 1794	26.98 26.94 26.92 26.90	27.04 27.06 27.08 27.10	19 910 1263 380	1 4 2 3
ALTA	1.92	0.00 %	16:37:19	308	1.93	1	148	1.86	1.93	3900	1	0	0	[+]
AAT	1.92 1.93	1.73 2.10	12:28:04 10:50:49 10:50:49 09:00:00	80 700 289 1	1.93 1.92 1.92 1.92	1 1 1 1	4200 199 600 800	1.83 1.82 1.81 1.80	1.94 1.96 2.00 2.08	1217 710 735 1521	2 1 1 1
ALTUSTFI	2.08	0.00 %	17:00:00	1	2.04	2	2110	2.04	2.10	9999	1	0	0	[+]
ALI	2.01 2.12	1.87 2.29	17:00:00 16:42:54 16:42:54 16:41:17	4 1541 959 6	2.04 2.12 2.11 2.11	1 1 1 3	1740 1000 1333 4700	2.04 2.03 2.02 2.01	2.10 2.12 2.12 2.13	1166 1215 1779 800	2 1 1 1
ALUMAST	0.00	0.00 %	11:41:53	300	1.03	1	1000	0.94	1.08	790	1	0	0	[+]
ALU	0.00 0.00	0.82 1.23	11:14:49 11:07:29 13:10:34 12:42:01	1200 2000 200 1000	1.01 1.02 1.08 1.08	1 2 1 1	1000 1130 700 1000	0.90 0.80 0.71 0.70	1.10 1.40 1.49 1.50	6703 4200 2000 6000	2 1 1 1
ALUMETAL	42.10	0.00 %	17:00:00	22	42.70	1	30	42.40	42.70	243	1	0	0	[+]
AML	42.10 42.70	37.90 46.30	17:00:00 16:42:57 16:42:33 16:42:09	71 25 509 24	42.70 42.50 42.50 42.50	1 1 2 1	60 38 44 70	42.30 42.10 42.00 41.70	42.80 42.90 43.20 43.30	100 50 171 150	1 1 2 1
AMBRA	18.75	0.00 %	16:42:08	119	19.15	1	10	18.90	19.15	325	1	0	0	[+]
AMB	18.30 19.15	16.90 20.60	16:42:08 16:32:08 16:22:26 16:14:09	40 103 77 1	19.15 19.10 19.05 19.05	1 1 1 3	48 99 110 256	18.70 18.65 18.60 18.55	19.20 19.30 19.35 19.40	430 585 80 428	3 3 1 2
AMICA	145.00	0.00 %	17:00:00	12	141.60	1	2	141.20	141.60	237	3	0	0	[+]
AMC	135.60 145.00	130.60 159.40	17:00:00 16:48:39 16:48:39 16:38:31	2 9 9 8	141.60 141.80 141.80 141.80	1 1 3 2	1 2 65 130	141.00 140.80 140.60 140.40	142.00 142.60 143.00 144.00	133 39 66 10	2 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	45.50	0.00 %	17:01:04	2012	46.10	5	254	46.05	46.30	1132	2	0	0	[+]
EAT	45.50 46.80	40.95 50.00	17:00:22 17:00:22 17:00:22 17:00:22	44 57 17 334	46.10 46.10 46.10 46.10	3 4 3 3	1117 210 1073 711	46.00 45.95 45.90 45.85	46.35 46.40 46.45 46.50	155 340 208 73	3 1 4 2
ANALIZY	0.00	0.00 %	16:10:02	16	28.20	1	50	23.00	33.80	337	1	0	0	[+]
AOL	0.00 0.00	22.60 33.80	14:38:31 14:25:29 16:48:35 09:21:48	674 15 66 44	23.20 28.20 26.40 23.00	1 1 1 2	500 619 500 119	22.00 21.60 21.40 19.00	40.00 40.20 40.40 44.60	337 280 500 121	1 1 1 1
APATOR	20.90	0.00 %	14:48:03	40	21.00	1	71	20.90	21.00	1162	4	0	0	[+]
APT	20.70 21.00	18.85 22.90	14:43:41 12:28:11 11:19:55 10:50:44	100 50 27 207	21.00 21.00 21.00 20.70	1 7 1 5	200 614 40 263	20.80 20.70 20.60 20.50	21.10 21.20 21.30 21.50	70 1000 1160 145	1 1 2 2
APLISENS	10.50	0.00 %	14:39:56	1	10.20	1	5	10.10	10.20	999	1	0	0	[+]
APN	10.00 10.50	9.45 11.50	13:56:50 13:26:34 12:44:25 11:17:50	100 179 229 90	10.00 10.10 10.10 10.10	1 1 1 2	150 81 151 2100	10.00 9.95 9.90 9.85	10.30 10.50 10.60 10.80	2000 999 76 198	2 1 1 2
APS	0.00	0.00 %	11:12:09	1	2.20	1	500	0.40	2.20	595	1	0	0	[+]
APS	0.00 0.00	1.76 2.64	11:12:07 11:11:42 11:25:07 14:17:56	1 400 467 457	2.20 2.10 2.26 2.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.38 2.66 3.78 4.10	346 850 354 1	1 1 1 1
APSENERGY	2.26	0.00 %	09:00:00	3	2.26	1	207	2.20	2.24	2000	1	0	0	[+]
APE	2.26 2.26	2.04 2.48	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	2.26 2.26 2.26 2.26	1 1 1 1	5427 4000 830 250	2.16 2.15 2.02 1.94	2.25 2.26 2.29 2.40	3850 17 907 750	1 1 1 1
AQUABB	15.50	0.00 %	10:04:07	5	15.50	1	15	15.50	15.70	10	1	0	0	[+]
AQU	15.50 15.50	12.40 18.60	12:16:35 10:06:20 09:55:54 13:35:51	7 3 10 30	15.50 15.50 15.50 15.50	1 1 1 1	10 10 20 70	15.40 15.30 15.10 14.50	15.80 15.90 16.00 16.20	56 95 97 128	1 1 1 1
AQUAPOZ	8.60	0.00 %	09:00:00	1	8.60	1	100	7.50	8.00	130	1	0	0	[+]
AQA	8.60 8.60	6.90 10.30	16:03:16 09:00:00 12:23:28 12:20:21	5 15 55 50	8.00 7.55 7.70 7.70	1 1 1 1	135 32 80 15	7.45 6.70 6.10 5.00	8.60 8.65 8.80 9.35	114 135 400 40	2 1 1 1
ARCHICOM	18.10	0.00 %	17:00:00	13	18.50	1	100	18.40	18.50	505	1	0	0	[+]
ARH	18.10 19.35	16.30 19.90	17:00:00 17:00:00 17:00:00 17:00:00	300 29 100 420	18.50 18.50 18.50 18.50	1 2 3 1	100 92 297 150	18.15 18.10 18.00 17.70	18.95 19.20 19.35 19.40	87 395 227 60	1 1 2 1
ARCTIC	4.02	0.00 %	17:01:50	758	4.08	2	2442	4.08	4.09	500	1	0	0	[+]
ATC	4.02 4.08	3.62 4.42	17:01:40 17:01:19 17:00:00 17:00:00	5000 2000 317 642	4.08 4.08 4.08 4.08	1 2 1 1	4341 2265 1000 5000	4.02 4.00 3.97 3.94	4.11 4.12 4.13 4.15	500 329 200 500	1 2 1 1
ARCUS	1.89	0.00 %	16:44:48	100	1.78	1	5500	1.69	1.78	1946	1	0	0	[+]
ARC	1.78 1.89	1.71 2.06	16:22:01 15:50:10 15:25:35 15:17:21	435 519 681 5000	1.78 1.78 1.78 1.79	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	1.79 1.87 1.89 1.94	6000 435 100 2128	2 1 1 1
ARTERIA	5.60	0.00 %	14:11:22	40	5.50	1	1420	5.30	5.50	160	2	0	0	[+]
ARR	5.50 5.60	5.05 6.15	13:35:47 09:00:00 09:00:00 09:00:00	100 5 39 141	5.50 5.60 5.55 5.55	3 0 0 0	910 0 0 0	5.20 0.00 0.00 0.00	5.55 5.60 5.75 5.80	1365 385 521 1457	1 2 2 2
ARTMAN	2.97	0.00 %	15:15:00	1	2.99	2	365	2.89	2.98	700	1	0	0	[+]
ART	2.90 2.99	2.67 3.27	15:12:26 15:12:26 13:17:30 11:19:37	193 12 303 1	2.90 2.97 2.99 2.99	1 2 1 2	2900 2100 800 379	2.86 2.80 2.65 2.60	2.99 3.06 3.15 3.18	511 870 333 680	1 2 1 1
ASBIS	3.77	0.00 %	17:00:00	315	3.85	1	370	3.84	3.85	2759	3	0	0	[+]
ASB	3.77 3.89	3.39 4.14	17:00:00 17:00:00 17:00:00 17:00:00	437 500 800 3000	3.85 3.85 3.85 3.85	4 4 10 5	5141 2970 14465 7704	3.82 3.81 3.80 3.78	3.86 3.87 3.88 3.88	3000 3000 3764 500	1 1 2 1
ASSECOBS	30.60	0.00 %	16:46:57	30	32.60	2	81	31.20	32.40	70	1	0	0	[+]
ABS	30.60 33.00	27.60 33.60	16:46:57 11:45:46 11:37:47 11:36:13	70 3 7 259	32.60 33.00 33.00 31.20	1 1 2 3	116 179 240 126	30.80 30.40 30.20 30.00	32.60 32.80 33.00 33.20	169 213 699 31	1 2 5 2
ASSECOPOL	65.85	0.00 %	17:00:00	18	64.50	5	211	64.50	64.70	110	2	0	0	[+]
ACP	64.25 65.85	59.30 72.40	17:00:00 17:00:00 17:00:00 17:00:00	15 24 12 41	64.50 64.50 64.50 64.50	5 4 2 4	116 457 28 82	64.45 64.40 64.35 64.25	64.75 64.85 64.95 65.00	246 28 1080 309	1 2 3 3
ASSECOSEE	23.80	0.00 %	17:00:00	13	24.40	1	100	24.20	24.40	38	1	0	0	[+]
ASE	23.20 24.60	21.60 26.00	16:36:59 16:10:22 16:02:46 16:02:46	82 10 10 150	24.60 24.40 24.40 24.40	3 4 4 1	1289 506 2995 700	24.00 23.80 23.60 23.40	24.60 24.80 25.00 25.40	37 1453 356 44	2 4 5 1
ASTARTA	16.75	0.00 %	17:00:12	256	16.10	7	1190	16.00	16.30	151	1	0	0	[+]
AST	15.70 16.75	15.10 18.40	17:00:00 17:00:00 16:49:05 16:46:51	44 10 80 52	16.10 16.10 16.15 16.15	4 1 5 2	1022 100 860 250	15.90 15.85 15.80 15.75	16.50 16.70 16.75 16.80	635 450 30 194	2 1 1 1
ASTRO	0.34	0.00 %	16:38:29	1000	0.29	1	1000	0.28	0.29	12689	1	0	0	[+]
ASR	0.28 0.34	0.28 0.41	16:27:51 16:20:21 16:16:50 15:43:06	4000 4200 1500 5000	0.29 0.29 0.29 0.28	1 2 2 1	1500 2689 667 200	0.28 0.28 0.26 0.26	0.31 0.31 0.33 0.34	5800 1000 4000 3000	1 1 1 1
ATAL	41.00	0.00 %	16:10:21	2	41.00	1	1000	40.70	41.00	1201	3	0	0	[+]
1AT	40.50 41.00	36.90 45.10	15:57:24 15:00:43 15:00:43 15:00:43	20 134 82 34	40.70 41.00 41.00 41.00	4 1 2 5	454 159 175 186	40.60 40.50 40.10 40.00	42.00 42.50 42.90 43.00	6 85 50 992	1 2 1 5
ATCCARGO	7.80	0.00 %	17:04:43	402	8.00	1	48	8.00	8.45	114	1	0	0	[+]
ATA	7.40 8.00	6.25 9.35	15:32:10 11:57:15 11:44:03 10:14:49	50 500 50 50	8.00 7.80 7.80 7.60	3 1 1 3	513 1000 40 205	7.80 7.60 7.45 7.40	8.50 8.55 8.60 8.85	312 30 732 65	1 1 3 1
ATENDE	3.46	0.00 %	16:46:28	500	3.48	2	2000	3.32	3.48	884	1	0	0	[+]
ATD	3.40 3.50	3.12 3.80	16:34:39 16:34:38 16:34:32 13:04:28	1 1 165 1	3.48 3.48 3.40 3.48	3 1 1 1	1550 540 1000 500	3.30 3.20 3.10 3.00	3.50 3.52 3.60 3.64	1043 2500 1744 150	1 1 1 1
ATLANTAPL	4.80	0.00 %	11:54:17	970	4.70	1	106	4.70	4.80	2068	2	0	0	[+]
ATP	4.70 4.80	4.32 5.28	10:29:55 09:25:35 09:25:35 09:25:34	100 1 1 1	4.80 4.80 4.80 4.80	1 1 1 1	1670 560 350 1000	4.60 4.50 4.41 4.31	4.89 4.98 5.00 5.10	805 470 11613 6759	2 1 4 1
ATLANTIS	0.62	0.00 %	11:14:58	500	0.62	1	2844	0.58	0.62	94	1	0	0	[+]
ATS	0.62 0.62	0.56 0.68	16:41:55 15:34:15 14:15:11 12:16:02	1 50 1 6	0.63 0.58 0.63 0.58	1 1 2 1	1500 3000 4030 1470	0.56 0.56 0.55 0.54	0.63 0.65 0.68 0.68	2000 11596 3000 3900	1 2 1 2
ATLASEST	1.49	0.00 %	14:51:35	3400	1.57	1	1000	1.50	1.58	700	1	0	0	[+]
ATL	1.47 1.57	1.34 1.64	14:28:10 13:09:47 13:09:01 11:39:30	72 5000 12963 950	1.57 1.52 1.48 1.48	1 1 1 1	1485 9850 10000 9850	1.48 1.48 1.46 1.45	1.59 1.60 1.64 1.65	1000 670 5000 5813	1 1 1 1
ATM	9.83	0.00 %	17:00:00	20	10.30	1	216	9.88	10.30	750	1	0	0	[+]
ATM	9.82 10.30	8.85 10.80	09:32:31 09:32:31 09:32:31 09:32:31	139 2 3 2	9.82 9.83 9.83 9.83	1 1 1 1	770 215 155 500	9.82 9.26 9.21 9.20	10.40 10.46 10.50 10.60	140 671 4907 500	1 1 1 1
ATMGRUPA	4.79	0.00 %	16:37:57	210	4.75	2	1020	4.69	4.75	2113	3	0	0	[+]
ATG	4.60 4.79	4.32 5.26	16:18:23 16:18:23 13:44:24 13:44:17	306 94 1 1	4.75 4.75 4.75 4.75	3 1 1 3	2086 1850 230 980	4.60 4.58 4.53 4.50	4.80 4.88 4.90 4.94	10 1100 14618 2000	1 1 4 1
ATONHT	0.26	0.00 %	11:00:00	200	0.26	2	20030	0.26	0.27	28690	1	0	0	[+]
ATO	0.26 0.26	0.21 0.31	15:00:00 15:00:00 11:00:00 11:00:00	100 500 1585 200	0.26 0.26 0.23 0.23	1 1 1 1	3000 6791 7115 7470	0.23 0.22 0.21 0.20	0.29 0.33 0.34 0.35	2000 100 200 2000	1 1 1 1
ATREM	2.00	0.00 %	14:33:12	190	1.84	2	4610	1.84	1.94	4400	1	0	0	[+]
ATR	1.84 2.00	1.80 2.20	14:33:12 09:00:00 09:00:00 09:00:00	810 2 2 2	1.84 2.00 2.00 2.00	1 1 0 0	201 300 0 0	1.74 1.67 0.00 0.00	2.00 2.15 2.20 2.31	154 587 11203 300	1 1 2 1
AUTOPARTN	5.30	0.00 %	17:00:00	300	5.42	2	294	5.42	5.44	73	1	0	0	[+]
APR	5.30 5.46	4.77 5.82	17:00:00 17:00:00 16:42:25 15:39:30	22 3 350 150	5.42 5.42 5.44 5.44	3 1 2 2	1587 1464 1300 1797	5.40 5.38 5.32 5.30	5.46 5.48 5.50 5.56	3229 2332 5601 2000	3 3 9 2
AUXILIUM	5.12	0.00 %	17:03:02	400	5.34	1	3000	5.20	5.34	709	3	0	0	[+]
AUX_	5.00 5.42	4.10 6.14	17:00:00 16:41:48 16:41:48 16:41:48	30 5 25 20	5.34 5.36 5.34 5.32	1 1 1 1	20 20 254 401	5.18 5.16 5.12 5.10	5.36 5.38 5.40 5.42	27 256 50 550	2 3 1 1
AZTEC	0.00	0.00 %	16:46:15	95	2.38	1	30	2.20	2.36	480	1	0	0	[+]
AZC	0.00 0.00	1.91 2.84	16:46:15 16:46:15 13:24:06 10:47:56	50 455 50 450	2.30 2.24 2.20 2.22	1 1 1 1	50 100 200 100	2.10 2.04 2.00 1.92	2.38 2.40 2.42 2.44	505 110 420 21601	1 2 1 1
BAHOLDING	0.96	0.00 %	17:01:41	2120	0.97	1	1300	0.97	0.98	3373	2	0	0	[+]
BAH	0.93 0.99	0.86 1.05	17:00:00 17:00:00 16:46:44 16:46:09	430 100 50 2550	0.97 0.97 0.97 0.97	1 2 1 2	700 5300 2000 3388	0.96 0.96 0.96 0.95	0.98 0.98 0.98 0.98	2550 1390 1500 3586	1 1 1 2
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	2	24000	0.01	PKC	285096	13	0	0	[+]
BCI	0.00 0.00	0.01 0.01	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.02 0.02	360500 1800 14000 84888	3 1 3 1
BALTICON	10.50	0.00 %	13:08:07	5	10.60	1	199	10.10	10.60	189	1	0	0	[+]
BLT	10.50 10.70	8.40 12.60	12:29:47 12:29:47 11:47:57 09:38:42	169 41 100 50	10.50 10.70 10.50 10.50	1 2 1 1	135 290 330 130	8.20 8.00 7.40 7.05	11.40 11.50 12.20 12.80	187 472 200 300	1 1 1 1
BALTONA	6.70	0.00 %	09:00:03	2	6.70	1	1234	6.10	6.65	320	1	0	0	[+]
BAL	6.70 6.70	6.05 7.35	16:37:44 16:37:44 16:37:01 16:06:32	8 142 358 24	6.70 6.65 6.65 6.60	1 1 1 0	1000 1000 10000 0	6.00 5.95 0.01 0.00	6.70 6.75 6.80 6.85	2638 2064 877 500	2 3 1 1
BBIDEVNFI	4.60	0.00 %	13:28:48	1	4.50	3	977	4.50	4.60	1	1	0	0	[+]
BBD	4.50 4.60	4.14 5.06	11:45:22 11:42:56 11:42:56 17:00:00	1 381 69 138	4.50 4.60 4.60 4.66	1 1 1 2	504 300 630 868	4.49 4.43 4.42 4.32	4.66 4.74 4.75 4.78	1142 944 1900 1257	3 2 1 4
BEDZIN	12.70	0.00 %	09:01:22	79	12.70	1	90	12.60	12.80	721	1	0	0	[+]
BDZ	12.70 12.70	11.45 13.95	17:00:22 09:12:29 09:01:54 17:00:00	79 1 13 1	12.80 14.35 14.00 14.40	1 1 1 1	80 7 1015 112	12.00 11.00 9.90 8.96	12.90 13.95 14.35 14.40	78 550 70 867	1 2 1 2
BENEFIT	934.00	0.00 %	17:00:00	3	938.00	2	5	938.00	948.00	97	2	0	0	[+]
BFT	934.00 948.00	842.00 1025.00	17:00:00 17:00:00 16:44:22 15:42:46	4 1 1 1	938.00 938.00 948.00 942.00	1 3 2 1	20 83 92 4	936.00 932.00 930.00 928.00	950.00 956.00 958.00 960.00	6 11 19 50	3 1 3 1
BEST	22.80	0.00 %	11:18:01	40	22.80	1	330	22.80	23.80	330	1	0	0	[+]
BST	22.80 22.80	20.60 25.00	15:20:09 15:18:47 15:18:04 09:01:58	44 12 44 1	23.00 23.00 23.20 24.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	24.00 42.00 0.00 0.00	409 60 0 0	1 1 0 0
BETACOM	9.10	0.00 %	15:16:22	6	9.10	1	3	8.75	9.03	900	1	0	0	[+]
BCM	9.10 9.10	8.19 10.00	15:16:21 15:16:20 15:16:18 09:00:00	5 6 5 5	9.10 9.10 9.10 9.10	1 1 0 0	950 51 0 0	8.65 8.50 0.00 0.00	9.10 9.18 9.20 9.49	291 150 258 236	3 1 1 1
BIK	14.70	0.00 %	17:00:00	1	14.70	1	600	14.04	14.70	66	1	0	0	[+]
BIK	14.04 14.70	13.24 16.16	15:36:05 15:16:43 15:16:41 09:12:44	125 3 2 62	14.04 14.70 14.70 14.70	1 0 0 0	88 0 0 0	13.90 0.00 0.00 0.00	14.80 15.38 15.40 15.88	285 354 60 589	1 1 1 1
BIOERG	0.00	0.00 %	11:00:00	13	0.08	1	20000	0.07	0.07	5000	1	0	0	[+]
BER	0.00 0.00	0.06 0.10	11:00:00 11:00:00 11:00:00 11:03:16	9987 1000 19000 11072	0.08 0.08 0.08 0.08	1 1 1 1	20000 28500 22000 10000	0.07 0.06 0.06 0.06	0.08 0.08 0.08 0.08	10100 10000 20000 16526	1 1 1 1
BIOGENED	7.90	0.00 %	09:01:04	2	7.90	1	60	5.30	7.90	102	1	0	0	[+]
BGD	7.90 7.90	6.35 9.45	09:01:15 09:11:07 09:02:40 09:00:13	2 2 2 2	7.90 7.90 7.90 7.90	1 1 0 0	200 20 0 0	5.25 5.00 0.00 0.00	8.20 8.70 8.80 8.90	80 188 220 200	1 1 1 1
BIOMASS	0.88	0.00 %	17:01:58	4400	0.93	1	2000	0.92	0.95	524	1	0	0	[+]
BEP	0.86 0.95	0.70 1.05	17:00:25 17:00:00 16:49:23 16:47:37	2292 2000 133 514	0.93 0.93 0.95 0.92	4 1 1 2	9350 485 700 1140	0.92 0.92 0.91 0.91	0.95 0.96 0.96 0.96	1842 9090 7758 3025	2 5 4 1
BIOMAXIMA	3.52	0.00 %	11:14:51	10	3.52	1	20	3.44	3.52	521	1	0	0	[+]
BMX	3.52 3.52	2.82 4.22	16:43:02 14:15:07 14:12:19 14:05:42	12 30 890 30	3.52 3.40 3.40 3.44	1 1 1 1	1080 30 30 500	3.40 3.38 3.34 3.16	3.62 3.70 3.74 3.76	300 1880 600 1000	1 1 1 1
BIOMEDLUB	1.10	0.00 %	17:03:21	4600	1.14	2	715	1.13	1.14	5800	2	0	0	[+]
BML	1.10 1.16	0.99 1.21	17:01:51 17:00:00 17:00:00 16:40:10	1000 100 2900 500	1.14 1.14 1.14 1.14	2 4 1 1	8500 6599 5000 3000	1.12 1.12 1.12 1.11	1.14 1.15 1.15 1.16	30059 6500 8501 5000	3 1 4 2
BIOTON	3.60	0.00 %	17:00:00	50	3.63	2	719	3.62	3.68	290	1	0	0	[+]
BIO	3.55 3.72	3.24 3.96	17:00:00 16:46:19 16:46:17 15:23:35	250 131 200 1	3.63 3.61 3.64 3.72	1 1 1 1	12014 400 229 500	3.62 3.60 3.57 3.56	3.69 3.69 3.70 3.70	488 800 272 217	2 2 1 1
BLACKPOIN	1.30	0.00 %	14:26:28	312	1.19	1	1900	1.15	1.25	1700	1	0	0	[+]
BPN	1.19 1.30	1.04 1.56	14:13:16 09:29:42 09:29:42 09:00:00	1000 200 1800 8	1.19 1.30 1.23 1.30	1 1 1 2	1600 2000 3200 2666	0.90 0.90 0.80 0.75	1.29 1.30 1.31 1.32	500 3242 1500 4000	1 2 1 2
BLIRT	1.45	0.00 %	11:14:26	8	1.45	1	100	1.39	1.46	2000	1	0	0	[+]
BLR	1.45 1.45	1.16 1.74	09:00:00 09:30:13 09:30:13 09:30:13	150 808 100 92	1.45 1.45 1.48 1.51	1 1 1 1	1470 100 100 200	1.37 1.26 1.20 1.10	1.47 1.55 1.60 1.65	1400 300 100 300	1 1 1 1
BLOOBER	80.00	0.00 %	17:03:27	100	83.40	1	113	83.20	84.20	20	1	0	0	[+]
BLO	80.00 84.80	64.00 96.00	17:00:37 17:00:00 17:00:00 17:00:00	51 118 1 16	83.40 83.40 83.40 83.40	1 2 2 2	10 816 75 150	83.00 82.00 81.80 81.60	84.30 84.40 84.50 84.60	26 77 251 1050	1 3 1 2
BLUETAX	0.02	0.00 %	15:26:06	20000	0.02	1	106666	0.01	0.02	1000	1	0	0	[+]
BTG	0.02 0.02	0.01 0.02	15:26:06 15:03:23 15:00:00 15:00:00	24949 21000 700 8351	0.02 0.02 0.02 0.02	1 1 1 1	91400 37111 107000 133333	0.01 0.01 0.01 0.01	0.02 0.02 0.02 0.03	105000 200000 923458 999	1 2 8 1
BLUPREIPO	0.00	0.00 %	11:00:29	1515	0.09	1	20000	0.02	0.09	5314	2	0	0	[+]
BLU	0.00 0.00	0.06 0.12	11:00:29 11:00:00 11:00:00 11:00:00	3985 15 273 200	0.09 0.09 0.09 0.09	2 0 0 0	100000 0 0 0	0.01 0.00 0.00 0.00	0.12 0.40 0.42 0.45	5000 2000 1207 2957	1 1 1 1
BNPPL	65.60	0.00 %	17:00:00	240	68.20	1	100	68.00	68.20	125	1	0	0	[+]
BNP	65.60 71.40	59.20 72.00	16:00:40 11:09:28 10:08:05 10:07:42	1 50 2 2	70.20 70.40 70.80 70.40	2 1 1 1	99 49 22 15	66.00 65.60 65.20 63.80	68.40 70.20 70.40 73.60	9 50 480 24	1 1 2 1
BOA	1.04	0.00 %	15:00:00	636	0.86	2	2964	0.86	0.90	9993	1	0	0	[+]
BOA	0.86 1.04	0.84 1.24	15:00:00 11:00:00 15:08:28 15:05:39	164 7836 1623 377	0.86 1.04 1.04 1.04	1 1 3 1	589 5000 4002 4000	0.85 0.70 0.15 0.14	1.05 1.07 1.11 1.19	477 382 1111 2814	1 1 1 1
BOGDANKA	33.20	0.00 %	17:01:40	985	32.80	3	330	32.80	33.00	500	2	0	0	[+]
LWB	32.70 33.20	29.90 36.50	17:01:32 17:01:30 17:01:29 17:01:27	1036 1036 1036 1036	32.80 32.80 32.80 32.80	2 12 5 1	138 918 532 30	32.75 32.70 32.60 32.55	33.30 33.70 33.80 34.00	50 400 40 767	1 1 1 3
BOOMBIT	10.80	0.00 %	17:00:00	100	11.08	1	50	10.90	11.08	70	1	0	0	[+]
BBT	10.65 11.15	9.72 11.88	16:35:21 16:22:09 16:14:23 16:07:29	90 200 50 512	11.10 11.12 11.15 11.14	1 1 2 1	140 100 210 3866	10.76 10.75 10.75 10.75	11.10 11.10 11.12 11.15	190 550 1099 90	1 2 2 1
BORUTA	0.19	0.00 %	15:27:44	2000	0.20	1	100	0.20	0.20	21155	1	0	0	[+]
BRU	0.19 0.20	0.15 0.23	14:50:13 14:50:03 14:48:56 14:48:56	10000 5000 3500 5000	0.20 0.20 0.20 0.20	3 1 2 3	21155 19300 11000 53999	0.19 0.19 0.19 0.19	0.20 0.20 0.20 0.20	8000 50000 5000 21080	1 1 1 1
BORYSZEW	4.56	0.00 %	17:00:00	310	4.58	3	2130	4.58	4.58	300	2	0	0	[+]
BRS	4.51 4.62	4.11 5.01	17:00:00 17:00:00 17:00:00 17:00:00	200 200 75 10	4.58 4.58 4.58 4.58	4 1 1 1	7062 1094 1000 700	4.57 4.56 4.55 4.54	4.59 4.60 4.61 4.64	1792 1412 50 1146	1 2 1 1
BOS	6.72	0.00 %	17:00:00	260	6.80	1	16	6.70	6.80	470	2	0	0	[+]
BOS	6.46 6.80	6.06 7.38	16:49:44 16:26:35 16:26:35 16:26:23	500 70 50 10	6.80 6.80 6.80 6.78	1 1 1 1	100 150 100 130	6.68 6.66 6.64 6.62	6.84 6.86 6.88 6.90	178 1500 2498 498	1 2 1 1
BOWIM	0.00	0.00 %	10:51:53	3700	1.98	1	1000	1.98	2.00	4000	1	0	0	[+]
BOW	0.00 0.00	1.79 2.16	09:00:23 09:00:23 09:00:00 16:44:36	3500 2000 481 261	2.00 2.00 2.08 2.08	1 1 2 1	4200 2999 2333 19	1.91 1.82 1.81 1.79	2.04 2.06 2.20 2.30	320 3000 481 1200	1 1 1 1
BPC	6.50	0.00 %	15:00:00	5	6.50	4	3064	6.00	6.50	88	1	0	0	[+]
BPC	6.50 6.50	5.20 7.80	15:00:00 11:00:00 15:16:31 15:00:00	10 5 200 445	6.90 6.40 6.50 6.50	1 1 1 1	25 100 500 50	5.50 5.30 4.04 2.80	6.60 6.90 7.00 7.25	160 39 200 790	1 1 1 1
BRAND24	18.50	0.00 %	17:00:00	27	19.00	1	100	18.05	19.00	186	4	0	0	[+]
B24	18.20 19.00	14.80 22.20	15:00:47 15:00:42 15:00:37 12:54:58	65 27 50 60	18.20 18.50 18.60 18.80	1 1 1 1	65 100 150 102	18.00 17.70 17.20 17.00	19.40 19.95 20.00 20.90	115 600 250 90	1 1 3 1
BRASTER	0.46	0.00 %	17:03:10	5179	0.45	1	1983	0.45	0.46	1271	1	0	0	[+]
BRA	0.45 0.46	0.41 0.51	17:00:00 17:00:00 17:00:00 16:37:36	1300 106 594 317	0.45 0.45 0.45 0.45	3 6 9 1	8531 54781 51100 1900	0.45 0.45 0.45 0.45	0.46 0.46 0.46 0.46	5000 7082 9120 4000	1 2 3 1
BROADGATE	0.00	0.00 %	12:45:29	600	0.24	1	3000	0.24	0.24	1764	1	0	0	[+]
BDG	0.00 0.00	0.20 0.29	11:26:56 11:24:34 11:11:11 11:07:55	1000 1900 2000 3000	0.24 0.24 0.24 0.24	1 1 1 1	4560 1750 5430 5000	0.23 0.22 0.21 0.20	0.28 0.29 0.30 0.31	11000 2665 3846 1100	3 1 1 1
BSCDRUK	43.60	0.00 %	17:00:00	1	43.60	1	49	42.90	43.60	92	2	0	0	[+]
BSC	42.60 43.60	39.30 47.90	16:18:47 15:16:57 10:58:53 09:07:47	1 5 25 1	42.90 43.60 43.60 42.60	1 1 2 1	591 18 616 23	42.80 42.70 42.60 42.50	43.90 44.00 44.10 44.70	43 24 240 11	1 1 1 1
BUDIMEX	187.00	0.00 %	17:00:00	34	187.00	3	749	187.00	188.00	300	2	0	0	[+]
BDX	185.00 189.60	168.40 205.50	17:00:00 17:00:00 17:00:00 17:00:00	10 11 200 5	187.00 187.00 187.00 187.00	1 1 1 2	49 49 21 69	186.00 185.80 185.20 185.00	188.80 189.00 189.80 190.00	49 278 22 453	1 3 1 7
BUMECH	2.66	0.00 %	17:03:02	100	2.58	1	200	2.53	2.58	85	1	0	0	[+]
BMC	2.53 2.66	2.40 2.92	17:00:00 16:06:01 16:02:42 16:02:42	215 1 1300 700	2.58 2.60 2.53 2.53	1 3 1 1	200 1735 500 204	2.52 2.51 2.46 2.45	2.58 2.59 2.60 2.66	400 990 3854 390	1 1 1 1
CANNABIS	0.70	0.00 %	16:44:52	10	0.77	1	1430	0.73	0.77	4170	1	0	0	[+]
CBD	0.69 0.77	0.56 0.84	16:32:28 16:31:54 16:29:55 16:29:46	300 364 156 1500	0.77 0.76 0.77 0.76	3 1 1 1	4770 911 2168 20000	0.72 0.71 0.70 0.70	0.77 0.78 0.78 0.80	4043 1100 5000 10000	1 2 1 3
CAPITAL	1.27	0.00 %	15:22:30	10	1.40	1	1220	1.27	1.40	563	1	0	0	[+]
CPA	1.27 1.40	1.26 1.53	11:40:31 16:01:21 15:37:52 11:11:49	50 10 700 10	1.27 1.37 1.27 1.37	2 1 1 1	1764 1000 505 850	1.27 1.23 1.22 1.22	1.42 1.43 1.44 1.45	1000 1888 21018 1974	1 2 3 1
CARBON	31.00	0.00 %	17:00:36	45	36.10	1	1	36.10	36.44	120	1	0	0	[+]
CRB	30.60 36.79	24.80 37.20	17:00:00 17:00:00 16:47:18 16:43:25	4 6 17 9	36.10 36.10 36.59 36.60	2 1 2 1	133 50 150 265	36.00 35.70 35.50 34.20	36.46 36.47 36.59 36.60	400 26 167 90	1 1 1 1
CCC	88.00	0.00 %	17:04:13	35	88.00	4	1595	87.95	88.00	2460	1	0	0	[+]
CCC	83.35 89.65	79.20 96.80	17:01:27 17:00:52 17:00:38 17:00:00	505 4098 902 30	88.00 88.00 88.00 88.00	1 3 3 1	138 3910 818 100	87.90 87.85 87.80 87.75	88.45 88.50 88.60 88.85	159 397 297 182	1 1 1 2
CCENERGY	0.00	0.00 %	15:00:00	633	0.06	0	0	0.00	0.00	0	0	0	0	[+]
CCE	0.00 0.00	0.00 0.00	15:00:00 15:00:00 15:00:00 11:01:43	5000 2971 30 6999	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
CCS	0.00	0.00 %	11:27:01	176	0.61	1	1612	0.62	0.68	500	1	0	0	[+]
CCS	0.00 0.00	0.49 0.73	13:47:20 12:46:54 12:38:17 12:38:17	72 1000 500 1500	0.61 0.68 0.68 0.68	1 1 1 1	152 1987 2345 3000	0.61 0.52 0.46 0.41	0.68 0.70 0.72 0.75	2765 640 1000 1000	2 1 1 1
CCTOOLS	0.00	0.00 %	09:48:40	200	0.05	1	500	0.03	0.07	500	1	0	0	[+]
CCT	0.00 0.00	0.04 0.06	10:12:41 09:54:26 09:16:23 09:20:23	2648 170 8 170	0.05 0.06 0.06 0.06	2 3 0 0	23000 150000 0 0	0.02 0.01 0.00 0.00	0.09 0.10 0.12 0.20	15247 21470 299 200	2 2 1 1
CDPROJEKT	271.50	0.00 %	17:04:09	2796	276.30	1	542	275.70	276.30	2741	5	0	0	[+]
CDR	271.50 276.30	244.40 298.60	17:02:34 17:00:00 17:00:00 17:00:00	10 485 20 1131	276.30 276.30 276.30 276.30	2 2 1 1	167 817 101 516	275.60 275.40 275.20 275.10	276.40 276.50 276.60 276.80	29 464 129 542	3 4 2 1
CDRL	20.40	0.00 %	17:00:00	3	20.40	1	73	20.30	20.90	660	2	0	0	[+]
CDL	20.20 20.40	18.40 22.40	17:00:00 17:00:00 16:46:32 16:38:00	62 120 111 10	20.40 20.40 20.40 20.40	2 3 4 1	285 333 297 380	20.20 20.10 20.00 19.95	21.00 21.30 21.40 21.90	250 297 150 245	2 1 1 1
CELTIC	0.00	0.00 %	16:30:17	10	6.40	1	120	6.30	6.40	2500	1	0	0	[+]
CPD	0.00 0.00	5.80 7.00	14:57:18 14:57:18 11:30:06 16:14:26	144 200 344 60	6.25 6.25 6.30 6.40	1 1 1 0	856 1000 1 0	6.25 6.10 2.52 0.00	6.50 6.70 0.00 0.00	1000 1000 0 0	1 1 0 0
CEZ	87.00	0.00 %	15:24:06	27	86.50	1	6	86.10	88.50	30	1	0	0	[+]
CEZ	86.50 87.00	78.30 95.70	15:24:06 15:24:06 15:24:06 11:39:51	28 4 23 16	86.50 86.50 86.50 87.00	2 1 1 2	10 4 47 45	86.00 85.30 85.00 84.00	88.90 89.30 91.00 92.00	20 23 235 9	1 1 3 1
CFG	14.00	0.00 %	17:00:00	15	14.00	1	150	13.58	14.00	35	1	0	0	[+]
CFG	13.50 14.00	11.20 16.80	17:00:00 16:23:44 15:15:48 15:15:48	244 120 46 222	14.00 13.80 13.88 14.00	4 1 1 3	890 400 60 210	13.54 13.52 13.50 13.48	14.20 14.30 14.40 14.44	195 61 200 135	1 1 1 1
CHERRY	26.60	0.00 %	16:03:38	1	24.50	1	120	24.10	24.50	109	1	0	0	[+]
CHP	24.50 26.60	21.30 31.90	15:52:13 15:29:09 15:29:09 15:29:09	40 100 100 200	24.50 24.50 24.50 24.70	2 1 1 1	215 46 76 20	24.00 23.90 23.70 23.20	25.00 25.60 26.30 26.40	400 42 39 40	1 1 1 1
CIASTZKRA	0.00	0.00 %	15:14:26	24	0.40	1	1387	0.36	0.40	2506	1	0	0	[+]
CZK	0.00 0.00	0.32 0.48	16:02:19 15:21:57 15:04:24 13:04:43	3613 100 500 279	0.36 0.38 0.38 0.38	1 1 1 1	3125 7100 300 1000	0.32 0.30 0.28 0.25	0.46 0.47 0.50 0.54	1000 5500 2859 4400	1 1 1 2
CIECH	38.90	0.00 %	17:00:00	135	38.50	1	266	38.50	38.80	200	1	0	0	[+]
CIE	37.60 39.35	35.05 42.75	17:00:00 17:00:00 17:00:00 17:00:00	6 483 14 12	38.50 38.50 38.50 38.50	1 1 1 2	6 9 573 1376	38.45 38.40 38.30 38.25	39.00 39.05 39.10 39.15	609 663 1058 573	3 2 3 1
CIGAMES	0.82	0.00 %	17:01:20	20	0.83	1	2000	0.83	0.83	470	1	0	0	[+]
CIG	0.81 0.84	0.74 0.90	17:01:20 17:00:00 16:49:50 16:49:50	1510 2000 155 1294	0.83 0.83 0.83 0.83	1 1 1 1	1000 1750 1875 14	0.82 0.82 0.82 0.82	0.83 0.83 0.83 0.84	200 100 7113 9567	1 1 2 4
CLNPHARMA	46.20	0.00 %	17:03:17	30	46.00	2	520	45.80	46.00	803	3	0	0	[+]
CLN	45.10 46.80	41.60 50.80	17:00:00 17:00:00 17:00:00 17:00:00	258 103 354 350	46.00 46.00 46.00 46.00	2 1 1 1	431 590 163 163	45.75 45.60 45.55 45.50	46.35 46.45 46.50 46.65	163 163 20 50	1 1 1 1
CLOUD	7.50	0.00 %	11:14:59	181	7.20	1	189	7.20	7.40	140	1	0	0	[+]
CLD	7.20 7.50	6.00 9.00	11:14:59 09:00:00 10:28:29 10:25:44	140 5 140 126	7.22 7.50 7.30 7.20	1 1 1 1	28 150 600 184	7.00 6.92 6.22 5.62	7.50 7.76 7.80 7.86	508 438 2630 75	1 1 3 1
CNT	14.90	0.00 %	16:48:52	2	15.40	1	55	14.80	15.40	165	3	0	0	[+]
CNT	14.90 15.40	13.50 16.30	16:48:52 16:48:31 16:48:31 16:48:31	9 1 50 9	15.30 15.30 15.20 15.20	1 1 2 1	50 60 168 70	14.70 14.60 14.50 14.40	15.50 15.70 15.90 16.00	169 70 144 215	2 1 2 3
COGNOR	1.29	0.00 %	16:41:26	960	1.27	1	455	1.26	1.27	5190	1	0	0	[+]
COG	1.27 1.29	1.16 1.41	15:18:01 15:18:01 13:44:42 12:37:31	2000 315 5 5127	1.27 1.27 1.27 1.27	1 1 6 1	3000 1500 7118 1200	1.26 1.25 1.25 1.24	1.28 1.29 1.29 1.30	10500 308 1395 4312	2 1 1 5
COLUMBUS	20.80	0.00 %	17:01:12	83	20.80	1	100	20.80	21.00	1424	3	0	0	[+]
CLC	20.00 21.80	16.70 24.80	17:00:00 17:00:00 17:00:00 16:47:37	13 18 17 20	20.80 20.80 20.80 21.00	2 4 5 23	77 473 1049 4630	20.60 20.40 20.20 20.00	21.20 21.40 21.60 21.80	1169 1526 1490 789	2 8 7 6
COMARCH	200.00	0.00 %	17:01:20	5	205.00	1	5	204.00	205.00	169	1	0	0	[+]
CMR	199.00 205.00	180.00 220.00	16:49:40 16:49:30 16:49:00 16:48:24	12 6 6 2	205.00 205.00 205.00 205.00	3 1 1 2	727 50 80 25	202.00 201.00 200.00 198.00	206.00 207.00 209.00 210.00	5 34 7 57	1 1 1 5
COMP	65.80	0.00 %	17:03:26	4	65.60	1	30	65.20	65.60	7	1	0	0	[+]
CMP	65.60 65.80	59.40 72.20	17:00:00 09:26:13 09:26:13 09:26:12	31 1 1 2	65.60 65.80 65.80 65.80	1 1 1 1	18 51 250 99	65.00 64.60 64.40 63.40	65.80 66.00 66.40 66.60	65 155 41 250	2 1 1 1
COMPERIA	2.48	0.00 %	11:42:14	1	2.60	1	3140	2.48	2.60	2899	1	0	0	[+]
CPL	2.48 2.60	2.24 2.72	09:14:54 09:03:26 09:01:59 09:01:02	60 400 708 1200	2.48 2.56 2.56 2.56	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	20.00 22.00 0.00 0.00	1300 75 0 0	1 1 0 0
COMPRESS	1.16	0.00 %	15:28:17	533	1.16	1	4310	1.16	1.16	9467	1	0	0	[+]
COM	1.16 1.16	0.93 1.39	15:18:49 15:13:15 15:12:58 15:12:11	1467 1000 3400 150	1.16 1.16 1.16 1.16	1 1 1 1	300 500 300 1000	0.98 0.96 0.85 0.70	1.17 1.18 1.26 1.28	575 1710 1000 12100	1 1 1 1
COMPRZESZ	0.15	0.00 %	09:05:52	1	0.16	1	300	0.15	0.16	500	1	0	0	[+]
COR	0.15 0.16	0.12 0.18	09:00:00 15:14:39 15:12:41 09:19:26	3259 1800 4027 70	0.15 0.15 0.15 0.15	2 1 1 1	1529 500 150 3987	0.14 0.13 0.12 0.11	0.16 0.17 0.18 0.20	2364 2340 6162 4000	1 1 2 1
COPERNIC	0.00	0.00 %	16:37:37	100	3.10	1	500	3.00	3.20	100	1	0	0	[+]
CRS	0.00 0.00	2.48 3.72	16:33:28 12:18:28 10:42:59 10:42:59	1000 601 100 99	3.00 3.00 3.00 3.10	1 1 1 1	100 50 100 100	2.70 2.60 2.40 2.20	3.40 3.70 3.80 3.90	100 100 100 99	1 1 1 1
CORMAY	0.96	0.00 %	16:42:47	180	0.99	3	39120	0.97	0.99	1340	1	0	0	[+]
CRM	0.96 0.99	0.86 1.06	16:38:12 16:21:03 16:21:03 16:20:46	1500 56180 800 1020	0.99 0.97 0.97 0.98	2 1 1 1	4390 5000 5000 4239	0.97 0.96 0.96 0.96	0.99 0.99 0.99 1.00	44856 5538 10164 2850	1 1 6 1
CPGROUP	7.35	0.00 %	14:16:39	70	7.40	1	1022	7.35	7.38	130	1	0	0	[+]
CPG	7.35 7.40	6.62 8.08	10:13:25 10:05:02 10:02:31 09:00:00	800 50 10 7	7.35 7.35 7.40 7.35	1 1 1 1	1300 277 1758 834	7.17 6.42 6.40 6.00	7.49 7.50 7.60 7.70	1100 5187 89 1497	1 1 2 2
CREEPYJAR	196.00	0.00 %	17:04:03	44	200.00	1	50	199.00	200.00	6	1	0	0	[+]
CRJ	195.00 204.00	156.80 235.00	17:02:23 17:02:23 17:00:00 17:00:00	56 40 2 58	200.00 200.00 200.00 200.00	1 3 1 1	50 130 25 13	198.60 198.00 197.00 196.40	202.00 204.00 204.50 205.00	24 146 5 46	1 3 1 3
CSY	0.00	0.00 %	09:24:58	31	6.70	1	315	6.40	6.70	301	1	0	0	[+]
CSY	0.00 0.00	5.40 8.00	09:17:28 15:36:04 15:35:45 12:20:52	240 468 763 88	6.60 6.50 6.50 6.30	1 1 1 0	220 1 168 0	5.80 4.60 2.44 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
CWA	0.43	0.00 %	17:00:00	1	0.39	2	2399	0.39	0.42	1098	1	0	0	[+]
CWA	0.35 0.43	0.35 0.52	16:26:05 16:26:05 16:01:58 16:01:58	895 2080 902 2000	0.42 0.42 0.42 0.42	1 1 1 1	3700 3000 2000 5000	0.39 0.39 0.38 0.38	0.42 0.43 0.43 0.44	3696 3200 3524 2000	1 2 2 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	0	0	0.00	0.17	18298	4	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 0.35 0.45 1.33	5000 5000 3000 840	1 1 1 1
CYFRPLSAT	26.60	0.00 %	17:00:00	307	27.04	3	2438	27.04	27.08	895	2	0	0	[+]
CPS	26.42 27.34	23.94 29.26	17:00:00 17:00:00 17:00:00 17:00:00	118 89 690 685	27.04 27.04 27.04 27.04	3 2 5 2	3110 6463 25866 899	27.02 27.00 26.96 26.94	27.12 27.16 27.20 27.22	894 893 2526 39	2 2 4 1
DANKS	0.41	0.00 %	15:15:58	1998	0.37	2	9265	0.37	0.41	4400	1	0	0	[+]
DNS	0.37 0.41	0.33 0.49	11:37:16 11:37:16 12:21:16 16:02:57	2 2000 2000 500	0.41 0.41 0.38 0.41	2 1 1 1	8346 4000 4240 4444	0.36 0.36 0.35 0.34	0.41 0.45 0.48 0.49	3000 1086 2106 11000	1 1 1 1
DATAWALK	55.00	0.00 %	17:00:00	2	56.20	2	90	55.20	56.20	158	2	0	0	[+]
DAT	54.80 57.00	49.50 60.40	17:00:00 16:48:08 16:47:42 16:39:36	10 10 1 50	56.20 55.20 56.20 55.00	5 2 1 3	432 121 20 100	55.00 54.60 54.40 54.20	56.40 56.60 56.80 57.00	114 1010 60 1622	2 4 1 10
DEBICA	81.60	0.00 %	16:42:37	12	82.00	3	159	81.00	82.00	304	2	0	0	[+]
DBC	81.00 82.00	73.60 89.60	16:13:51 16:13:51 16:13:51 16:13:51	50 7 10 10	81.00 81.00 81.00 81.00	1 2 1 4	30 22 12 720	80.80 80.60 80.40 80.00	83.00 83.20 83.60 84.80	283 5 12 50	4 1 1 1
DECORA	19.30	0.00 %	17:00:00	1	19.30	1	50	19.05	19.30	82	1	0	0	[+]
DCR	19.00 19.30	17.40 21.20	16:45:07 16:45:07 16:42:31 16:20:16	40 100 60 2	19.00 19.00 19.10 19.30	3 1 1 2	3047 100 55 278	19.00 18.90 18.75 18.65	19.70 19.75 19.80 19.95	93 100 1361 100	1 1 2 1
DEKPOL	25.70	0.00 %	09:05:22	2	25.70	1	13	24.00	25.00	422	1	0	0	[+]
DEK	25.70 25.70	23.20 28.20	17:00:00 12:28:36 12:23:49 09:00:44	2 2 300 2	25.00 25.00 24.50 25.70	1 0 0 0	10 0 0 0	21.00 0.00 0.00 0.00	25.50 25.60 25.70 25.90	50 109 387 371	1 1 1 1
DEKTRA	6.00	0.00 %	16:27:40	2	6.00	1	200	5.75	6.00	513	2	0	0	[+]
DKR	6.00 6.00	4.80 7.20	13:47:45 09:34:58 14:37:47 14:37:47	101 2 170 32	6.00 6.00 6.00 6.10	3 1 1 1	575 200 180 550	5.70 5.60 5.55 5.45	6.50 6.80 6.90 7.10	1750 400 340 1153	1 1 1 1
DELKO	11.30	0.00 %	10:27:58	28	11.40	2	148	11.20	11.40	22	1	0	0	[+]
DEL	11.30 11.40	10.20 12.40	10:27:44 10:19:52 10:01:11 09:00:44	50 172 23 200	11.40 11.30 11.30 11.30	1 1 2 1	25 456 70 20	11.10 11.00 10.90 10.80	11.50 11.60 11.70 11.80	300 57 2688 20	1 2 4 1
DENTAMDC	0.03	0.00 %	15:00:00	1	0.04	1	470	0.03	0.04	99	1	0	0	[+]
DAM	0.03 0.04	0.02 0.04	11:00:00 11:00:00 11:00:00 15:00:00	3845 200 300 6300	0.03 0.03 0.03 0.03	1 1 1 1	46355 300 10000 10000	0.03 0.03 0.03 0.03	0.04 0.04 0.04 0.05	100 3628 10000 29631	1 1 1 1
DEVELIA	2.62	0.00 %	17:00:00	893	2.65	1	190	2.64	2.65	107	1	0	0	[+]
DVL	2.60 2.66	2.36 2.88	17:00:00 17:00:00 16:46:36 16:46:36	72 35 500 126	2.65 2.65 2.65 2.65	1 1 1 4	100 1000 1000 3345	2.64 2.62 2.62 2.61	2.65 2.66 2.67 2.67	6531 28585 2280 12929	1 3 3 1
DGA	6.14	0.00 %	09:00:00	2	6.14	1	50	5.90	6.14	1150	1	0	0	[+]
DGA	6.14 6.14	5.54 6.74	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	6.14 6.14 6.14 6.14	1 1 1 1	1390 50 37 90	5.88 5.80 5.62 5.50	6.16 6.50 6.54 6.80	1445 50 31 150	3 1 1 1
DIGITAL	0.95	0.00 %	17:00:17	1020	0.94	1	13977	0.94	0.96	8740	2	0	0	[+]
DGL	0.81 0.96	0.76 1.14	17:00:00 17:00:00 17:00:00 17:00:00	3 4247 2000 750	0.94 0.94 0.94 0.94	1 1 2 1	3000 4444 10000 5000	0.93 0.90 0.89 0.88	0.97 0.98 0.99 1.00	5023 2000 13883 56227	2 1 5 6
DINOPL	155.00	0.00 %	17:03:26	495	155.10	1	14505	155.10	156.00	1364	3	0	0	[+]
DNP	155.00 157.30	139.50 170.50	17:03:26 17:03:26 17:00:00 17:00:00	116 141 4 43	155.10 155.10 155.10 155.10	9 3 3 2	342 714 2730 592	155.00 154.90 154.80 154.70	156.40 156.50 156.60 156.70	453 101 909 414	3 2 2 4
DOMDEV	96.60	0.00 %	17:00:00	1	96.00	1	48	95.40	96.60	74	2	0	0	[+]
DOM	95.00 96.60	87.00 106.00	16:38:27 16:20:26 16:06:53 15:54:51	10 41 10 5	96.40 96.40 96.00 96.40	3 7 1 2	64 218 14 81	95.20 95.00 94.40 94.20	97.00 97.60 97.80 98.00	45 10 150 65	2 1 1 1
DOMLEK	0.00	0.00 %	10:20:10	47	5.00	1	20	4.50	5.00	200	1	0	0	[+]
DLK	0.00 0.00	4.00 6.00	10:02:48 10:02:48 10:02:48 11:53:28	3 195 5 5	5.00 5.20 5.40 5.40	1 1 1 1	300 1000 1500 2000	4.00 3.00 2.00 1.00	5.75 6.00 6.50 6.85	90 50 100 227	1 1 1 1
DROZAPOL	1.37	0.00 %	09:23:21	6	1.37	1	957	1.36	1.46	5150	1	0	0	[+]
DPL	1.37 1.37	1.23 1.50	09:23:17 09:23:14 09:23:11 09:23:08	3 2 4 1	1.37 1.37 1.37 1.37	1 1 1 1	5550 1190 695 5	1.36 1.24 1.19 0.15	1.47 1.57 1.58 1.62	25 300 2415 2580	1 1 2 1
EASYCALL	0.00	0.00 %	13:32:48	25	1.58	1	150	1.59	1.63	100	1	0	0	[+]
ECL	0.00 0.00	1.27 1.89	10:11:05 11:53:34 11:53:34 10:27:09	75 465 100 100	1.60 1.60 1.61 1.62	1 1 1 1	100 100 100 1000	1.56 1.54 1.50 1.45	1.65 1.70 1.73 1.90	125 100 100 500	1 1 1 1
EC2	1.53	0.00 %	16:07:13	1183	1.55	1	2000	1.47	1.55	5000	2	0	0	[+]
EC2	1.44 1.55	1.23 1.84	15:18:01 15:18:01 15:17:16 15:17:16	17 83 717 579	1.55 1.55 1.55 1.53	1 2 1 1	1100 2400 1540 1900	1.46 1.45 1.38 0.78	1.56 1.58 1.59 1.60	11860 1600 2400 10000	2 1 2 1
ECHO	5.20	0.00 %	16:28:57	50	5.11	2	820	5.11	5.14	1155	1	0	0	[+]
ECH	5.10 5.20	4.68 5.72	16:10:00 15:20:52 15:08:37 14:50:46	28 44 133 2000	5.14 5.15 5.11 5.15	3 1 1 1	4000 1000 752 752	5.10 5.09 5.08 5.07	5.15 5.18 5.19 5.20	22436 752 752 6964	1 1 1 1
EDINVEST	2.14	0.00 %	13:18:45	3572	2.10	2	6000	2.04	2.12	7721	3	0	0	[+]
EDI	2.10 2.14	1.93 2.34	13:18:45 09:24:51 09:24:32 09:23:44	3800 72 500 500	2.10 2.10 2.10 2.10	3 1 1 0	9064 2500 920 0	2.02 2.00 1.98 0.00	2.30 2.50 2.68 2.86	150 1500 1121 13200	1 2 1 3
EFEKT	5.30	0.00 %	17:00:00	10	5.30	3	1720	5.15	5.30	2276	1	0	0	[+]
EFK	5.15 5.30	4.78 5.80	13:28:47 09:00:00 09:00:00 09:00:00	30 100 100 377	5.15 5.30 5.30 5.30	1 2 1 1	200 334 100 180	5.10 5.00 4.90 4.78	5.35 5.40 5.55 5.75	193 1450 442 183	1 1 2 1
EFENERGII	0.41	0.00 %	17:00:00	689	0.44	1	1000	0.42	0.44	4311	1	0	0	[+]
EFE	0.39 0.44	0.33 0.49	17:00:00 17:00:00 16:47:12 16:45:39	1311 300 1000 156	0.44 0.44 0.42 0.44	2 1 1 2	4900 500 7000 12972	0.42 0.42 0.41 0.41	0.44 0.44 0.45 0.45	3890 7385 3000 3000	1 2 1 1
EFIXDM	1.62	0.00 %	11:15:55	10	1.62	1	1345	1.62	1.80	50	1	0	0	[+]
EFX	1.62 1.62	1.30 1.94	11:00:00 11:00:00 11:00:00 15:00:00	10 10 100 25	1.62 1.62 1.62 1.62	1 1 1 1	100 100 500 1000	1.45 1.40 1.30 1.25	1.90 2.10 2.20 2.30	50 50 509 50	1 1 2 1
EKIOSK	0.00	0.00 %	14:31:28	20	0.64	1	80	0.60	0.64	480	1	0	0	[+]
EKS	0.00 0.00	0.52 0.76	11:09:38 11:09:38 11:02:14 10:38:48	960 40 20 60	0.59 0.61 0.68 0.61	1 1 1 1	100 100 100 100	0.56 0.54 0.53 0.52	0.66 0.68 0.68 0.70	638 2350 1810 2072	1 1 1 2
EKOEXPORT	5.21	0.00 %	17:01:23	53	5.59	2	1057	5.59	5.60	1449	3	0	0	[+]
EEX	5.21 5.59	4.69 5.73	17:01:01 17:01:01 17:00:29 17:00:29	626 374 126 174	5.59 5.59 5.59 5.59	1 1 1 2	370 560 1000 1697	5.43 5.36 5.35 5.29	5.68 5.69 5.70 5.72	136 360 1169 140	1 1 4 1
EKOPOL	0.00	0.00 %	12:25:10	980	2.06	1	1050	1.99	2.08	990	1	0	0	[+]
EGH	0.00 0.00	1.65 2.46	15:32:02 09:27:57 13:06:37 13:04:24	100 940 930 920	2.06 2.14 2.18 2.20	1 1 1 1	740 2200 404 550	1.93 1.92 1.91 1.86	2.18 2.22 2.30 2.32	195 2400 840 930	1 2 1 2
ELBUDOWA	8.02	0.00 %	16:48:04	2	8.08	1	250	7.96	8.08	88	1	0	0	[+]
ELB	7.82 8.20	7.22 8.82	16:44:44 16:31:09 16:30:03 15:36:21	845 2 170 40	8.06 8.06 8.04 8.08	2 2 2 1	670 208 590 165	7.94 7.92 7.90 7.86	8.16 8.20 8.24 8.28	120 323 450 400	1 2 2 1
ELEKTROTI	4.52	0.00 %	16:45:59	600	4.53	2	900	4.51	4.53	2530	1	0	0	[+]
ELT	4.52 4.53	4.07 4.97	16:45:59 16:35:38 14:39:28 10:54:42	4000 10 430 360	4.52 4.53 4.53 4.53	1 1 1 1	150 50 50 1000	4.44 4.33 4.22 4.13	4.60 4.62 4.69 4.74	50 50 50 50	1 1 1 1
ELEMENTAL	1.85	0.00 %	17:00:00	800	1.88	1	5090	1.85	1.88	7595	1	0	0	[+]
EMT	1.78 1.89	1.66 2.03	17:00:00 17:00:00 16:49:54 16:48:47	100 400 1 3713	1.88 1.88 1.89 1.85	1 1 1 2	880 1731 900 565	1.81 1.80 1.78 1.78	1.89 1.90 1.92 1.93	9999 3815 428 138	1 3 1 1
ELKOP	1.16	0.00 %	12:56:36	5	1.15	1	57	1.10	1.15	2727	4	0	0	[+]
EKP	1.10 1.16	1.04 1.27	12:56:36 12:56:17 11:56:04 11:51:58	135 1300 1 143	1.11 1.11 1.15 1.10	2 3 1 1	1342 4999 1460 10000	1.05 1.04 1.03 1.00	1.16 1.18 1.19 1.19	1299 6577 854 3600	1 1 1 3
ELZAB	3.74	0.00 %	12:02:49	5	3.74	1	668	3.56	3.72	300	1	0	0	[+]
ELZ	3.58 3.74	3.38 4.10	12:02:49 12:02:37 10:59:19 10:59:07	239 1000 11 531	3.70 3.58 3.70 3.60	1 1 1 1	328 723 286 950	3.52 3.50 3.48 3.40	3.74 3.80 3.84 3.92	2026 155 450 500	2 1 1 1
EMC	5.50	0.00 %	16:47:21	10	5.75	1	1500	4.90	5.75	1300	1	0	0	[+]
EMC	5.50 5.75	4.96 6.05	16:13:02 16:49:27 09:59:44 15:39:37	150 160 82 15	5.50 5.65 5.85 5.65	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	5.85 5.90 6.05 7.55	99 50 400 1	1 1 1 1
EMMERSON	0.04	0.00 %	11:00:00	1000	0.04	1	11500	0.04	0.05	221492	3	0	0	[+]
EMM	0.04 0.04	0.03 0.05	11:00:00 11:00:00 15:00:00 11:00:00	4 17996 1000 5754	0.05 0.05 0.05 0.04	1 1 1 1	10000 10000 28850 50000	0.04 0.04 0.03 0.03	0.06 0.06 0.07 0.08	55047 61133 217738 10784	2 3 2 1
EMONT	0.00	0.00 %	16:28:51	1	0.62	2	2496	0.57	0.62	199	1	0	0	[+]
ELM	0.00 0.00	0.50 0.74	16:28:51 09:46:41 09:11:57 09:40:53	4740 20 20 20	0.60 0.60 0.60 0.61	1 1 1 1	100 100 100 100	0.54 0.51 0.48 0.42	0.68 0.70 0.72 0.74	200 200 7242 200	1 1 1 1
EMUZYKA	0.00	0.00 %	12:16:45	450	2.50	1	820	2.44	2.52	1191	1	0	0	[+]
EMU	0.00 0.00	2.00 3.00	16:18:58 15:38:04 14:40:10 10:08:06	500 500 500 382	2.50 2.50 2.50 2.56	1 2 2 1	600 245 16400 2000	2.30 2.26 2.16 2.10	2.54 2.56 2.58 2.60	1500 2500 6810 8400	1 3 1 2
ENAP	1.50	0.00 %	17:00:00	30000	1.44	2	10500	1.44	1.49	1000	1	0	0	[+]
ENP	1.44 1.50	1.35 1.65	16:49:37 16:49:33 16:48:53 16:48:53	1 9500 1000 5000	1.50 1.44 1.44 1.44	1 1 1 1	850 599 2021 410	1.43 1.38 1.31 1.21	1.50 1.51 1.52 1.53	8958 222 3980 604	5 1 1 1
ENEA	7.31	0.00 %	17:01:51	110	7.45	1	110	7.45	7.45	4510	2	0	0	[+]
ENA	7.26 7.49	6.58 8.04	17:00:00 17:00:00 17:00:00 17:00:00	2350 1230 200 210	7.45 7.45 7.45 7.45	2 1 3 1	220 200 4303 3112	7.44 7.42 7.41 7.41	7.46 7.47 7.47 7.48	700 900 150 400	3 3 1 1
ENELMED	0.00	0.00 %	13:04:31	270	12.90	1	620	12.30	12.90	600	1	0	0	[+]
ENE	0.00 0.00	11.70 14.10	12:27:49 12:26:21 11:29:40 10:41:57	2 5 297 100	12.90 12.60 12.50 11.70	1 1 1 0	45 500 10 0	11.50 11.00 10.00 0.00	14.50 14.90 15.00 15.40	4300 90 2 70	1 1 1 1
ENERGA	7.40	0.00 %	17:00:27	5200	7.39	2	1166	7.39	7.43	250	1	0	0	[+]
ENG	7.37 7.47	6.66 8.14	17:00:27 17:00:00 17:00:00 17:00:00	6777 25 200 10	7.39 7.39 7.39 7.39	2 1 4 1	46 500 764 2000	7.38 7.38 7.38 7.37	7.45 7.45 7.46 7.46	45 10250 1045 3926	2 2 3 3
ENERGOINS	0.64	0.00 %	15:59:14	143	0.70	1	700	0.65	0.70	8598	1	0	0	[+]
ENI	0.64 0.70	0.58 0.71	15:59:14 15:47:02 15:47:02 15:47:02	1807 1007 1656 87	0.70 0.70 0.70 0.70	1 1 1 1	2000 3000 1200 500	0.65 0.65 0.65 0.64	0.70 0.70 0.70 0.80	4213 2912 950 630	2 1 1 1
ENTER	49.10	0.00 %	17:00:00	289	50.00	1	1351	49.90	50.00	596	1	0	0	[+]
ENT	49.00 50.40	44.20 54.00	17:00:00 16:40:01 16:22:58 16:22:58	1 20 100 20	50.00 50.20 50.00 50.00	1 1 1 1	300 25 40 500	49.80 49.60 49.50 49.10	50.20 50.40 50.60 50.80	168 2 268 32	2 1 1 1
ERBUD	21.20	0.00 %	15:57:01	319	21.30	1	992	21.20	21.30	722	1	0	0	[+]
ERB	20.80 21.40	19.10 23.30	15:34:44 15:16:21 15:16:21 15:12:22	75 250 50 80	21.20 21.30 21.30 21.20	1 1 2 1	11 500 331 500	21.00 20.90 20.80 20.60	21.40 21.70 21.90 22.00	547 515 150 145	2 2 1 1
ERG	0.00	0.00 %	15:36:30	6	27.40	1	500	26.40	27.40	275	1	0	0	[+]
ERG	0.00 0.00	24.80 30.00	12:20:10 11:30:18 11:29:41 10:06:32	100 275 8 1	27.40 27.60 28.60 28.60	1 1 1 2	300 4 368 200	26.20 26.00 25.00 23.00	28.60 29.20 29.80 30.00	100 116 117 30	2 1 2 1
ERS	0.00	0.00 %	11:00:00	2000	0.05	1	1000	0.03	0.05	3350	1	0	0	[+]
ERS	0.00 0.00	0.04 0.06	11:00:00 11:00:00 11:00:00 15:00:00	200 100 100 100	0.06 0.06 0.06 0.06	2 1 1 1	45580 1000 20000 250000	0.03 0.02 0.01 0.01	0.05 0.06 0.06 0.06	8008 5300 26077 500	1 2 2 1
ESKIMOS	0.36	0.00 %	09:37:08	500	0.36	1	1000	0.33	0.36	935	2	0	0	[+]
ESK	0.36 0.36	0.29 0.43	09:36:13 09:22:19 11:38:48 11:38:48	100 100 100 100	0.36 0.36 0.36 0.36	1 1 2 1	1000 500 2000 5556	0.33 0.32 0.30 0.28	0.39 0.40 0.41 0.42	250 6804 3988 3833	1 2 1 2
ESOTIQ	11.35	0.00 %	17:00:00	150	11.80	1	154	11.50	11.80	150	1	0	0	[+]
EAH	11.35 11.85	10.25 12.45	16:33:31 16:13:47 11:34:10 11:30:21	50 1 300 200	11.80 11.40 11.85 11.85	1 1 1 1	669 1124 119 72	11.40 11.20 11.00 10.95	11.85 11.95 12.00 12.40	250 630 758 1045	1 1 3 2
ESSYSTEM	0.00	0.00 %	09:00:00	100	3.48	0	0	0.00	0.00	0	0	0	0	[+]
ESS	0.00 0.00	3.14 3.82	13:14:10 09:35:19 09:28:25 09:24:41	300 1000 500 40	3.48 3.48 3.48 3.48	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
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	100	1.46	2.45	2	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	5.98	0.00 %	17:03:00	100	6.64	1	500	6.62	6.64	894	3	0	0	[+]
EUC	5.88 7.08	5.92 7.20	17:02:19 17:00:00 17:00:00 17:00:00	201 502 48 289	6.64 6.64 6.64 6.64	4 1 2 4	1480 600 4444 1450	6.60 6.56 6.54 6.50	6.70 6.76 6.80 6.84	8018 394 600 3000	3 1 1 1
EUROCASH	19.82	0.00 %	17:00:00	18	19.65	1	33	19.62	19.65	422	1	0	0	[+]
EUR	19.44 19.89	17.84 21.80	17:00:00 17:00:00 17:00:00 17:00:00	60 500 128 5	19.65 19.65 19.65 19.65	1 2 4 1	200 78 120 60	19.61 19.60 19.56 19.54	19.66 19.69 19.72 19.75	574 6156 119 2707	3 3 4 3
EUROHOLD	0.00	0.00 %	09:01:03	1	5.70	1	100	3.00	5.00	211	1	0	0	[+]
EHG	0.00 0.00	5.15 6.25	09:00:49 09:00:37 09:00:25 09:02:22	3 2 1 2	5.70 5.70 5.70 5.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.20 5.60 5.65 6.00	1000 86 448 330	1 1 1 2
EUROSNACK	0.00	0.00 %	15:36:55	5000	0.40	1	6250	0.39	0.43	4800	1	0	0	[+]
ECK	0.00 0.00	0.32 0.48	13:01:44 12:19:31 16:39:47 10:01:37	520 6100 17619 1000	0.45 0.38 0.37 0.33	1 1 1 0	6000 10000 1000 0	0.38 0.33 0.29 0.00	0.52 0.53 0.54 0.99	164 1200 9400 60151	1 1 1 3
EUROTAX	3.96	0.00 %	12:37:32	403	3.96	2	852	3.96	4.08	1000	1	0	0	[+]
ETX	3.96 3.96	3.18 4.74	14:49:49 10:14:10 09:00:45 16:12:34	500 111 1 135	3.92 4.00 4.00 4.00	1 1 1 1	500 500 300 500	3.94 3.92 3.90 3.84	4.10 4.20 4.24 4.30	21184 284 120 225	2 2 1 1
EUROTEL	26.10	0.00 %	16:18:49	100	26.00	1	6	25.80	26.00	510	2	0	0	[+]
ETL	25.80 26.10	23.50 28.70	16:15:49 16:15:49 16:15:49 16:02:17	54 80 87 220	25.80 25.90 25.90 26.00	2 2 8 1	360 120 573 88	25.70 25.60 25.50 25.30	26.10 26.20 26.30 26.40	145 1228 150 50	2 5 1 1
FABRYKAKD	0.14	0.00 %	15:00:00	671	0.16	1	329	0.16	0.16	2071	1	0	0	[+]
FKD	0.14 0.16	0.11 0.17	15:00:00 11:00:00 11:00:00 15:00:00	1129 260 500 1701	0.16 0.14 0.14 0.17	2 1 2 1	1800 200 1500 9000	0.14 0.12 0.11 0.10	0.17 0.17 0.17 0.18	1299 1000 5000 500	1 1 1 1
FACHOWCY	0.00	0.00 %	11:00:00	116	0.01	5	328300	0.01	PKC	1871240	19	0	0	[+]
FAV	0.00 0.00	0.01 0.01	11:00:00 15:00:00 11:00:00 11:00:00	9344 1700 36313 13687	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.02 0.02	1525741 10856 20000 509000	10 1 1 6
FAMUR	3.45	0.00 %	17:03:20	300	3.36	1	250	3.35	3.38	32	1	0	0	[+]
FMF	3.35 3.45	3.10 3.79	17:02:29 17:00:00 16:49:30 16:49:30	9826 20593 468 1415	3.36 3.36 3.38 3.38	2 1 1 2	750 1862 1862 880	3.35 3.34 3.34 3.33	3.38 3.39 3.40 3.40	597 4000 18415 10000	1 1 1 1
FARM51	21.00	0.00 %	17:00:48	150	22.98	1	6	22.98	23.00	1017	4	0	0	[+]
F51	21.00 23.18	16.80 25.20	17:00:29 17:00:29 17:00:00 17:00:00	35 5 10 5	22.98 22.98 22.98 22.98	1 1 1 1	1 162 100 100	22.58 22.56 22.50 22.42	23.10 23.16 23.18 23.20	75 530 215 130	2 2 2 2
FASING	14.95	0.00 %	16:47:25	36	15.50	2	419	14.80	15.50	164	1	0	0	[+]
FSG	14.80 15.50	13.50 16.40	16:47:25 16:47:25 16:47:25 16:47:25	20 160 73 134	15.40 15.40 15.20 15.20	3 3 1 1	345 401 310 1500	14.70 14.60 14.55 14.50	15.80 15.90 16.00 16.05	100 800 452 68	1 2 1 1
FDGAMES	0.34	0.00 %	17:00:00	1991	0.31	7	73693	0.31	0.32	6090	1	0	0	[+]
FDG	0.30 0.38	0.27 0.41	17:00:00 17:00:00 16:47:18 16:41:52	3125 3311 1670 3830	0.31 0.31 0.32 0.32	10 1 1 1	77208 4000 50000 22609	0.30 0.29 0.28 0.28	0.33 0.33 0.33 0.34	3080 7673 54322 4053	1 2 1 2
FEERUM	12.50	0.00 %	16:35:58	1	12.35	1	100	11.00	12.35	588	1	0	0	[+]
FEE	11.85 12.50	11.25 13.75	16:35:56 16:35:53 16:33:40 16:33:38	1 1 1 1	12.35 12.35 12.35 12.35	1 0 0 0	1000 0 0 0	10.00 0.00 0.00 0.00	12.50 12.65 13.10 13.15	1865 150 400 500	2 1 1 1
FENGHUA	0.00	0.00 %	12:10:17	10	17.52	0	0	0.00	PKC	73	1	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 17.10 28.00 33.20	843 87 150 52	1 1 1 1
FERRO	17.50	0.00 %	17:04:13	51	17.80	1	9	17.80	17.90	370	3	0	0	[+]
FRO	17.30 17.80	15.75 19.25	17:03:42 16:38:58 16:21:33 15:28:22	100 56 70 293	17.80 17.80 17.70 17.80	1 2 1 2	23 87 891 300	17.70 17.60 17.50 17.30	17.95 18.00 18.70 18.80	669 510 43 240	3 3 1 3
FERRUM	3.51	0.00 %	15:28:48	1	3.49	1	201	3.43	3.49	200	1	0	0	[+]
FER	3.45 3.62	3.16 3.86	14:07:16 14:04:32 13:04:47 13:04:42	500 1 1 305	3.45 3.50 3.62 3.50	1 1 1 1	380 2000 400 4508	3.42 3.41 3.39 3.38	3.50 3.52 3.60 3.65	999 1000 1997 1506	1 1 2 1
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	0.29	1000	1	0	0	[+]
FIN	0.00 0.00	0.23 0.35	15:00:00 15:00:17 11:00:00 15:00:00	25 1667 100 100	0.35 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.30 0.59 1.91 0.00	1625 4075 700 0	1 2 1 0
FLUID	0.13	0.00 %	15:00:00	2750	0.13	1	240	0.12	0.13	11573	3	0	0	[+]
FLD	0.13 0.13	0.10 0.16	11:07:25 11:00:00 15:15:18 15:00:00	1000 700 5039 2961	0.13 0.13 0.13 0.13	1 1 2 2	8000 435 5800 43170	0.12 0.12 0.11 0.11	0.14 0.14 0.14 0.15	28263 174 6500 5500	2 1 1 2
FON	0.21	0.00 %	17:00:00	12000	0.22	1	2422	0.22	0.22	5000	1	0	0	[+]
FON	0.21 0.24	0.19 0.24	17:00:00 17:00:00 17:00:00 17:00:00	12000 15472 4444 3000	0.22 0.22 0.22 0.22	1 5 1 1	2500 32419 5294 1500	0.21 0.21 0.21 0.21	0.22 0.23 0.23 0.23	8000 5000 49018 14004	1 1 6 2
FOREVEREN	6.70	0.00 %	17:00:43	190	6.72	1	100	6.68	6.72	5310	2	0	0	[+]
FOR	6.40 6.76	5.36 8.04	17:00:43 17:00:00 17:00:00 17:00:00	310 90 81 81	6.72 6.72 6.72 6.72	3 2 2 4	1453 731 1150 1489	6.64 6.62 6.60 6.58	6.78 6.80 6.82 6.84	2000 1000 292 2500	1 1 1 1
FORTE	33.00	0.00 %	17:00:00	180	32.50	1	100	32.10	32.50	11	2	0	0	[+]
FTE	31.55 33.40	29.70 36.30	17:00:00 17:00:00 17:00:00 17:00:00	163 100 8 8	32.50 32.50 32.50 32.50	1 1 1 1	10 56 38 652	32.00 31.60 31.55 31.50	32.60 32.75 32.80 32.85	591 155 265 129	3 1 2 1
GALVO	1.10	0.00 %	17:00:00	100	1.10	3	2500	1.09	1.10	2782	1	0	0	[+]
GAL	1.09 1.11	0.88 1.32	17:00:00 15:16:33 15:13:43 13:41:45	118 1882 1920 900	1.10 1.10 1.10 1.10	1 1 1 1	400 100 100 50	1.07 1.06 1.01 0.95	1.13 1.14 1.16 1.17	100 1000 150 2618	1 1 1 2
GENERGY	0.00	0.00 %	11:00:00	600	0.03	1	58888	0.02	0.03	25000	1	0	0	[+]
GNR	0.00 0.00	0.02 0.04	11:00:00 11:00:00 11:00:00 11:00:00	1250 112 588 520	0.04 0.04 0.04 0.04	1 2 0 0	10000 100000 0 0	0.02 0.01 0.00 0.00	0.03 0.04 0.04 0.04	57755 25000 3000 26187	1 1 1 1
GETIN	1.50	0.00 %	17:00:00	1702	1.50	3	2308	1.50	1.51	4209	1	0	0	[+]
GTN	1.46 1.52	1.35 1.65	17:00:00 17:00:00 17:00:00 17:00:00	1860 1166 1330 200	1.50 1.50 1.50 1.50	5 1 1 1	15499 800 200 94500	1.49 1.49 1.48 1.48	1.52 1.52 1.52 1.53	6667 10000 4700 1000	1 1 4 1
GKSKAT	0.00	0.00 %	09:00:00	100	0.17	2	5698	0.13	0.16	14507	2	0	0	[+]
GKS	0.00 0.00	0.13 0.20	14:59:53 12:49:20 09:47:16 11:20:42	1000 4422 500 1000	0.17 0.14 0.17 0.17	1 2 1 1	4600 2100 110 100	0.12 0.12 0.12 0.12	0.17 0.19 0.20 0.25	10334 5500 4458 3914	1 1 2 1
GLCOSMED	1.03	0.00 %	11:22:24	33	1.05	2	792	1.05	1.13	6700	1	0	0	[+]
GLC	1.03 1.05	0.93 1.13	09:01:32 09:01:32 15:57:29 15:56:42	10 21 33 6146	1.03 1.03 1.08 1.12	2 1 1 1	7802 3000 1000 100	1.03 1.00 0.90 0.89	1.40 1.42 1.44 1.50	997 1093 1340 1000	1 1 1 1
GOLAB	0.11	0.00 %	11:05:13	1	0.12	1	2500	0.10	0.12	5498	1	0	0	[+]
GOL	0.10 0.12	0.09 0.13	10:41:50 09:44:37 09:40:13 09:00:00	4145 1855 100 1	0.12 0.10 0.11 0.11	1 1 1 2	200 1000 5000 11700	0.09 0.08 0.07 0.06	0.13 0.14 0.15 0.16	100 100 5855 1300	1 1 1 1
GOTFI	0.00	0.00 %	10:18:22	5	9.90	1	5	9.30	9.65	72	1	0	0	[+]
GTF	0.00 0.00	7.95 11.80	15:09:43 09:21:43 09:30:05 10:50:11	1 5 5 5	9.90 9.60 9.50 9.35	1 1 1 1	10 50 100 200	7.00 6.50 6.00 5.10	9.70 10.00 10.50 12.50	30 20 20 20	1 1 1 1
GOVENA	0.03	0.00 %	15:29:23	1124	0.03	1	1100	PKC	0.03	54000	1	0	0	[+]
GOV	0.03 0.03	0.02 0.04	15:03:38 15:03:38 15:00:00 15:00:00	1720 2780 47220 38080	0.03 0.03 0.03 0.03	1 2 1 1	5000 3124 50000 32000	0.04 0.03 0.03 0.03	0.03 0.04 0.04 0.04	52000 251145 6974 50000	1 6 1 1
GPW	42.50	0.00 %	17:00:00	18	42.70	2	382	42.25	42.70	44	2	0	0	[+]
GPW	42.20 42.90	38.25 46.75	17:00:00 17:00:00 17:00:00 17:00:00	2 2 4 156	42.70 42.70 42.70 42.70	2 4 1 6	434 829 100 342	42.20 42.15 42.05 42.00	42.75 42.80 42.90 42.95	402 2309 392 501	1 3 4 4
GREMPCO	0.18	0.00 %	11:26:59	300	0.19	1	300	0.15	0.19	7440	2	0	0	[+]
GRM	0.18 0.19	0.15 0.22	11:05:53 11:05:53 11:05:53 12:15:03	50 200 250 40	0.19 0.18 0.18 0.18	1 1 1 1	500 500 500 9000	0.14 0.14 0.12 0.12	0.19 0.19 0.20 0.21	8321 500 500 500	1 1 1 1
GROCLIN	1.52	0.00 %	17:00:00	50	1.55	1	14356	1.51	1.55	541	2	0	0	[+]
GCN	1.51 1.55	1.37 1.67	16:48:28 16:48:28 16:44:56 16:44:56	4600 400 1044 1495	1.51 1.52 1.51 1.52	2 1 1 2	891 400 1168 214	1.51 1.50 1.49 1.48	1.57 1.57 1.57 1.58	960 880 2500 2500	1 1 1 1
GRODNO	6.20	0.00 %	16:48:21	151	6.16	2	500	6.14	6.16	176	1	0	0	[+]
GRN	6.00 6.30	5.58 6.82	16:47:10 16:47:10 15:50:37 15:43:01	849 231 1 327	6.16 6.16 6.24 6.20	1 2 1 2	2000 791 500 3796	6.10 6.08 6.06 6.04	6.24 6.28 6.30 6.32	349 600 413 1000	1 1 1 1
GRUPAAZOTY	26.70	0.00 %	17:00:00	61	26.72	3	396	26.72	27.00	741	2	0	0	[+]
ATT	26.00 27.16	24.04 29.36	17:00:00 17:00:00 17:00:00 17:00:00	20 30 30 30	26.72 26.72 26.72 26.72	3 2 3 2	586 101 1600 400	26.70 26.68 26.66 26.64	27.10 27.12 27.14 27.16	418 1100 38 1100	1 1 1 1
GRUPAREC	23.80	0.00 %	09:00:00	5	23.80	1	95	22.60	23.60	89	1	0	0	[+]
GRC	23.80 23.80	19.10 28.40	09:00:00 13:23:07 12:51:35 09:00:00	5 64 74 5	23.80 23.60 23.60 24.00	1 1 1 1	75 55 47 84	20.20 18.90 18.00 17.70	23.80 24.00 24.60 25.00	43 55 100 100	1 2 1 2
GTC	9.13	0.00 %	17:03:20	600	9.33	1	800	9.32	9.45	1795	1	0	0	[+]
GTC	9.13 9.36	8.22 10.04	17:02:07 17:00:28 17:00:28 17:00:28	600 2028 1000 556	9.33 9.33 9.33 9.33	1 1 1 1	500 5000 654 170	9.25 9.23 9.22 9.20	9.46 9.50 9.59 9.60	660 1669 75 2343	2 2 1 3
GWARANT	0.00	0.00 %	11:53:02	113	1.93	0	0	0.00	0.00	0	0	0	0	[+]
GWR	0.00 0.00	1.74 2.12	16:05:45 16:05:45 10:29:00 10:28:41	600 300 900 2900	1.85 1.85 1.84 1.85	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
HANDLOWY	55.90	0.00 %	17:00:00	13	56.00	9	11283	56.00	56.30	300	1	0	0	[+]
BHW	55.70 56.20	50.40 61.40	17:00:00 17:00:00 17:00:00 16:49:59	4 36 1 1	56.00 56.00 56.00 56.00	2 1 4 2	130 5555 4820 1015	55.90 55.80 55.70 55.60	56.40 56.50 56.60 56.80	89 1430 972 196	2 6 4 2
HEFAL	0.00	0.00 %	11:00:00	100	0.03	1	3	0.02	PKC	1810	1	0	0	[+]
HEF	0.00 0.00	0.02 0.04	15:00:00 11:00:00 11:00:00 15:00:00	400 400 100 110	0.03 0.03 0.03 0.03	1 3 0 0	10000 150000 0 0	0.01 0.01 0.00 0.00	0.02 0.02 0.04 0.05	1000 6728 31226 7544	1 1 2 1
HELIO	9.60	0.00 %	09:00:34	2	9.60	1	127	9.10	9.60	997	1	0	0	[+]
HEL	9.60 9.60	8.65 10.50	16:06:03 16:03:54 09:03:11 13:16:04	1 2 2 245	9.60 9.20 9.70 9.30	1 1 0 0	140 340 0 0	9.05 8.05 0.00 0.00	9.70 9.80 10.40 10.50	441 93 196 100	1 1 1 1
HERCULES	0.99	0.00 %	14:17:28	1	0.99	1	8745	0.90	0.95	9000	1	0	0	[+]
HRS	0.89 0.99	0.89 1.08	14:11:23 14:11:23 14:11:23 14:11:23	868 500 100 50	0.89 0.89 0.89 0.89	1 1 1 1	32 1000 2000 1500	0.89 0.89 0.88 0.85	0.99 0.99 1.00 1.02	2732 3407 8025 2022	2 4 2 2
HORTICO	0.00	0.00 %	14:16:33	1250	1.36	1	940	1.28	1.36	1471	1	0	0	[+]
HOR	0.00 0.00	1.09 1.63	09:19:30 09:02:05 13:46:35 13:46:35	350 1250 200 1389	1.41 1.40 1.41 1.44	1 1 1 1	1588 1200 1000 3900	1.26 1.16 1.14 1.10	1.41 1.77 1.88 1.98	3882 672 310 686	1 1 1 1
HURTIMEX	0.00	0.00 %	10:49:15	6881	0.16	1	10000	0.14	0.19	6881	1	0	0	[+]
HRT	0.00 0.00	0.12 0.19	10:49:15 10:12:51 10:12:51 09:36:21	8777 1778 879 6287	0.16 0.16 0.16 0.16	1 0 0 0	17000 0 0 0	0.14 0.00 0.00 0.00	0.19 0.20 0.20 0.21	8777 8888 34000 4500	1 1 1 1
HYDRAPRES	0.31	0.00 %	09:35:38	3300	0.31	1	10000	0.30	0.32	3200	1	0	0	[+]
HPS	0.31 0.31	0.25 0.37	11:51:22 09:10:51 10:04:07 09:29:10	500 2 1030 1	0.35 0.35 0.35 0.35	1 1 1 1	3318 5400 4000 4200	0.29 0.25 0.25 0.24	0.35 0.36 0.37 0.38	1467 19996 20000 20000	1 1 1 1
HYDROTOR	35.20	0.00 %	14:43:53	50	35.00	2	255	34.80	35.00	162	1	0	0	[+]
HDR	35.00 35.20	31.80 38.60	14:43:53 11:19:27 09:39:16 09:00:00	88 10 3 4	35.00 35.20 35.20 35.20	3 1 2 3	358 175 535 129	34.60 34.40 34.20 34.00	35.20 35.40 35.60 35.80	148 535 300 655	1 3 1 3
I2DEV	8.50	0.00 %	14:57:50	2	8.50	1	960	8.25	8.50	597	1	0	0	[+]
I2D	8.50 8.50	7.65 9.35	14:57:49 14:57:48 14:57:48 09:00:00	4 5 4 2	8.50 8.50 8.50 8.50	1 1 0 0	500 11 0 0	8.20 7.65 0.00 0.00	8.65 9.10 10.00 10.50	870 200 500 500	1 1 1 1
ICPD	0.28	0.00 %	15:00:00	1400	0.28	1	2000	0.25	0.35	1430	1	0	0	[+]
ICD	0.28 0.28	0.22 0.33	15:00:00 15:00:00 11:11:55 11:00:00	8050 1400 282 8465	0.28 0.28 0.28 0.28	1 1 1 0	1000 2000 6000 0	0.24 0.12 0.07 0.00	0.36 0.39 4.68 0.00	1601 45399 250 0	1 2 1 0
IDEABANK	2.30	0.00 %	17:00:00	1000	2.30	2	3638	2.29	2.34	1398	1	0	0	[+]
IDA	2.30 2.34	2.07 2.53	16:49:46 15:01:33 15:01:33 15:01:33	2 210 1157 1400	2.34 2.30 2.30 2.30	2 3 2 1	1000 2500 1933 1000	2.29 2.28 2.27 2.27	2.35 2.35 2.36 2.36	1500 3523 1702 5950	2 3 2 2
IDMSAPL	0.89	0.00 %	15:39:45	1274	0.89	1	726	0.89	0.91	8383	1	0	0	[+]
IDM	0.88 0.89	0.80 0.98	15:10:07 14:57:03 13:22:27 12:16:15	32 2200 1526 20	0.88 0.89 0.89 0.91	1 1 1 1	491 9000 1000 150	0.88 0.86 0.80 0.75	0.92 0.95 1.00 1.02	4200 855 1384 1500	2 1 2 1
IFIRMA	3.66	0.00 %	14:39:05	585	3.68	1	19	3.66	3.68	15	1	0	0	[+]
IFI	3.65 3.68	3.30 4.02	14:29:33 14:04:14 14:03:19 14:03:19	400 1000 400 81	3.68 3.67 3.66 3.66	1 3 2 2	300 946 2400 136	3.61 3.60 3.58 3.56	3.69 3.70 3.72 3.75	1000 5346 4350 972	1 2 2 3
IIAAV	102.60	0.00 %	14:40:34	36	106.40	1	20	95.00	106.40	444	2	0	0	[+]
IIA	102.60 106.40	92.40 112.80	14:05:18 14:00:15 13:58:34 13:08:38	90 842 10 500	105.20 105.20 105.40 105.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	107.00 119.00 121.00 0.00	10 33 15 0	1 1 1 0
IMCOMPANY	13.30	0.00 %	16:40:00	75	13.30	2	215	12.85	13.30	600	1	0	0	[+]
IMC	13.05 13.50	12.00 14.60	16:39:25 15:09:53 15:09:53 15:09:53	75 624 100 76	13.30 13.05 13.05 13.05	2 1 1 2	850 383 34 800	12.70 12.60 12.30 12.25	13.35 13.90 14.00 14.10	400 460 140 72	1 3 1 1
IMMOBILE	2.70	0.00 %	15:15:22	4	2.70	1	500	2.59	2.70	3595	2	0	0	[+]
GKI	2.70 2.70	2.43 2.97	09:00:00 09:00:00 09:00:00 09:00:00	10 7 5 12	2.70 2.70 2.70 2.70	2 1 1 1	4700 600 587 600	2.58 2.52 2.51 2.50	2.71 2.75 2.80 2.81	565 1706 834 495	1 1 1 1
IMPEL	0.00	0.00 %	10:15:01	100	8.50	1	70	8.10	8.40	250	1	0	0	[+]
IPL	0.00 0.00	7.65 9.35	09:14:06 09:00:00 09:00:00 17:00:00	50 190 50 232	8.50 8.50 8.50 8.40	1 1 1 2	50 380 270 133	8.05 8.00 7.95 7.70	8.45 8.50 8.55 8.75	600 1183 65 105	1 1 1 1
IMPERA	0.95	0.00 %	13:28:48	1	0.95	2	11997	0.95	1.00	7554	3	0	0	[+]
IMP	0.95 0.95	0.86 1.04	11:46:05 15:26:42 12:45:49 10:08:57	1 2 2 1	0.95 0.96 0.96 0.96	1 1 1 1	8700 13200 5600 998	0.92 0.90 0.88 0.80	1.19 1.90 2.80 4.00	124 676 76 7	1 1 1 1
IMS	3.86	0.00 %	14:36:34	200	3.87	1	500	3.83	3.86	1300	1	0	0	[+]
IMS	3.86 3.87	3.48 4.24	14:36:31 14:36:23 14:36:23 14:20:46	222 500 2800 200	3.87 3.87 3.87 3.87	1 1 1 1	1000 500 150 500	3.82 3.76 3.75 3.72	3.87 3.88 3.92 3.93	522 6500 500 4000	2 2 1 1
INBOOK	0.26	0.00 %	13:50:54	100	0.26	1	2549	0.24	0.26	3709	1	0	0	[+]
INB	0.25 0.27	0.21 0.31	13:03:18 13:02:55 11:29:00 10:36:19	42 1258 10 3187	0.27 0.26 0.26 0.25	3 1 2 4	11500 10000 10800 29000	0.24 0.24 0.23 0.23	0.27 0.27 0.28 0.30	4680 2140 2748 2727	1 1 1 1
INFOSCAN	1.38	0.00 %	17:00:00	1	1.31	1	2107	1.31	1.35	1266	1	0	0	[+]
IST	1.29 1.39	1.10 1.66	16:30:56 16:30:56 16:24:30 16:24:04	3 97 1217 319	1.35 1.35 1.31 1.31	2 2 1 2	4445 1510 500 1151	1.30 1.30 1.30 1.25	1.35 1.35 1.35 1.37	680 1100 195 1252	1 1 1 1
INFRA	0.83	0.00 %	17:00:00	96	0.83	1	100	0.74	0.83	1304	2	0	0	[+]
IFA	0.83 0.83	0.66 1.00	17:00:00 17:00:00 15:19:45 16:32:23	804 100 100 35	0.83 0.83 0.77 0.82	1 1 1 2	100 100 100 1100	0.72 0.66 0.65 0.63	0.84 0.86 0.87 0.88	1800 1800 4480 200	1 2 1 2
INGBSK	204.50	0.00 %	17:00:00	6	204.00	1	65	204.00	204.50	18	2	0	0	[+]
ING	200.50 204.50	184.20 224.50	17:00:00 17:00:00 17:00:00 17:00:00	4 1 7 18	204.00 204.00 204.00 204.00	1 3 2 1	47 44 96 46	203.00 202.50 202.00 201.50	205.00 205.50 206.50 207.00	66 131 104 287	2 2 2 4
INNOGENE	2.96	0.00 %	13:07:27	998	2.92	1	102	2.92	2.98	548	1	0	0	[+]
IGN	2.80 2.96	2.38 3.54	10:13:20 09:26:10 09:26:10 09:26:10	1 600 250 300	2.92 2.80 2.80 2.96	1 1 2 1	850 1000 350 400	2.88 2.82 2.80 2.78	3.00 3.16 3.18 3.24	870 397 198 1205	1 1 1 1
INPRO	4.96	0.00 %	09:01:15	2	4.96	1	200	4.60	4.96	494	2	0	0	[+]
INP	4.96 4.96	4.48 5.45	12:46:29 10:56:24 10:06:30 09:02:30	213 13 300 2	4.72 4.58 4.58 4.96	1 1 1 1	117 44 136 150	4.58 4.50 4.26 4.20	5.00 5.20 5.55 5.65	200 9348 155 237	1 2 1 1
INSTALKRK	18.15	0.00 %	16:40:39	6	18.30	1	10	18.05	18.30	280	1	0	0	[+]
INK	18.05 18.30	16.35 19.95	16:40:39 15:56:41 15:56:41 15:56:41	48 198 92 90	18.30 18.05 18.05 18.10	3 2 1 1	839 150 285 150	18.00 17.55 17.50 17.45	18.35 18.45 18.50 18.60	682 300 3170 1242	2 1 2 2
INTELIWIS	0.00	0.00 %	09:02:40	50	1.40	1	100	1.26	1.40	3698	3	0	0	[+]
ITL	0.00 0.00	1.12 1.68	16:48:38 13:42:03 13:42:03 11:07:24	54 1350 50 780	1.36 1.28 1.28 1.30	1 1 1 2	855 100 4194 4100	1.21 1.20 1.19 1.15	1.42 1.43 1.47 1.49	20 1500 330 475	1 1 1 1
INTERAOLT	22.00	0.00 %	17:00:00	30	22.00	1	7	21.90	22.00	326	3	0	0	[+]
IRL	21.50 22.20	19.80 24.20	17:00:00 16:48:26 16:47:59 16:47:35	10 2500 407 493	22.00 21.90 22.00 21.90	1 2 2 4	230 210 350 1274	21.80 21.70 21.60 21.50	22.10 22.20 22.30 22.50	607 621 340 1150	2 3 1 4
INTERCARS	234.00	0.00 %	17:00:00	1	232.00	1	1	232.00	233.00	45	1	0	0	[+]
CAR	230.00 234.00	211.00 257.00	17:00:00 16:05:09 13:31:40 13:31:40	1 3 9 11	232.00 231.00 234.00 234.00	1 4 1 1	28 369 14 177	231.00 230.00 226.00 225.00	234.00 235.00 237.00 238.00	67 60 40 353	2 2 1 5
INTERFERI	0.00	0.00 %	15:44:21	1	3.88	2	1790	3.66	3.82	3000	1	0	0	[+]
INF	0.00 0.00	3.50 4.26	15:25:21 13:29:48 09:14:58 16:35:16	2000 1 815 100	3.68 3.90 3.70 3.90	1 0 0 0	2500 0 0 0	3.60 0.00 0.00 0.00	3.88 3.90 4.00 4.06	3698 4500 500 3750	2 3 1 2
INTERIAPL	0.00	0.00 %	14:45:46	1000	1.75	1	1500	1.75	1.83	1093	1	0	0	[+]
INT	0.00 0.00	1.40 2.10	11:52:12 09:00:00 12:25:05 16:15:57	1000 100 900 239	1.83 1.93 1.93 1.93	1 1 1 1	1157 2000 200 500	1.73 1.50 1.40 1.01	1.93 2.90 0.00 0.00	436 700 0 0	1 1 0 0
INTERSPPL	1.81	0.00 %	16:40:15	52	1.83	1	1500	1.74	1.83	4146	1	0	0	[+]
IPO	1.81 1.88	1.63 1.99	13:48:00 13:47:59 13:47:57 13:47:56	57 66 57 50	1.88 1.88 1.88 1.88	1 1 1 1	4600 1000 143 4000	1.73 1.68 1.60 1.50	1.98 2.00 2.20 2.27	7795 2000 300 625	1 1 1 1
INTROL	2.44	0.00 %	11:13:36	500	2.42	1	1000	2.34	2.42	200	2	0	0	[+]
INL	2.34 2.46	2.20 2.68	11:13:01 11:11:58 10:41:30 10:40:39	1500 100 500 500	2.34 2.42 2.42 2.46	2 1 1 1	120 150 120 140	2.30 2.24 2.20 2.12	2.46 2.48 2.50 2.60	100 100 200 390	1 1 1 1
INWESTCON	1.96	0.00 %	17:00:00	10	1.90	1	1281	1.84	1.90	4610	2	0	0	[+]
INC	1.80 1.96	1.77 2.14	15:57:38 15:55:06 15:41:38 15:38:51	4600 5000 280 3500	1.89 1.89 1.89 1.89	1 1 1 3	12000 500 1000 11200	1.83 1.82 1.81 1.77	1.96 1.97 1.99 2.04	1490 1223 703 717	1 1 1 1
INWESTPL	0.00	0.00 %	16:38:37	2000	0.10	1	833	0.09	PKC	3862	1	0	0	[+]
INW	0.00 0.00	0.08 0.12	16:38:37 16:06:43 15:50:17 15:50:17	4800 10000 10000 10000	0.10 0.10 0.10 0.10	1 2 1 0	10000 6299 20000 0	0.08 0.08 0.08 0.00	0.09 0.10 0.12 0.12	14610 2605 2427 7000	1 1 1 1
IPODS	0.00	0.00 %	16:09:53	1400	0.20	1	43677	0.17	0.20	11600	2	0	0	[+]
IOD	0.00 0.00	0.16 0.24	15:45:17 16:44:21 14:28:37 13:02:51	6323 8604 500 26	0.17 0.15 0.18 0.18	1 1 1 1	1175 10000 13121 18600	0.15 0.15 0.13 0.11	0.23 0.24 0.26 0.42	4988 8500 4488 2880	1 1 1 1
IPOPEMA	2.32	0.00 %	15:47:24	189	2.50	1	178	2.43	2.50	7111	2	0	0	[+]
IPE	2.32 2.50	2.09 2.55	15:46:43 15:44:18 15:44:18 09:10:35	252 3233 6463 30	2.42 2.32 2.32 2.32	2 1 1 2	3537 3394 1000 1580	2.32 2.21 2.19 2.01	2.75 2.77 2.79 2.80	598 189 926 1300	1 1 1 1
IZOBLOK	40.00	0.00 %	15:29:58	2	39.80	2	65	39.00	39.50	798	1	0	0	[+]
IZB	39.80 40.00	36.00 44.00	15:08:58 13:41:22 12:11:40 10:59:39	120 200 25 21	40.00 40.00 40.00 40.00	1 1 1 1	130 60 110 75	38.90 38.80 38.60 38.30	39.70 40.00 41.80 41.90	45 1194 31 500	1 4 1 1
IZOLACJA	1.77	0.00 %	13:22:06	400	1.75	2	2200	1.28	1.75	298	1	0	0	[+]
IZO	1.75 1.77	1.60 1.94	09:01:15 09:01:14 09:01:14 09:01:13	2 2 2 2	1.77 1.77 1.77 1.77	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.77 1.81 1.85 1.89	332 950 1139 574	1 1 2 1
IZOSTAL	2.63	0.00 %	16:10:41	60	2.63	1	268	2.63	2.67	1040	1	0	0	[+]
IZS	2.63 2.63	2.37 2.89	16:10:41 16:10:41 16:10:41 16:10:41	60 60 60 60	2.63 2.63 2.63 2.63	1 3 5 1	600 1966 250 604	2.61 2.60 2.57 2.55	2.68 2.69 2.70 2.72	200 100 200 552	2 1 2 1
JRHOLDING	9.20	0.00 %	17:02:05	200	9.75	1	101	9.70	9.75	2322	2	0	0	[+]
JRH	7.85 10.30	7.40 11.00	17:00:55 17:00:00 17:00:00 17:00:00	996 30 70 48	9.75 9.75 9.75 9.75	2 2 2 1	280 200 1482 400	9.60 9.55 9.50 9.30	9.80 9.90 10.00 10.10	1243 1047 1735 400	1 1 3 2
JSW	19.36	0.00 %	17:04:36	222	20.14	1	1000	20.10	20.14	43160	17	0	0	[+]
JSW	18.60 20.14	17.43 21.28	17:01:03 17:00:42 17:00:40 17:00:18	800 450 100 368	20.14 20.14 20.14 20.14	1 1 2 1	1000 1000 2050 3147	20.08 20.02 20.00 19.99	20.16 20.18 20.20 20.22	614 1206 24238 16360	4 6 10 6
JUJUBEE	4.74	0.00 %	17:00:00	55	4.88	1	398	4.82	4.88	500	2	0	0	[+]
JJB	4.60 4.92	3.80 5.68	17:00:00 16:49:55 16:45:42 16:45:42	15 102 98 99	4.88 4.87 4.87 4.82	1 1 1 1	6 290 350 500	4.80 4.73 4.70 4.66	4.89 4.90 4.95 4.97	440 1207 484 300	1 2 1 1
JWA	0.30	0.00 %	16:48:46	1000	0.31	1	1	0.30	0.31	6669	1	0	0	[+]
JWA	0.30 0.31	0.24 0.36	15:59:06 15:59:06 15:30:03 15:29:38	1368 1000 1084 201	0.31 0.31 0.31 0.31	3 2 1 2	8598 3175 3000 5999	0.29 0.29 0.28 0.28	0.32 0.33 0.33 0.33	4000 3556 4889 2000	1 1 1 1
JWCONSTR	3.35	0.00 %	16:04:23	600	3.28	1	589	3.28	3.34	1335	1	0	0	[+]
JWC	3.27 3.35	3.02 3.68	14:09:49 14:09:49 14:09:49 09:45:34	506 200 134 600	3.27 3.28 3.28 3.29	1 1 1 1	494 12 1500 500	3.27 3.25 3.23 3.22	3.35 3.38 3.39 3.40	6667 496 1873 691	7 1 3 3
K2INTERNT	8.75	0.00 %	15:17:32	5	8.80	1	441	8.65	8.80	993	2	0	0	[+]
K2I	8.75 8.80	7.90 9.60	09:11:15 09:08:59 09:00:00 09:00:00	1 1050 50 5	8.80 8.75 8.75 8.75	1 1 1 0	950 550 450 0	8.60 8.30 8.25 0.00	8.85 8.90 9.00 9.05	1419 1052 1995 916	2 2 2 1
KANCELWEC	2.94	0.00 %	13:33:32	100	2.94	1	20	2.92	2.98	20	1	0	0	[+]
KPI	2.94 2.94	2.36 3.52	13:33:32 10:12:23 10:12:23 09:43:37	20 680 20 670	2.94 2.96 2.96 3.02	1 1 1 1	20 20 20 20	2.90 2.80 2.70 2.60	3.00 3.04 3.06 3.08	20 20 20 20	1 1 1 1
KBJ	8.45	0.00 %	09:00:00	5	8.45	1	260	7.95	8.30	250	1	0	0	[+]
KBJ	8.45 8.45	6.80 10.10	09:00:00 13:33:07 13:33:07 09:00:00	5 250 250 5	8.45 8.10 8.15 8.90	1 1 0 0	200 100 0 0	7.90 4.48 0.00 0.00	8.45 8.90 9.45 0.00	268 1085 85 0	2 2 1 0
KERNEL	48.00	0.00 %	17:00:00	21	47.65	3	3976	47.00	47.65	1164	1	0	0	[+]
KER	47.25 48.00	43.20 52.80	17:00:00 17:00:00 17:00:00 17:00:00	2 3 3 3	47.65 47.65 47.65 47.65	1 1 1 1	22 500 1958 1748	46.80 46.60 46.50 46.00	48.00 48.15 48.30 48.45	30 31 1120 136	1 1 2 2
KETY	347.00	0.00 %	17:00:00	3	349.00	1	47	349.00	352.00	4	1	0	0	[+]
KTY	343.00 353.00	312.50 381.50	17:00:00 16:48:38 16:48:38 16:30:38	1 10 9 3	349.00 352.50 352.50 350.00	1 1 1 1	3 9 54 4	348.50 347.50 347.00 345.50	352.50 353.00 353.50 355.00	46 53 50 37	3 2 1 2
KGHM	93.60	0.00 %	17:00:00	656	93.70	8	34162	93.70	93.80	5554	1	0	0	[+]
KGH	91.78 94.90	84.24 102.95	17:00:00 17:00:00 17:00:00 17:00:00	117 162 197 52	93.70 93.70 93.70 93.70	2 1 3 1	1119 1150 5112 576	93.68 93.64 93.60 93.58	94.00 94.20 94.28 94.34	1 2515 1275 416	1 1 2 1
KGL	14.55	0.00 %	16:41:33	130	14.55	1	42	14.30	14.55	200	1	0	0	[+]
KGL	14.55 14.55	13.10 16.00	16:37:04 15:48:13 15:44:38 13:35:05	70 200 400 20	14.55 14.55 14.55 14.55	2 1 1 2	738 500 128 600	14.05 13.10 13.05 13.00	15.85 15.95 16.15 19.00	100 200 219 100	1 1 1 1
KINOPOL	9.85	0.00 %	16:46:33	152	9.95	1	101	9.75	9.95	4046	4	0	0	[+]
KPL	9.85 9.95	8.90 10.80	16:46:33 16:46:27 16:46:27 16:46:27	92 406 200 78	9.95 9.90 9.90 9.90	1 1 1 1	100 680 46 500	9.70 9.65 9.55 9.50	10.00 10.10 10.20 10.30	1201 745 402 400	3 1 2 1
KKHERBAL	0.21	0.00 %	15:51:15	12	0.18	1	988	0.18	0.19	10000	1	0	0	[+]
KKH	0.17 0.23	0.16 0.25	14:49:50 14:49:19 14:49:19 12:45:03	2088 1245 2925 6000	0.18 0.18 0.18 0.19	1 1 1 1	5000 7000 30000 10000	0.18 0.17 0.17 0.17	0.19 0.19 0.19 0.19	5000 7800 3333 6000	1 1 1 1
KLON	0.00	0.00 %	09:00:00	100	0.79	1	50	0.77	0.79	50	1	0	0	[+]
KLN	0.00 0.00	0.64 0.94	09:00:00 09:00:00 12:43:19 12:43:19	50 50 50 50	0.79 0.79 0.77 0.78	1 1 1 1	50 50 50 100	0.76 0.73 0.70 0.65	0.80 0.80 0.82 0.85	50 50 100 100	1 1 1 1
KOGENERA	35.60	0.00 %	17:00:00	2	36.30	1	1	36.20	36.30	24	1	0	0	[+]
KGN	35.60 36.70	32.10 39.10	13:06:08 12:18:12 12:18:12 12:11:13	28 1 5 1	35.60 36.70 36.70 36.70	2 1 1 1	35 6 22 57	35.60 35.50 35.20 35.10	36.70 37.10 37.20 37.60	99 80 176 30	1 1 2 1
KOMPAP	0.00	0.00 %	16:32:42	4	6.40	1	1250	6.10	6.40	1196	1	0	0	[+]
KMP	0.00 0.00	5.80 7.00	16:46:01 15:33:54 15:33:29 11:57:37	131 200 200 100	6.45 6.50 6.55 6.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.60 6.95 7.00 7.45	900 9763 1888 5000	1 1 1 1
KOMPUTRON	3.14	0.00 %	13:24:50	520	3.02	1	500	3.03	3.18	720	2	0	0	[+]
KOM	3.01 3.14	2.83 3.45	13:24:50 13:24:50 11:04:31 10:34:51	150 230 150 4000	3.04 3.05 3.01 3.11	1 1 1 1	4480 260 2012 350	3.02 3.01 3.00 2.96	3.19 3.20 3.22 3.24	1000 4000 3444 312	2 2 1 1
KORBANK	4.90	0.00 %	14:04:24	100	5.00	2	2040	4.70	5.45	50	1	0	0	[+]
KOR	4.70 5.00	3.92 5.85	09:43:51 09:43:51 16:45:11 14:50:09	10 10 4000 15	4.70 4.90 5.00 5.00	2 2 1 1	515 1050 20 100	4.50 4.00 3.60 3.50	5.60 5.80 6.00 6.15	200 669 30 30	1 1 1 1
KPPD	0.00	0.00 %	09:47:50	75	23.60	1	21	23.20	23.60	330	1	0	0	[+]
KPD	0.00 0.00	21.40 25.80	09:51:23 09:28:02 14:01:46 11:12:05	21 82 1 54	23.60 23.20 23.60 23.20	1 1 1 1	100 340 101 200	23.00 22.60 21.40 21.00	25.00 25.80 29.80 44.00	9 50 85 500	1 1 1 1
KREC	6.85	0.00 %	15:17:49	20	6.79	1	200	6.51	6.79	100	1	0	0	[+]
KRC	6.79 6.85	6.17 7.53	15:17:48 15:17:46 14:27:30 09:00:00	15 8 5 5	6.79 6.79 6.79 6.85	1 1 1 1	1200 5500 1480 486	6.48 6.45 6.40 6.17	6.85 6.90 6.95 7.00	2016 1000 185 268	1 1 1 2
KREDYTIN	12.60	0.00 %	17:00:00	1	12.60	7	625	12.00	12.60	609	2	0	0	[+]
KRI	12.60 12.60	11.40 13.80	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	12.60 12.60 12.60 12.60	1 0 0 0	50 0 0 0	10.10 0.00 0.00 0.00	14.70 17.00 21.80 22.00	1000 2000 170 63	1 1 1 1
KRKA	310.00	0.00 %	14:21:45	95	310.00	1	33	310.00	346.00	18	2	0	0	[+]
KRK	310.00 313.00	279.00 341.00	14:21:45 14:21:45 14:21:45 14:21:45	130 12 24 3	310.00 310.00 311.00 313.00	1 1 1 1	1 9 99 5	304.00 303.00 302.00 300.00	350.00 1580.00 0.00 0.00	121 1 0 0	3 1 0 0
KRUK	162.00	0.00 %	17:00:00	3	164.40	1	30	163.20	164.40	466	1	0	0	[+]
KRU	160.00 164.40	145.80 178.20	17:00:00 17:00:00 17:00:00 17:00:00	6 5 10 3	164.40 164.40 164.40 164.40	3 1 2 2	33 172 13 23	162.90 162.80 162.70 162.60	164.50 164.60 164.70 164.80	13 23 490 478	2 2 3 2
KRUSZWICA	52.80	0.00 %	16:23:35	10	52.80	3	132	52.40	52.80	195	2	0	0	[+]
KSW	52.00 52.80	47.60 58.00	16:09:17 16:09:17 15:59:39 15:51:20	1 4 100 14	52.80 52.80 52.40 52.80	1 5 1 1	41 377 50 39	52.20 52.00 51.80 51.60	53.00 53.20 53.40 53.60	1118 150 307 196	3 2 1 3
KRVITAMIN	4.91	0.00 %	14:57:39	5	4.90	1	219	4.76	4.91	72	1	0	0	[+]
KVT	4.90 4.91	4.42 5.40	14:57:39 14:57:38 09:09:15 09:00:00	3 3 100 20	4.90 4.90 4.90 4.91	1 1 1 1	16 400 467 200	4.75 4.72 4.71 4.70	4.92 5.08 5.14 5.24	1550 1207 3200 767	1 2 1 1
KUPIEC	0.59	0.00 %	11:32:54	634	0.59	1	51	0.57	0.59	10067	2	0	0	[+]
KPC	0.57 0.59	0.47 0.70	11:02:01 09:42:16 09:25:12 16:32:43	1700 30 100 300	0.57 0.59 0.59 0.57	2 1 1 1	1500 1000 500 500	0.51 0.50 0.40 0.35	0.61 0.62 0.64 0.65	760 450 4131 4300	1 1 2 1
LABOPRINT	10.85	0.00 %	12:53:45	250	10.40	1	207	10.40	10.80	750	1	0	0	[+]
LAB	10.40 10.85	9.78 11.90	12:53:45 09:00:00 09:00:00 09:00:00	50 2 2 2	10.50 10.85 10.85 10.85	2 1 1 1	800 50 50 50	10.30 10.00 9.72 9.30	11.10 11.20 11.40 11.70	300 50 100 100	1 1 1 1
LANGLOO	0.00	0.00 %	11:00:00	2000	0.04	1	10000	0.02	0.05	21000	2	0	0	[+]
LAN	0.00 0.00	0.03 0.05	11:00:00 11:07:50 15:22:39 15:07:38	10000 5000 10000 5000	0.04 0.04 0.04 0.04	1 1 2 1	1 40000 40000 1	0.02 0.02 0.01 0.01	0.06 0.08 0.12 0.12	10000 1000 597 10900	1 1 1 1
LARQ	3.96	0.00 %	16:43:50	760	3.94	1	1500	3.86	3.94	520	2	0	0	[+]
LRQ	3.62 3.96	3.58 4.34	16:41:33 16:41:33 16:38:30 16:38:30	491 9 11 389	3.92 3.92 3.92 3.92	1 2 2 1	2020 4200 2917 4178	3.82 3.78 3.76 3.72	3.96 3.98 4.00 4.08	1467 6031 2876 400	1 2 2 1
LAURENPES	0.00	0.00 %	11:04:32	220	0.02	2	83622	0.02	0.03	27000	2	0	0	[+]
LPS	0.00 0.00	0.02 0.03	15:00:00 15:00:00 15:00:00 11:00:00	8158 4041 255 16700	0.02 0.02 0.02 0.02	2 1 1 1	35000 999 100000 50000	0.02 0.02 0.02 0.02	0.03 0.03 0.03 0.03	79300 66387 10000 50000	1 2 1 1
LENA	3.80	0.00 %	16:48:36	118	3.80	1	232	3.80	3.84	2338	1	0	0	[+]
LEN	3.75 3.81	3.42 4.18	14:49:32 13:45:53 13:28:07 12:22:27	150 1 2 2432	3.80 3.75 3.75 3.80	2 1 4 3	1138 600 1908 1099	3.73 3.72 3.70 3.69	3.85 3.86 3.87 3.88	1294 4201 412 500	1 3 1 1
LENTEX	7.24	0.00 %	16:44:28	140	7.50	1	110	7.34	7.50	3540	6	0	0	[+]
LTX	7.24 7.50	6.52 7.96	16:44:28 14:15:35 14:15:15 14:05:24	10 10 500 510	7.48 7.34 7.36 7.50	1 1 2 1	132 1418 1128 126	7.32 7.30 7.28 7.26	7.52 7.54 7.56 7.60	1957 2452 2500 1334	3 4 2 4
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	0	0	0.00	0.01	5079	1	0	0	[+]
LTG	0.00 0.00	0.20 0.30	09:12:25 09:01:07 09:00:59 09:05:25	1 1 1 1	0.25 0.25 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.24 0.25 0.35 0.38	14588 45 5692 140	1 1 1 1
LIBET	0.55	0.00 %	17:00:00	145	0.55	1	1837	0.54	0.56	1647	2	0	0	[+]
LBT	0.54 0.57	0.50 0.60	17:00:00 17:00:00 16:47:59 16:47:55	2355 2500 10 330	0.55 0.55 0.54 0.54	3 2 2 1	14575 16476 11863 3000	0.54 0.54 0.54 0.54	0.57 0.57 0.57 0.57	5000 4500 7186 3000	1 1 3 1
LIVECHAT	47.10	0.00 %	17:00:00	22	47.35	1	65	46.00	47.40	45	1	0	0	[+]
LVC	45.50 47.35	42.40 51.80	17:00:00 17:00:00 17:00:00 17:00:00	10 5 655 25	47.35 47.35 47.35 47.35	1 1 1 1	70 200 300 38	45.80 45.75 45.70 45.65	47.50 47.90 47.95 48.00	200 190 479 844	3 1 2 9
LOKATYBUD	0.00	0.00 %	11:00:00	10	0.11	1	10000	0.01	0.11	2967	1	0	0	[+]
LBD	0.00 0.00	0.09 0.13	11:00:00 11:00:00 11:00:00 12:00:08	1 1 1 10	0.11 0.11 0.11 0.11	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.13 0.16 0.19 0.22	3483 6000 4500 4315	1 1 1 1
LOKUM	14.50	0.00 %	16:46:23	3	14.70	1	340	14.50	14.70	122	1	0	0	[+]
LKD	14.30 14.70	13.10 15.90	13:43:04 11:08:27 11:08:27 09:00:42	1 397 197 427	14.30 14.50 14.50 14.50	2 1 2 6	1365 100 1500 542	14.30 14.10 14.00 13.80	14.80 15.00 15.20 15.40	120 332 550 200	1 3 2 2
LOTOS	83.40	0.00 %	17:00:00	26	81.16	4	435	81.16	81.50	300	1	0	0	[+]
LTS	80.26 83.88	75.06 91.74	17:00:00 17:00:00 17:00:00 17:00:00	399 128 352 351	81.16 81.16 81.16 81.16	3 1 9 3	292 20 2529 941	81.14 81.12 81.10 81.08	81.56 81.62 81.74 81.76	675 368 887 155	1 2 3 1
LPP	8,380.00	0.00 %	17:00:00	4	8,395.00	1	2	8395.00	8410.00	4	2	0	0	[+]
LPP	8,205.00 8,460.00	7545.00 9215.00	17:00:00 17:00:00 17:00:00 17:00:00	1 5 1 2	8,395.00 8,395.00 8,395.00 8,395.00	1 2 3 2	8 24 11 75	8390.00 8385.00 8380.00 8375.00	8425.00 8435.00 8445.00 8450.00	11 4 18 4	4 2 3 2
LSISOFT	22.30	0.00 %	16:20:18	182	22.00	2	368	22.00	22.10	400	1	0	0	[+]
LSI	22.00 22.50	20.10 24.50	16:20:18 16:20:18 16:20:18 16:20:18	400 65 33 20	22.00 22.10 22.10 22.10	2 1 2 1	129 87 600 118	21.80 21.60 21.50 21.40	22.20 22.60 22.70 22.90	15 65 225 300	1 1 2 3
LUBAWA	0.84	0.00 %	17:04:23	6137	0.85	1	550	0.83	0.85	8700	2	0	0	[+]
LBW	0.83 0.85	0.76 0.92	17:02:21 17:01:03 17:00:48 17:00:00	3863 1100 50 2950	0.85 0.85 0.85 0.85	1 2 1 1	4444 5528 2329 5450	0.83 0.83 0.83 0.82	0.85 0.85 0.86 0.86	47090 3000 2280 1946	4 1 1 1
LUG	4.00	0.00 %	14:19:50	40	4.04	1	350	3.90	4.04	490	1	0	0	[+]
LUG	3.92 4.04	3.20 4.80	13:31:25 13:25:35 12:33:37 11:26:35	70 420 302 1	4.04 3.92 4.00 4.10	1 1 0 0	400 150 0 0	3.00 2.96 0.00 0.00	4.06 4.10 4.24 4.64	311 946 180 200	1 2 1 1
LUKARDI	0.00	0.00 %	16:24:53	390	0.51	1	1000	0.46	0.64	4885	1	0	0	[+]
LUK	0.00 0.00	0.41 0.61	14:46:06 14:46:06 10:25:34 10:25:34	400 400 676 1324	0.50 0.50 0.50 0.50	2 1 1 1	11100 2500 250 4000	0.44 0.40 0.30 0.21	0.64 0.70 0.99 1.02	500 1876 171 7000	1 1 1 1
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	223195	6	0	0	[+]
LUX	0.00 0.00	0.01 0.01	11:16:36 11:00:00 12:47:59 11:04:28	30000 20000 1000 3697	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.03	152402 30000 112868 182850	2 1 5 4
M4B	0.00	0.00 %	11:00:00	35	38.60	1	75	38.60	38.40	75	1	0	0	[+]
M4B	0.00 0.00	31.00 46.20	12:18:18 11:00:00 09:00:03 15:54:28	5 5 2 33	38.80 38.80 41.80 36.00	1 1 1 1	10 50 20 43	26.60 26.40 26.20 25.20	38.60 39.00 39.80 40.00	87 10 30 22	1 1 1 1
MABION	67.50	0.00 %	17:01:07	150	65.20	6	977	65.20	66.80	27	1	0	0	[+]
MAB	65.20 69.50	60.80 74.20	17:00:00 17:00:00 17:00:00 17:00:00	33 6 200 20	65.20 65.20 65.20 65.20	2 5 1 1	81 117 30 10	65.10 65.00 64.70 64.60	66.90 67.00 67.70 68.50	27 563 26 48	1 3 1 1
MAKARONPL	5.00	0.00 %	10:02:04	250	5.00	1	500	4.94	5.00	50	1	0	0	[+]
MAK	5.00 5.00	4.50 5.50	16:34:06 14:49:12 14:49:12 14:49:12	1 219 201 80	5.05 4.92 4.92 4.94	1 2 1 1	1700 508 340 618	4.92 4.90 4.88 4.86	5.05 5.10 5.15 5.20	660 2363 2632 150	3 2 5 1
MAKOLAB	4.00	0.00 %	12:28:43	279	4.10	1	510	3.98	4.16	486	2	0	0	[+]
MLB	4.00 4.10	3.20 4.80	12:28:43 12:28:43 11:11:50 10:21:25	300 371 129 385	4.10 4.10 4.10 4.00	1 1 1 2	1000 1000 500 950	3.92 3.90 3.82 3.80	4.38 4.40 4.50 4.60	1000 2080 1000 1250	1 3 1 2
MAKORA	0.00	0.00 %	11:00:00	2800	0.07	1	10000	0.05	PKC	24300	2	0	0	[+]
MRA	0.00 0.00	0.05 0.09	11:00:00 11:30:09 11:30:09 11:30:09	7200 15009 6284 10000	0.07 0.06 0.06 0.06	1 1 0 0	10000 20000 0 0	0.04 0.02 0.00 0.00	0.03 0.08 0.10 0.10	200 915 299 52365	1 1 1 3
MALKOWSKI	0.85	0.00 %	09:00:00	200	0.85	1	1200	0.82	0.85	100	1	0	0	[+]
MMA	0.85 0.85	0.68 1.02	15:25:46 12:05:06 12:36:27 09:29:50	500 1200 50 10	0.85 0.90 0.97 0.97	3 1 1 1	3722 1150 2444 1000	0.75 0.70 0.68 0.65	0.95 0.98 1.00 1.05	500 1000 500 500	1 1 1 1
MANGATA	73.00	0.00 %	16:41:57	13	75.50	1	10	73.50	75.00	80	1	0	0	[+]
MGT	73.00 75.50	66.00 80.00	16:38:22 16:37:09 16:37:09 15:43:10	10 5 20 20	75.50 75.50 75.00 73.50	2 2 3 1	120 140 239 19	73.00 72.50 72.00 71.50	75.50 76.00 76.50 77.50	5 59 6 41	1 2 1 3
MARVIPOL	5.18	0.00 %	16:35:52	1500	5.20	2	1055	5.16	5.22	1425	2	0	0	[+]
MVP	5.14 5.20	4.67 5.68	16:03:49 16:02:48 16:02:48 14:55:46	328 610 350 705	5.20 5.20 5.20 5.14	6 2 5 2	2351 3555 2700 1600	5.14 5.12 5.10 5.06	5.26 5.28 5.30 5.34	100 1500 200 500	1 1 1 1
MASTERPHA	4.70	0.00 %	10:48:37	50	4.70	1	200	4.72	4.89	279	1	0	0	[+]
MPH	4.70 4.70	4.23 5.16	17:00:00 12:29:29 11:32:57 11:32:57	5 75 34 16	4.70 4.85 4.85 4.85	3 1 1 2	802 500 2000 550	4.70 4.65 4.62 4.60	4.90 5.08 5.12 5.20	100 155 1346 711	1 1 2 2
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	1	5850	0.29	0.29	5025	1	0	0	[+]
MAX	0.00 0.00	0.28 0.42	16:18:27 12:54:33 12:12:10 12:02:17	1000 50 220 100	0.40 0.42 0.34 0.38	1 1 0 0	2500 1000 0 0	0.20 0.10 0.00 0.00	0.30 0.39 0.66 0.74	3500 1000 222 2000	1 1 1 1
MAXIPIZZA	0.00	0.00 %	12:22:26	2899	0.69	1	1386	0.70	0.76	477	1	0	0	[+]
MXP	0.00 0.00	0.56 0.82	09:00:00 17:00:00 16:32:21 16:32:21	1228 2899 23 3077	0.68 0.70 0.76 0.65	1 2 1 1	1450 1617 1000 800	0.67 0.61 0.60 0.57	0.80 0.87 0.88 0.89	1000 1993 500 500	1 2 1 1
MBANK	366.00	0.00 %	17:00:00	10	359.80	1	5	359.40	360.00	1252	3	0	0	[+]
MBK	357.00 367.00	329.40 402.60	17:00:00 17:00:00 17:00:00 17:00:00	30 10 51 96	359.80 359.80 359.80 359.80	1 7 2 2	156 132 22 12	359.20 359.00 358.60 358.40	360.40 361.00 361.40 362.00	27 22 62 22	3 2 4 2
MBWS	11.00	0.00 %	10:30:20	20	10.00	1	100	9.40	10.00	52	1	0	0	[+]
MBW	10.00 11.00	9.90 12.10	09:04:14 09:04:14 09:04:14 09:04:14	1 1 1 2	11.00 11.00 11.00 11.00	1 1 0 0	85 100 0 0	9.26 9.15 0.00 0.00	11.00 11.60 14.80 16.50	152 76 198 48	3 1 1 1
MCI	10.70	0.00 %	17:00:00	3	10.75	3	2855	10.70	10.75	422	2	0	0	[+]
MCI	10.70 10.80	9.64 11.75	15:18:14 15:15:17 13:57:20 13:46:20	15 625 125 1000	10.80 10.80 10.70 10.70	5 1 2 1	6712 3680 3874 1047	10.65 10.60 10.55 10.50	10.80 10.85 10.90 10.95	8045 6130 10400 12320	10 9 8 5
MDIENERGIA	2.80	0.00 %	17:00:00	2	2.64	1	449	2.64	2.72	2952	1	0	0	[+]
MDI	2.64 2.80	2.52 3.08	16:46:15 16:20:00 14:39:09 14:35:34	248 690 1 699	2.64 2.64 2.80 2.64	2 1 2 1	1190 2900 540 551	2.63 2.60 2.50 2.35	2.80 2.86 2.88 2.89	767 988 3500 633	2 1 1 1
MEDIACAP	2.15	0.00 %	16:48:46	5	2.15	1	3572	2.10	2.15	1240	1	0	0	[+]
MCP	2.15 2.15	1.94 2.36	16:48:45 16:48:44 16:48:40 10:53:23	5 5 5 40	2.15 2.15 2.15 2.15	1 1 1 0	600 500 10 0	1.96 1.90 1.00 0.00	2.19 2.20 2.25 2.30	2312 5273 356 83	1 2 1 1
MEDICALG	24.70	0.00 %	17:00:00	10	25.10	2	340	25.10	25.65	231	1	0	0	[+]
MDG	24.50 25.70	22.25 27.15	17:00:00 16:41:17 16:33:11 16:33:11	80 39 45 135	25.10 25.65 25.35 25.35	1 4 2 2	70 819 800 454	25.05 25.00 24.95 24.90	25.70 25.80 25.90 26.00	609 164 2320 921	3 2 1 2
MEDINICE	11.00	0.00 %	17:00:00	92	10.40	1	160	10.30	10.70	1000	1	0	0	[+]
ICE	10.00 11.00	8.80 13.20	16:46:51 16:45:31 16:43:02 16:43:02	73 20 221 20	10.40 10.30 10.00 10.20	1 3 1 1	20 429 435 20	10.10 10.00 9.90 9.80	11.30 11.40 11.50 11.60	380 404 165 20	2 3 1 1
MENNICA	21.40	0.00 %	12:56:31	25	21.60	2	35	21.60	22.00	388	4	0	0	[+]
MNC	21.40 21.60	19.30 23.40	09:16:05 09:00:00 09:00:00 09:00:00	2 60 45 1	21.40 21.40 22.00 22.00	3 3 1 1	427 411 32 147	21.40 21.20 20.40 20.20	22.20 22.40 22.80 23.00	1400 681 163 5100	3 3 2 2
MERA	0.00	0.00 %	11:47:04	6245	0.76	1	100	0.72	0.80	95	1	0	0	[+]
MER	0.00 0.00	0.61 0.91	11:44:41 09:00:00 16:48:56 16:48:56	8735 20 5000 10000	0.76 0.76 0.76 0.76	1 1 1 1	100 100 1000 5874	0.70 0.64 0.61 0.60	0.81 0.82 0.83 0.87	100 140 200 100	1 1 1 1
MERCATOR	10.62	0.00 %	17:04:45	300	11.48	1	700	11.40	11.48	2820	4	0	0	[+]
MRC	10.62 13.96	10.42 12.70	17:04:16 17:04:06 17:03:34 17:01:34	690 79 193 518	11.48 11.48 11.48 11.48	1 1 1 1	150 150 400 1000	11.32 11.30 11.16 11.12	11.50 11.56 11.74 11.78	178 424 1155 150	1 1 1 1
MERCOR	9.40	0.00 %	16:26:14	120	9.10	1	460	9.10	9.40	200	1	0	0	[+]
MCR	9.10 9.40	8.46 10.30	12:46:33 12:27:14 12:27:14 11:07:15	309 50 200 30	9.10 9.10 9.10 9.40	1 1 1 1	736 166 120 160	9.08 8.78 8.74 8.66	9.44 9.50 9.52 9.60	192 294 797 250	1 1 1 1
MERLINGRP	0.15	0.00 %	11:00:00	200	0.15	1	500	0.14	0.15	27564	1	0	0	[+]
MRG	0.15 0.15	0.12 0.18	11:00:00 11:00:00 15:03:22 15:01:31	200 300 5000 5000	0.15 0.15 0.15 0.15	1 1 1 1	5000 500 500 3200	0.14 0.13 0.13 0.12	0.17 0.17 0.18 0.18	500 5661 500 7000	2 2 2 1
MEXPOLSKA	3.06	0.00 %	16:43:02	338	2.94	1	2000	2.86	2.94	562	2	0	0	[+]
MEX	2.90 3.06	2.76 3.36	16:43:02 16:43:02 14:26:04 13:35:07	106 56 200 44	2.94 2.90 2.92 2.92	1 2 1 1	1000 659 972 128	2.82 2.80 2.78 2.74	3.04 3.06 3.08 3.10	750 892 2193 5378	1 2 2 2
MFO	26.60	0.00 %	14:57:30	3	26.40	1	100	25.80	26.40	19	1	0	0	[+]
MFO	26.40 26.60	24.00 29.20	14:57:30 14:57:29 14:57:28 09:00:00	2 4 2 2	26.40 26.40 26.40 26.60	1 1 1 1	89 299 20 21	25.60 25.50 24.10 20.30	26.50 26.70 27.30 27.60	103 285 62 190	1 1 1 2
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	1	50000	0.01	PKC	304627	15	0	0	[+]
MGS	0.00 0.00	0.03 0.05	11:00:00 15:24:56 15:22:21 15:00:00	23193 1000 11859 16660	0.04 0.05 0.05 0.05	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.04 0.04 0.04	59000 25875 446777 32000	2 1 5 2
MILKPOL	0.74	0.00 %	16:38:10	500	0.74	2	2274	0.66	0.80	1200	1	0	0	[+]
MLP	0.74 0.74	0.60 0.88	12:55:43 11:38:39 09:00:00 15:38:29	1389 1350 234 100	0.72 0.74 0.74 0.74	1 1 1 1	1000 2000 2500 1000	0.55 0.46 0.45 0.45	0.82 0.84 0.85 0.89	1127 3897 404 900	1 1 1 1
MILLENNIUM	5.96	0.00 %	17:00:00	417	5.80	7	10103	5.80	5.81	1733	2	0	0	[+]
MIL	5.80 5.96	5.37 6.55	17:00:00 17:00:00 17:00:00 17:00:00	110 1825 404 165	5.80 5.80 5.80 5.80	1 2 1 4	699 1699 699 25839	5.80 5.79 5.79 5.78	5.84 5.84 5.85 5.86	2075 4534 1721 24462	3 2 2 3
MINERAL	0.00	0.00 %	11:06:54	836	0.34	1	6400	0.31	0.36	2519	2	0	0	[+]
MND	0.00 0.00	0.27 0.41	11:00:00 11:00:00 11:02:02 11:00:00	5149 851 5147 2300	0.34 0.34 0.32 0.32	1 1 1 1	1924 1449 20000 40000	0.26 0.22 0.15 0.10	0.38 0.54 0.54 0.80	3600 948 9618 2300	1 1 1 1
Minox	0.00	0.00 %	09:41:53	33	0.07	0	0	0.00	PKC	35715	6	0	0	[+]
MNX	0.00 0.00	0.05 0.09	09:41:53 09:00:00 15:56:07 12:34:32	1067 2000 933 100	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.06 0.07 0.10 0.11	2285 3000 44898 22000	2 1 2 2
MIRACULUM	1.27	0.00 %	14:50:57	1800	1.30	1	2500	1.28	1.33	6649	3	0	0	[+]
MIR	1.23 1.30	1.15 1.40	14:50:18 14:49:59 14:49:59 14:46:17	1000 1000 200 4000	1.30 1.30 1.30 1.30	1 2 1 1	3420 5950 2974 1000	1.26 1.23 1.23 1.22	1.34 1.35 1.36 1.37	6903 5490 6530 2000	3 3 2 1
MIRBUD	1.05	0.00 %	16:16:03	2233	1.07	1	2000	1.06	1.07	7750	4	0	0	[+]
MRB	1.05 1.08	0.95 1.16	16:15:13 15:10:39 14:42:15 13:24:16	2000 3000 500 17	1.07 1.06 1.06 1.07	1 1 6 2	1000 15000 16173 4000	1.05 1.05 1.04 1.04	1.07 1.08 1.08 1.09	3147 589 3500 7462	2 1 2 2
MLPGROUP	52.00	0.00 %	16:42:47	20	55.00	2	32	50.50	55.00	630	1	0	0	[+]
MLG	52.00 55.00	46.80 57.00	16:42:37 09:03:33 16:41:59 16:32:42	18 1 35 23	54.50 52.00 53.50 53.50	2 1 1 0	71 2 52 0	50.00 40.00 25.60 0.00	56.00 57.50 0.00 0.00	219 8 0 0	4 1 0 0
MOBIMEDIA	0.77	0.00 %	17:00:00	2077	0.78	1	10000	0.77	0.78	228060	3	0	0	[+]
MMS	0.71 0.80	0.62 0.92	17:00:00 16:49:35 16:49:35 16:49:35	3120 540 3120 1400	0.78 0.77 0.77 0.77	1 1 1 2	1500 2500 1000 6731	0.74 0.74 0.73 0.72	0.80 0.80 0.82 0.82	1000 27355 5650 4800	1 5 1 3
MOBRUK	139.00	0.00 %	10:51:24	24	139.00	1	28	130.00	138.00	28	1	0	0	[+]
MBR	139.00 139.00	126.00 152.00	12:27:45 16:41:59 16:19:39 15:08:15	30 10 11 6	139.00 139.00 122.00 124.00	1 1 1 1	24 7 2 73	126.00 120.00 115.00 108.00	139.00 142.00 144.00 147.00	63 10 4 5	2 1 1 1
MOJ	0.92	0.00 %	09:56:10	950	0.92	1	3050	0.92	0.94	9000	1	0	0	[+]
MOJ	0.92 0.92	0.83 1.01	16:06:31 09:29:16 09:11:58 16:40:58	3000 1000 9000 1615	0.92 0.92 0.93 0.94	1 1 0 0	9500 1000 0 0	0.90 0.62 0.00 0.00	0.99 1.01 1.07 1.08	200 3000 1500 2449	1 1 1 1
MOL	34.82	0.00 %	14:30:13	10	34.70	1	42	33.00	37.90	1000	1	0	0	[+]
MOL	32.90 34.82	31.34 38.30	09:21:35 09:00:27 16:45:53 16:45:45	1 20 25 15000	32.90 34.82 34.82 33.84	1 0 0 0	3 0 0 0	30.00 0.00 0.00 0.00	38.50 39.90 41.00 46.90	33 100 52 11	1 1 1 1
MONNARI	2.80	0.00 %	16:43:09	362	2.76	3	636	2.75	2.76	5146	2	0	0	[+]
MON	2.74 2.80	2.52 3.08	16:22:02 16:03:24 16:03:24 15:55:13	1800 500 400 700	2.75 2.75 2.75 2.76	4 3 1 1	3850 3360 1000 1000	2.74 2.73 2.72 2.71	2.78 2.80 2.82 2.83	5500 3000 2862 2215	3 1 2 2
MOONLIT	4.10	0.00 %	16:48:44	200	4.13	2	350	4.00	4.13	58	1	0	0	[+]
MLT	4.00 4.13	3.28 4.92	16:28:11 11:01:25 09:42:17 09:00:00	20 155 200 20	4.13 4.00 4.10 4.10	1 2 1 1	375 1158 90 80	3.98 3.60 3.56 3.52	4.15 4.20 4.30 4.40	750 250 400 261	1 1 1 1
MORIZON	0.75	0.00 %	14:55:05	20	0.77	1	12000	0.72	0.77	1103	1	0	0	[+]
MZN	0.74 0.77	0.68 0.82	13:29:30 11:49:21 09:16:27 09:00:00	5500 1392 1066 11	0.75 0.75 0.74 0.75	1 1 1 0	5000 2650 5000 0	0.67 0.64 0.62 0.00	0.77 0.85 0.90 0.97	9999 10478 2000 1600	1 1 1 1
MOSTALPLC	6.80	0.00 %	16:47:10	54	6.56	2	1220	6.56	6.76	239	1	0	0	[+]
MSP	6.56 6.86	6.12 7.48	16:47:10 16:47:10 16:47:10 11:14:33	121 130 195 1	6.58 6.58 6.60 6.80	2 1 1 0	4077 500 563 0	6.50 6.40 6.14 0.00	6.78 6.80 6.84 6.86	50 249 300 450	1 1 2 1
MOSTALWAR	3.73	0.00 %	17:00:00	200	3.82	1	360	3.76	3.88	30	1	0	0	[+]
MSW	3.73 3.82	3.36 4.10	16:47:28 15:55:13 15:51:09 15:35:37	180 530 265 265	3.76 3.76 3.76 3.76	1 2 1 1	200 595 215 215	3.75 3.74 3.72 3.67	3.92 3.93 3.95 3.96	500 400 444 222	1 1 2 1
MOSTALZAB	0.77	0.00 %	15:10:30	837	0.80	1	1700	0.79	0.80	3163	1	0	0	[+]
MSZ	0.77 0.80	0.70 0.85	12:47:32 12:44:02 11:52:57 11:51:20	10 2000 4 140	0.80 0.78 0.80 0.80	1 1 1 2	2240 1000 2225 3400	0.79 0.78 0.78 0.78	0.80 0.80 0.80 0.80	4504 3290 3222 3726	2 1 1 2
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	50000	0.01	0.45	35000	1	0	0	[+]
MTR	0.00 0.00	0.12 0.18	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0.15 0.15 0.15 0.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.46 0.92 0.94 0.00	1800 1400 1238 0	1 1 1 0
MOVIEGAMES	30.60	0.00 %	17:00:00	15	30.50	1	120	30.40	30.50	330	2	0	0	[+]
MOV	30.40 30.70	24.50 36.70	16:28:39 16:25:35 16:25:35 16:25:35	100 196 150 20	30.40 30.40 30.40 30.40	1 2 1 6	112 429 120 708	30.30 30.20 30.10 30.00	30.60 30.70 30.80 30.90	128 150 600 117	1 2 2 2
MPLVERBUM	0.00	0.00 %	09:07:39	1	1.48	1	600	1.31	1.40	1450	1	0	0	[+]
VER	0.00 0.00	1.19 1.77	09:01:17 09:23:01 11:39:47 09:10:56	1 2 500 2	1.48 1.48 1.40 1.48	1 1 1 0	1540 1000 6600 0	1.30 1.19 0.79 0.00	1.48 1.50 1.68 1.69	452 1876 800 786	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	12000	0.03	PKC	4148	2	0	0	[+]
MTS	0.00 0.00	0.04 0.06	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0.05 0.04 0.04 0.04	1 2 0 0	20000 100000 0 0	0.02 0.01 0.00 0.00	0.01 0.03 0.05 0.06	100188 4850 34543 500	1 2 1 1
MUZA	0.00	0.00 %	15:11:44	900	2.50	1	12	2.44	2.52	2977	1	0	0	[+]
MZA	0.00 0.00	2.26 2.74	14:51:45 16:36:36 15:50:08 12:39:12	1033 831 92 1154	2.50 2.58 2.60 2.60	1 1 0 0	3125 200 0 0	2.40 2.28 0.00 0.00	2.82 2.84 2.98 3.22	500 200 170 160	1 1 1 1
MWTRADE	3.40	0.00 %	09:31:43	10	3.40	1	100	3.32	3.40	10434	2	0	0	[+]
MWT	3.40 3.40	3.06 3.74	09:46:07 09:53:12 09:32:46 11:40:55	20 10 15 1	3.40 3.40 3.40 3.40	1 1 0 0	3486 2205 0 0	3.30 3.26 0.00 0.00	3.42 3.70 3.76 3.78	2193 4663 1088 320	1 2 2 1
NEPTIS	0.00	0.00 %	09:08:40	1	48.40	1	10	47.00	48.40	29	1	0	0	[+]
YAN	0.00 0.00	38.80 58.00	15:00:59 14:18:33 16:04:16 09:49:24	400 89 400 1	48.00 47.60 48.00 48.40	1 1 1 2	10 13 10 25	45.00 44.40 44.00 43.00	48.80 49.00 49.40 49.80	36 41 36 11	1 1 1 2
NETIA	4.45	0.00 %	17:02:54	440	4.54	1	222	4.50	4.54	4202	1	0	0	[+]
NET	4.43 4.57	4.01 4.89	17:00:00 17:00:00 16:17:32 16:17:31	3999 1 892 4669	4.54 4.54 4.54 4.54	1 2 3 2	280 462 1605 1150	4.48 4.44 4.43 4.40	4.57 4.61 4.62 4.64	686 1000 500 500	1 1 1 1
NEUCA	388.00	0.00 %	17:00:00	1	388.00	1	9	388.00	390.00	108	3	0	0	[+]
NEU	385.00 390.00	350.00 426.00	16:36:15 16:04:04 16:04:04 16:04:04	2 80 50 20	390.00 390.00 390.00 390.00	1 5 1 3	10 55 20 20	386.00 385.00 382.00 381.00	391.00 392.00 393.00 394.00	40 25 57 29	1 2 2 2
NEWAG	23.00	0.00 %	16:31:38	2	23.00	1	100	22.60	23.00	621	1	0	0	[+]
NWG	22.40 23.00	20.70 25.30	16:31:38 14:38:53 14:22:45 13:39:40	3 11 2 120	22.90 22.90 22.90 22.90	2 1 2 3	103 30 150 375	22.50 22.40 22.30 22.00	23.10 23.30 23.40 23.50	100 387 46 1851	1 2 1 5
NEXTBIKE	0.00	0.00 %	11:00:00	110	12.90	1	45	12.10	12.90	45	1	0	0	[+]
NXB	0.00 0.00	10.40 15.40	11:00:00 11:00:00 11:00:00 15:00:03	45 25 6 55	12.90 12.90 12.90 13.10	1 1 0 0	130 50 0 0	12.00 11.80 0.00 0.00	14.00 14.30 15.50 17.80	48 450 469 80	1 2 2 1
NORTCOAST	15.50	0.00 %	16:40:31	14	15.50	2	235	14.90	15.45	486	1	0	0	[+]
NCT	15.15 15.50	13.95 17.05	16:40:27 16:38:57 16:38:54 16:38:51	16 5 3 2	15.50 15.50 15.50 15.50	1 1 1 1	515 150 5000 150	14.75 14.40 14.35 14.20	15.50 15.85 16.35 16.50	126 124 293 40	1 2 2 1
NOTORIA	0.00	0.00 %	13:24:39	4	6.00	1	174	5.80	6.00	360	1	0	0	[+]
NTS	0.00 0.00	4.80 7.20	13:24:39 13:23:32 13:22:00 13:20:07	19046 2630 2339 1050	5.95 5.95 5.95 5.95	1 2 1 1	370 990 400 200	5.60 4.00 3.90 3.02	6.05 6.10 6.20 7.50	390 300 163 347	1 1 1 1
NOVAINV	0.00	0.00 %	15:21:40	200	0.51	1	2273	0.44	0.51	1000	1	0	0	[+]
NOV	0.00 0.00	0.41 0.61	11:15:07 10:44:07 10:44:07 09:27:34	1200 141 859 620	0.50 0.50 0.50 0.50	1 1 1 1	200 3000 2000 10	0.36 0.33 0.20 0.20	0.52 0.75 0.83 0.98	1924 1993 1000 1200	1 1 1 1
NOVAVIS	12.60	0.00 %	17:00:00	10	12.70	3	644	12.40	12.70	1019	2	0	0	[+]
NVV	12.00 13.00	10.10 15.10	17:00:00 16:46:58 16:43:46 16:42:14	22 50 3 148	12.70 12.50 12.70 12.60	4 2 4 9	2130 225 727 1707	12.30 12.20 12.10 12.00	12.80 12.90 13.00 13.10	990 2439 9148 700	6 7 11 2
NOVITA	42.50	0.00 %	14:47:45	3	42.50	1	70	41.70	42.50	42	1	0	0	[+]
NVT	42.50 42.50	38.30 46.70	09:43:27 09:43:26 09:43:25 09:24:34	1 1 1 1	42.50 42.50 42.50 42.50	1 1 1 1	55 10 32 20	41.30 41.20 41.00 39.80	42.60 42.70 42.90 43.00	9 75 495 274	1 2 1 2
NOWAGALA	0.82	0.00 %	15:32:46	3000	0.81	1	10000	0.78	0.81	6300	1	0	0	[+]
CNG	0.80 0.82	0.74 0.90	11:10:40 09:00:00 16:06:20 12:32:26	9111 1000 1777 1250	0.80 0.82 0.82 0.82	1 1 1 2	2200 5500 390 3500	0.75 0.73 0.72 0.72	0.82 0.83 0.89 0.92	3500 9000 30450 65	1 1 1 1
NTTSYSTEM	2.35	0.00 %	17:00:52	4	2.20	2	3645	2.20	2.40	1750	1	0	0	[+]
NTT	2.20 2.36	2.12 2.58	17:00:52 16:48:45 16:34:46 16:34:16	1 1 4 1	2.20 2.20 2.25 2.36	1 1 3 1	139 800 3980 400	2.15 2.11 2.10 2.09	2.46 2.48 2.49 2.50	820 1000 1200 6329	1 1 2 3
NWAI	2.80	0.00 %	11:10:47	300	2.80	2	303	2.80	2.96	338	1	0	0	[+]
NWA	2.80 2.80	2.24 3.36	10:38:28 10:38:28 16:44:37 16:07:55	1313 358 100 358	2.80 2.80 3.00 2.80	1 1 1 1	363 1586 382 50	2.76 2.70 2.62 2.20	3.50 3.80 4.40 4.96	200 415 230 230	1 1 1 1
OAT	12.10	0.00 %	16:14:07	20	12.50	1	39	12.25	12.50	467	1	0	0	[+]
OAT	11.90 12.50	10.90 13.30	16:09:27 14:30:08 13:42:54 13:34:18	161 200 50 80	12.25 12.25 12.25 12.25	1 4 5 2	660 630 1180 115	12.15 12.10 12.00 11.90	12.80 13.00 13.10 13.40	2433 1030 600 140	1 2 1 2
ODLEWNIE	4.48	0.00 %	17:00:00	19	4.40	2	1811	4.40	4.48	1675	1	0	0	[+]
ODL	4.24 4.56	4.04 4.92	17:00:00 16:49:35 16:49:35 16:26:26	480 715 50 600	4.40 4.40 4.42 4.42	5 1 2 1	2002 500 288 1753	4.38 4.36 4.30 4.28	4.54 4.56 4.58 4.60	1500 150 600 1500	1 1 2 1
OEX	17.50	0.00 %	15:39:24	45	17.90	2	560	17.50	17.90	2549	3	0	0	[+]
OEX	17.50 17.90	15.80 19.20	15:18:43 15:18:43 12:08:44 11:32:49	33 5 50 2300	17.50 17.50 17.90 17.70	1 1 0 0	60 80 0 0	17.00 15.70 0.00 0.00	18.00 18.20 18.40 19.00	1488 510 100 150	1 2 1 1
ONICO	0.00	0.00 %	12:20:25	200	3.06	1	350	3.04	4.00	25	1	0	0	[+]
ONC	0.00 0.00	2.46 3.66	12:20:25 12:12:04 11:00:59 11:00:00	723 335 500 200	3.06 3.06 3.06 3.06	1 0 0 0	400 0 0 0	2.98 0.00 0.00 0.00	4.50 5.00 5.20 6.00	405 1090 190 75	2 2 1 2
OPENFIN	1.04	0.00 %	17:02:56	1000	1.07	1	1531	1.06	1.09	2000	1	0	0	[+]
OPF	1.02 1.07	0.94 1.14	17:00:00 17:00:00 16:48:43 16:48:43	592 1000 2408 592	1.07 1.07 1.07 1.06	1 3 1 2	610 3966 2000 8270	1.02 1.02 1.01 1.00	1.10 1.13 1.15 1.18	5830 3000 1500 998	1 1 1 1
OPONEOPL	24.50	0.00 %	15:13:20	60	24.10	1	120	24.00	24.10	140	1	0	0	[+]
OPN	23.90 24.50	22.10 26.90	13:37:45 13:13:16 12:55:13 12:37:28	40 100 200 125	24.20 24.00 24.00 24.00	1 3 1 1	8 671 540 250	23.90 23.80 23.70 23.60	24.20 24.30 24.40 24.50	802 150 85 778	5 1 1 4
OPTEAM	0.00	0.00 %	14:02:12	125	10.00	1	800	9.80	10.00	1131	1	0	0	[+]
OPM	0.00 0.00	9.00 11.00	14:02:12 13:39:38 16:42:29 14:47:08	125 442 100 277	10.00 9.85 9.75 9.65	1 1 1 1	95 50 167 1000	9.50 8.90 8.85 8.50	10.20 10.60 11.00 11.30	740 250 100 377	1 1 1 2
ORANGEPL	7.05	0.00 %	17:00:00	2623	7.20	2	2803	7.20	7.24	1103	2	0	0	[+]
OPL	7.01 7.35	6.34 7.75	17:00:00 17:00:00 17:00:00 17:00:00	101 1000 1142 342	7.20 7.20 7.20 7.20	4 1 2 2	4214 38982 1489 1492	7.19 7.18 7.18 7.17	7.25 7.25 7.25 7.26	793 2741 4916 1473	1 2 1 2
ORBIS	114.00	0.00 %	13:31:38	20	114.00	2	7719	114.00	115.00	1216	8	0	0	[+]
ORB	114.00 114.00	103.00 125.00	09:46:46 17:00:00 17:00:00 17:00:00	47 147 31 45	114.00 115.00 115.00 115.00	5 3 1 1	1410 147 20 4	113.50 113.00 112.50 103.00	116.00 117.50 119.00 119.50	222 30 100 8	2 1 1 1
ORCOGROUP	1.46	0.00 %	16:34:30	3	1.50	1	100	1.43	1.50	782	1	0	0	[+]
OPG	1.46 1.50	1.32 1.60	11:36:25 17:00:00 17:00:00 16:33:12	2500 20 350 100	1.46 1.55 1.55 1.55	1 1 1 1	1018 100 100 200	1.42 1.40 1.39 1.38	1.55 1.64 1.70 1.72	6895 700 434 107	2 1 2 1
ORGANIC	0.00	0.00 %	12:16:17	202	4.80	1	20	4.76	5.00	20	1	0	0	[+]
ORG	0.00 0.00	3.84 5.75	11:33:52 09:59:19 12:59:25 12:59:25	205 200 10 10	5.00 5.10 5.45 5.40	1 1 1 1	20 20 20 100	4.74 4.70 4.50 4.40	5.10 5.30 5.40 5.50	20 10 10 20	1 1 1 1
ORPHEE	1.95	0.00 %	13:54:19	1000	1.95	1	2025	1.95	1.95	6305	1	0	0	[+]
ORP	1.95 1.95	1.56 2.34	09:00:00 13:09:01 10:27:47 15:57:28	185 1000 515 177	1.95 1.95 1.95 1.94	1 1 1 1	5000 4266 3000 4952	1.95 1.95 1.95 1.94	1.96 1.97 2.00 2.11	500 3920 9978 263	1 1 1 1
ORZBIALY	11.10	0.00 %	09:56:16	26	11.10	1	174	11.10	11.20	100	1	0	0	[+]
OBL	11.10 11.10	10.00 12.20	13:57:15 13:11:03 13:10:33 13:10:33	1 80 700 169	11.10 11.10 11.10 11.10	1 2 3 2	100 200 599 1100	11.00 10.80 10.70 10.60	11.25 11.30 11.35 11.40	100 100 100 830	2 2 1 3
ORZLOPONY	0.00	0.00 %	15:00:00	500	0.94	1	500	0.95	1.03	500	1	0	0	[+]
ORL	0.00 0.00	0.76 1.12	15:00:00 11:07:21 11:06:38 11:00:00	500 87 100 500	0.95 1.03 1.03 1.03	2 1 0 0	2032 1000 0 0	0.94 0.79 0.00 0.00	1.04 1.17 1.18 1.22	481 500 537 1000	1 1 1 1
OTLOG	7.00	0.00 %	17:00:00	200	6.75	1	793	6.75	6.90	3000	2	0	0	[+]
OTS	6.30 7.20	6.30 7.70	17:00:00 16:44:55 14:39:40 13:11:59	5 2 180 1200	6.75 6.75 6.75 6.80	2 1 1 1	1630 1140 1500 150	6.70 6.65 6.40 6.20	6.95 7.00 7.15 7.20	352 1406 3684 1042	1 2 2 1
OTMUCHOW	1.43	0.00 %	14:57:21	3	1.43	1	792	1.37	1.43	513	1	0	0	[+]
OTM	1.43 1.43	1.29 1.57	14:57:20 14:57:20 14:57:19 09:00:00	5 4 2 5	1.43 1.43 1.43 1.43	2 1 1 1	4733 7500 500 1	1.36 1.35 1.28 0.42	1.44 1.45 1.50 1.66	771 6900 6180 4945	1 1 2 1
OVOSTAR	73.00	0.00 %	17:00:00	1	77.50	2	421	77.00	77.50	297	2	0	0	[+]
OVO	73.00 77.50	66.00 80.00	15:37:37 15:37:27 15:22:03 14:56:08	38 1 82 60	77.00 77.50 77.00 77.00	1 1 1 1	1 105 30 200	75.50 74.00 73.00 72.00	79.50 82.00 95.50 106.00	334 10 27 157	1 1 1 1
PAMAPOL	1.06	0.00 %	15:02:13	924	1.06	2	2609	1.01	1.06	1965	2	0	0	[+]
PMP	1.05 1.06	0.96 1.16	13:38:59 13:38:59 09:00:00 17:00:00	1 2369 2103 10	1.06 1.05 1.06 1.07	2 1 1 1	1700 1500 500 250	0.99 0.97 0.92 0.91	1.09 1.10 1.12 1.14	4930 6558 1000 3378	1 1 1 3
PANOVA	16.50	0.00 %	14:42:51	35	16.80	4	248	16.40	16.70	75	1	0	0	[+]
NVA	16.40 16.80	14.90 18.10	14:42:51 14:42:51 14:42:51 09:44:26	62 11 12 90	16.80 16.80 16.60 16.80	3 1 2 1	373 2000 1020 74	16.20 16.10 16.00 15.60	16.80 16.90 17.00 17.10	127 132 911 30	3 1 2 1
PARCELTEC	0.56	0.00 %	17:00:00	2	0.54	1	1500	0.51	0.54	198	1	0	0	[+]
PTE	0.50 0.60	0.45 0.67	16:32:48 16:32:48 16:32:48 16:32:48	3970 200 1500 1945	0.50 0.50 0.51 0.52	6 1 2 1	10389 500 1700 200	0.50 0.49 0.48 0.47	0.55 0.56 0.57 0.60	200 200 300 1500	1 1 1 1
PARTNER	0.09	0.00 %	13:24:45	1000	0.09	1	1700	0.09	0.09	46693	1	0	0	[+]
PRN_	0.09 0.09	0.06 0.12	12:08:44 11:41:35 13:47:00 09:00:24	307 2000 1308 1000	0.09 0.09 0.10 0.09	1 1 1 2	1500 5000 2000 7132	0.09 0.09 0.09 0.09	0.10 0.10 0.10 0.10	2800 34223 8231 1500	1 1 2 1
PASSUS	14.00	0.00 %	11:14:45	4	14.00	1	1	14.00	17.00	10	1	0	0	[+]
PAS	14.00 14.00	11.20 16.80	12:39:11 12:24:44 11:59:33 09:24:13	8 5 70 5	14.40 14.40 14.40 15.40	1 1 1 1	9 5 10 20	13.50 13.00 12.00 11.00	18.00 19.00 19.80 20.00	10 10 10 10	1 1 1 1
PATENTUS	1.42	0.00 %	10:13:51	89	1.42	1	362	1.37	1.42	900	1	0	0	[+]
PAT	1.38 1.42	1.28 1.56	09:57:28 09:53:23 09:40:02 09:24:27	369 320 11 11	1.38 1.38 1.40 1.42	2 1 2 1	2597 5700 2000 368	1.36 1.33 1.26 1.23	1.43 1.48 1.49 1.52	5500 678 1999 1000	1 1 2 1
PBKM	62.40	0.00 %	10:45:14	340	62.00	2	267	61.20	61.80	21	1	0	0	[+]
BKM	61.20 62.40	56.20 68.60	10:35:37 10:23:01 09:26:10 09:14:44	66 110 1 1	62.00 62.00 62.40 61.20	4 1 1 1	385 22 70 85	61.00 60.60 60.40 60.00	62.00 62.40 63.00 63.20	250 34 202 152	1 1 3 1
PCCEXOL	2.04	0.00 %	17:00:08	9642	2.15	1	200	2.11	2.16	1166	2	0	0	[+]
PCX	2.03 2.17	1.84 2.24	17:00:00 17:00:00 17:00:00 16:48:07	1000 3527 731 18	2.15 2.15 2.15 2.10	2 1 1 3	205 1000 500 4688	2.09 2.07 2.06 2.05	2.17 2.18 2.19 2.20	2264 9761 500 15068	2 3 1 4
PCCROKITA	50.60	0.00 %	17:01:22	35	51.20	1	60	51.00	51.40	187	3	0	0	[+]
PCR	49.60 51.60	45.60 55.60	16:48:28 16:44:12 16:29:03 13:57:27	20 20 10 10	51.20 51.00 51.20 51.20	1 1 2 1	20 20 50 16	50.40 50.20 50.00 49.80	51.60 51.80 52.00 52.40	86 20 250 36	2 1 2 1
PEKABEX	11.50	0.00 %	17:00:00	5	11.80	1	200	11.20	11.80	603	2	0	0	[+]
PBX	11.50 11.80	10.40 12.60	17:00:00 16:43:39 16:33:30 16:15:12	15 84 3 1452	11.80 11.80 11.80 11.70	1 1 1 2	198 500 100 325	11.10 11.00 10.90 10.70	11.90 12.00 12.10 12.30	105 1856 2100 1833	1 3 2 2
PEKAO	97.70	0.00 %	17:00:17	508	98.20	3	11811	98.20	98.22	2449	2	0	0	[+]
PEO	97.22 98.66	87.94 107.45	17:00:00 17:00:00 17:00:00 17:00:00	259 475 946 100	98.20 98.20 98.20 98.20	1 2 2 1	575 1027 409 1830	98.18 98.14 98.12 98.10	98.36 98.44 98.46 98.48	1122 474 1581 3551	2 1 1 2
PEMANAGER	11.00	0.00 %	16:42:23	190	11.00	1	89	10.80	11.15	673	1	0	0	[+]
PEM	10.80 11.00	9.90 12.10	15:15:38 15:15:37 09:36:20 09:00:00	2 2 100 2	11.00 11.00 10.80 11.00	1 2 1 1	100 1420 480 63	10.75 10.65 10.60 10.55	12.25 12.35 12.40 12.60	1182 500 50 1025	2 1 1 1
PEP	25.80	0.00 %	17:00:00	1	27.00	1	100	26.20	27.00	148	2	0	0	[+]
PEP	25.80 27.00	23.30 28.30	16:15:12 15:51:52 15:51:34 15:50:10	50 1 100 50	26.50 26.90 26.40 26.20	1 1 6 1	300 54 409 80	26.10 26.00 25.80 25.70	27.20 27.30 27.40 27.50	200 100 100 181	1 1 1 4
PEPEES	1.67	0.00 %	12:35:32	275	1.67	1	792	1.64	1.67	877	2	0	0	[+]
PPS	1.67 1.67	1.51 1.83	12:35:32 09:00:00 17:00:00 17:00:00	599 60 2 534	1.67 1.67 1.67 1.67	1 1 3 2	810 1000 8076 9700	1.63 1.62 1.61 1.60	1.68 1.69 1.70 1.72	4118 550 4430 2500	2 1 1 1
PGE	7.15	0.00 %	17:04:08	100	7.30	3	14019	7.30	7.30	15847	2	0	0	[+]
PGE	7.08 7.40	6.44 7.87	17:02:05 17:00:00 17:00:00 17:00:00	130 3977 1023 2205	7.30 7.30 7.30 7.30	1 6 2 1	2206 12624 3637 1103	7.29 7.29 7.29 7.29	7.30 7.31 7.31 7.32	292 1481 4213 1184	1 1 2 1
PGNIG	3.88	0.00 %	17:00:00	19620	3.86	4	16733	3.86	3.87	7189	2	0	0	[+]
PGN	3.82 3.91	3.50 4.27	17:00:00 17:00:00 17:00:00 17:00:00	2099 537 4751 2551	3.86 3.86 3.86 3.86	3 9 4 5	26697 274371 17235 87458	3.86 3.86 3.86 3.85	3.88 3.88 3.89 3.89	13173 7177 7167 29354	2 2 2 3
PGODLEW	1.24	0.00 %	16:36:20	726	1.24	1	1199	1.19	1.24	237	1	0	0	[+]
PGO	1.24 1.24	1.12 1.36	09:24:20 09:24:17 09:24:14 09:24:10	5 3 2 10	1.24 1.24 1.24 1.24	1 1 1 1	653 6600 793 1500	1.18 1.15 1.13 1.11	1.25 1.28 1.29 1.30	6000 50 290 3430	1 1 2 2
PGSSOFT	12.00	0.00 %	16:49:10	183	12.00	1	1025	12.00	12.08	1023	2	0	0	[+]
PSW	11.98 12.10	10.80 13.20	16:49:10 16:07:55 16:07:55 16:07:55	117 46 80 518	12.00 12.10 12.10 12.10	1 1 1 2	600 111 157 275	11.64 11.60 11.46 11.30	12.10 12.18 12.20 12.30	1045 1000 1080 1010	2 1 2 2
PHARMENA	5.74	0.00 %	12:16:41	1	5.74	3	1100	5.30	5.74	373	2	0	0	[+]
PHR	5.40 5.74	5.18 6.30	12:15:28 12:00:02 09:01:49 09:01:48	58 100 2 2	5.40 5.40 5.74 5.74	1 1 1 1	350 300 200 200	5.20 5.00 4.82 4.54	5.80 5.88 6.00 6.26	72 204 399 71	1 1 2 1
PHN	12.50	0.00 %	17:00:00	1	12.70	1	28	12.65	12.70	399	2	0	0	[+]
PHN	12.50 12.70	11.25 13.75	15:01:36 15:01:36 09:01:45 09:01:28	630 107 2 4	12.65 12.60 12.70 12.50	1 2 2 1	37 362 350 200	12.50 12.40 12.05 11.90	12.80 12.85 12.90 12.95	781 170 300 224	8 1 3 2
PHOTON	5.65	0.00 %	17:00:00	1061	5.80	3	1539	5.80	5.95	80	1	0	0	[+]
PEN	5.65 6.15	4.52 6.75	17:00:00 17:00:00 17:00:00 17:00:00	1001 400 200 100	5.80 5.80 5.80 5.80	1 1 3 3	100 100 582 547	5.75 5.70 5.65 5.60	6.15 6.20 6.30 6.35	6650 2410 2425 600	2 5 5 2
PKNORLEN	83.00	0.00 %	17:04:31	13	81.62	4	75	81.60	81.62	12264	1	0	0	[+]
PKN	81.18 83.22	74.70 91.30	17:01:59 17:01:41 17:00:38 17:00:38	50 100 300 2	81.62 81.62 81.62 81.62	1 6 1 8	1095 4898 41996 3024	81.58 81.54 81.52 81.50	81.90 81.94 81.96 82.02	1290 1851 110 537	2 2 1 1
PKOBP	34.68	0.00 %	17:01:51	110926	34.90	6	17830	34.90	34.99	4129	2	0	0	[+]
PKO	34.59 35.26	31.22 38.14	17:00:00 17:00:00 17:00:00 17:00:00	361 409 426 1000	34.90 34.90 34.90 34.90	3 3 1 1	10946 97114 5701 10455	34.88 34.87 34.86 34.85	35.03 35.04 35.07 35.10	968 4123 1205 11662	1 2 1 4
PKPCARGO	19.94	0.00 %	17:04:52	100	19.50	1	60	19.46	19.50	764	2	0	0	[+]
PKP	19.40 19.94	17.96 21.90	17:01:45 17:01:30 17:00:00 17:00:00	60 103 349 14	19.50 19.50 19.50 19.50	1 2 8 2	200 157 859 355	19.44 19.42 19.40 19.38	19.58 19.60 19.66 19.88	260 260 100 110	1 1 1 2
PLASMA	0.56	0.00 %	15:00:00	468	0.56	1	328	0.56	0.64	800	1	0	0	[+]
PSM	0.56 0.56	0.44 0.66	11:00:00 11:00:00 11:00:00 15:00:00	50 950 254 200	0.64 0.56 0.56 0.56	1 1 1 1	950 1200 50 100	0.54 0.45 0.43 0.39	0.89 0.90 1.09 1.10	211 368 2545 2225	1 1 1 1
PLASTBOX	2.21	0.00 %	15:18:11	10	2.21	2	2060	2.15	2.21	966	2	0	0	[+]
PLX	2.21 2.21	1.99 2.42	15:18:08 15:18:07 15:18:07 09:00:00	5 5 5 5	2.21 2.21 2.21 2.21	1 2 1 1	5000 5810 500 780	2.14 2.10 2.03 1.82	2.21 2.24 2.25 2.25	5000 154 1352 2695	1 1 1 2
PLATIGE	24.00	0.00 %	17:00:00	1	25.50	1	30	24.40	25.50	299	1	0	0	[+]
PLI	24.00 25.50	19.20 28.80	16:11:42 16:11:05 15:48:20 15:33:33	144 40 22 893	25.00 25.00 25.00 25.50	2 1 1 1	176 42 34 34	24.30 24.10 24.00 23.60	25.80 25.90 26.00 26.20	106 150 45 30	2 1 1 1
PLAY	35.94	0.00 %	17:00:00	250	36.76	1	1259	36.72	36.80	4916	4	0	0	[+]
PLY	35.82 37.20	32.36 39.52	17:00:00 17:00:00 17:00:00 17:00:00	37 1147 2367 123	36.76 36.76 36.76 36.76	1 2 2 3	176 771 11643 599	36.66 36.64 36.58 36.56	36.84 36.86 36.90 36.94	1427 1359 417 764	1 5 2 2
PLAYWAY	258.00	0.00 %	17:00:00	2	271.50	1	5	271.50	272.00	93	1	0	0	[+]
PLW	258.00 272.00	232.50 283.50	16:49:45 16:49:39 16:46:38 16:46:38	3 4 10 3	272.00 272.00 272.00 272.00	1 3 1 1	4 211 74 32	270.50 270.00 269.50 269.00	272.50 273.00 273.50 274.00	14 98 51 252	2 4 2 5
PLAZACNTR	2.40	0.00 %	15:09:15	6	2.46	2	700	2.30	2.46	1303	2	0	0	[+]
PLZ	2.30 2.46	2.16 2.64	12:01:46 11:44:52 10:06:47 16:08:24	10 766 20 44	2.46 2.30 2.40 2.48	1 2 1 1	140 1306 380 780	2.28 2.22 2.16 2.14	2.56 2.60 2.66 2.68	150 600 500 1020	1 1 1 1
PLGROUP	0.45	0.00 %	16:28:17	1000	0.47	1	1000	0.44	0.47	2702	1	0	0	[+]
PLG	0.45 0.48	0.36 0.54	15:19:58 14:50:04 14:50:04 14:50:04	1 413 1800 2000	0.47 0.45 0.45 0.45	1 1 1 1	5000 5000 500 5000	0.44 0.43 0.43 0.43	0.47 0.47 0.47 0.48	1499 1490 2000 3290	1 1 1 2
POINTGROUP	0.00	0.00 %	14:38:28	293	1.35	1	707	1.35	1.40	2000	1	0	0	[+]
PGM	0.00 0.00	1.22 1.48	14:38:28 10:55:31 09:59:34 09:59:34	278 1400 244 756	1.36 1.43 1.43 1.43	2 2 1 1	6280 2986 1000 1002	1.34 1.30 1.24 1.19	1.42 1.43 1.44 1.45	777 2000 5358 1522	1 1 1 2
POLICE	10.30	0.00 %	17:00:00	1	10.50	1	150	10.30	10.50	229	2	0	0	[+]
PCE	10.30 10.50	9.30 11.30	17:00:00 15:30:42 15:30:42 10:40:51	2 50 44 1000	10.50 10.30 10.30 10.40	3 2 1 0	898 200 100 0	10.20 10.00 9.50 0.00	10.60 10.70 11.00 11.20	1259 800 100 500	3 1 1 1
POLIMEXMS	2.22	0.00 %	17:02:52	1500	2.29	1	3000	2.26	2.29	2860	2	0	0	[+]
PXM	2.22 2.32	2.00 2.44	17:00:51 17:00:36 17:00:00 16:49:48	417 153 600 491	2.29 2.29 2.29 2.25	3 1 1 4	5393 800 2000 6100	2.25 2.23 2.23 2.22	2.29 2.30 2.33 2.34	1047 4085 339 953	1 2 1 1
POLLENAE	0.00	0.00 %	11:00:00	100	0.12	1	200	0.12	0.13	200	1	0	0	[+]
PLE	0.00 0.00	0.10 0.14	11:00:00 11:06:47 11:06:44 15:14:44	100 50 50 100	0.12 0.12 0.12 0.12	1 1 1 1	200 200 200 200	0.11 0.10 0.08 0.06	0.14 0.16 0.17 0.18	200 500 1050 368	1 1 2 1
POLMAN	0.29	0.00 %	09:48:08	900	0.29	1	10000	0.27	0.29	8100	1	0	0	[+]
PLM	0.29 0.29	0.24 0.35	11:52:10 11:51:14 09:53:39 09:53:39	22 8490 7495 2505	0.30 0.29 0.26 0.26	1 1 1 2	2980 3197 4779 11546	0.26 0.25 0.24 0.22	0.30 0.30 0.31 0.32	8500 11834 28000 10000	1 2 1 1
POLNORD	3.22	0.00 %	17:04:34	180	3.27	3	1130	3.26	3.27	3011	1	0	0	[+]
PND	3.19 3.32	2.90 3.54	17:00:06 17:00:00 17:00:00 16:49:48	309 2791 100 640	3.27 3.27 3.27 3.26	5 1 1 1	6042 1500 2500 3000	3.25 3.23 3.22 3.21	3.30 3.31 3.32 3.33	2898 500 2200 1400	4 1 3 1
POLTRONIC	0.36	0.00 %	09:00:00	150	0.36	1	5000	0.34	0.36	8850	3	0	0	[+]
PTN	0.36 0.36	0.29 0.43	15:46:01 09:06:48 09:02:24 14:42:25	1000 1575 1425 3540	0.32 0.36 0.36 0.35	1 1 1 3	1777 6000 6452 15091	0.32 0.32 0.31 0.28	0.36 0.37 0.37 0.38	5556 5000 5000 1096	1 1 1 1
POLWAX	3.10	0.00 %	15:59:07	335	3.01	1	100	3.00	3.01	3030	1	0	0	[+]
PWX	2.92 3.10	2.79 3.41	14:13:54 09:37:40 09:11:49 09:07:37	35 40 1000 15	3.01 3.02 2.92 2.92	1 1 1 1	300 500 500 2000	2.94 2.94 2.93 2.92	3.10 3.16 3.19 3.20	7257 600 370 1087	2 1 1 2
POZBUD	1.68	0.00 %	17:00:00	100	1.65	2	5690	1.64	1.68	7500	1	0	0	[+]
POZ	1.65 1.71	1.51 1.84	16:49:39 16:49:39 16:49:07 16:49:07	20 1930 50 350	1.71 1.69 1.69 1.69	2 3 2 1	800 1391 1921 389	1.64 1.63 1.62 1.62	1.69 1.70 1.70 1.71	1600 8000 10500 436	1 1 2 1
PRAGMAFA	13.00	0.00 %	10:00:35	7	13.00	2	129	12.60	13.10	50	1	0	0	[+]
PRF	13.00 13.00	11.70 14.30	10:00:35 17:00:00 11:44:27 09:14:09	223 2 150 1	13.00 13.00 12.60 12.60	2 1 1 2	427 50 168 530	12.50 12.10 11.60 11.30	13.20 13.30 13.40 13.50	447 130 150 132	1 1 1 1
PRAGMAINK	0.00	0.00 %	14:15:42	5	7.00	1	50	6.60	7.02	10	2	0	0	[+]
PRI	0.00 0.00	6.30 7.70	14:15:42 09:42:32 09:42:32 09:42:32	5 125 50 20	7.00 6.74 6.76 6.80	1 2 1 1	50 102 100 1200	6.50 6.30 6.10 6.00	7.04 7.06 7.08 7.10	20 20 20 100	1 1 1 1
PRAIRIE	0.57	0.00 %	17:01:47	5539	0.58	1	9461	0.57	0.58	17900	3	0	0	[+]
PDZ	0.56 0.58	0.51 0.62	17:00:00 16:21:41 16:21:41 16:16:30	1200 10000 20000 5000	0.58 0.57 0.57 0.57	3 7 1 11	21000 39305 10000 35180	0.56 0.56 0.56 0.55	0.58 0.59 0.60 0.60	10300 9491 11598 2033	3 3 2 2
PRESENT24	0.09	0.00 %	14:18:53	1	0.09	1	2000	0.08	0.09	19484	1	0	0	[+]
P24	0.09 0.09	0.06 0.11	14:12:55 14:12:29 12:25:43 12:25:37	10 500 1 14676	0.09 0.09 0.09 0.08	1 2 1 1	20000 37000 10000 5289	0.08 0.08 0.07 0.07	0.09 0.09 0.10 0.10	87500 10995 7000 18850	4 1 1 1
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	2	77500	0.01	PKC	168926	10	0	0	[+]
PST	0.00 0.00	0.03 0.05	10:55:06 10:34:10 10:02:53 10:00:57	1 6413 120000 40000	0.04 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.05 0.06	567 286267 97266 35368	1 4 2 2
PRIMEMINERALS	8.25	0.00 %	09:55:42	2	8.45	1	10	8.20	8.45	88	1	0	0	[+]
PMT	8.25 8.45	6.60 9.90	09:11:00 09:00:00 16:26:44 13:49:20	55 155 120 90	8.25 8.25 8.30 8.45	1 1 1 1	10 188 688 10	7.80 7.65 7.60 7.55	8.50 8.65 8.70 8.95	6 210 100 10	1 2 1 1
PROCHEM	16.65	0.00 %	15:15:49	3	16.65	2	200	16.25	16.65	90	1	0	0	[+]
PRM	16.65 16.65	15.00 18.30	15:15:47 09:00:00 09:00:00 09:00:00	2 2 3 2	16.65 16.65 16.65 16.65	1 1 1 1	600 200 999 50	16.00 15.75 15.50 15.10	16.70 16.75 16.80 16.95	2697 127 285 79	1 1 1 1
PROJPRZEM	15.50	0.00 %	14:57:12	3	15.30	1	80	14.35	15.00	511	1	0	0	[+]
PJP	15.00 15.50	13.95 17.05	14:57:11 14:57:10 12:58:29 09:00:00	2 4 88 5	15.30 15.30 15.00 15.50	1 2 1 1	530 131 106 280	14.30 14.00 13.95 13.20	15.30 15.50 16.50 16.55	991 281 300 100	1 2 1 1
PROLOG	22.80	0.00 %	16:22:45	11	23.00	1	92	22.00	23.00	176	3	0	0	[+]
PRL	22.80 23.00	18.30 27.20	15:56:39 11:11:20 11:10:25 11:39:51	54 31 50 40	22.80 22.80 22.80 23.40	2 2 2 1	160 200 180 250	21.20 21.00 20.80 20.00	23.20 23.40 23.80 24.00	50 50 138 137	1 1 1 2
PROMISE	6.70	0.00 %	17:00:00	160	6.20	2	246	6.15	6.20	180	1	0	0	[+]
PRO	5.65 6.90	5.40 8.00	17:00:00 17:00:00 16:49:54 16:49:43	160 60 87 86	6.20 6.20 6.40 6.30	2 1 3 2	3224 700 4150 800	6.10 6.05 6.00 5.85	6.45 6.50 6.55 6.60	300 195 500 2593	1 2 1 1
PROTEKTOR	3.15	0.00 %	13:03:37	205	3.08	2	800	3.01	3.07	304	1	0	0	[+]
PRT	3.08 3.15	2.84 3.46	09:00:00 16:45:30 16:06:04 09:13:18	1 1 430 1	3.15 3.13 3.08 3.15	1 1 2 0	5036 1000 60 0	3.00 2.95 2.50 0.00	3.15 3.38 3.39 3.40	1467 80 450 1500	1 1 1 1
PROVIDENT	7.38	0.00 %	12:11:43	668	7.39	1	500	7.00	7.60	500	1	0	0	[+]
IPF	7.24 7.39	6.65 8.11	12:11:43 12:11:03 09:00:35 09:03:20	29 1000 2 2	7.38 7.24 7.38 7.38	1 1 0 0	50 100 0 0	6.00 4.20 0.00 0.00	7.99 16.90 0.00 0.00	261 40 0 0	1 1 0 0
PRYMUS	7.60	0.00 %	09:55:34	2	7.60	1	10	7.50	7.60	153	1	0	0	[+]
PRS	7.60 7.60	6.10 9.10	10:15:06 09:47:31 10:50:39 09:16:02	5 5 5 1	7.60 7.60 7.60 7.60	1 2 1 1	10 15 15 20	7.40 7.30 7.20 7.00	7.70 8.00 8.30 8.80	10 20 20 50	1 1 1 1
PULAWY	90.60	0.00 %	17:00:00	5	93.80	1	50	90.40	93.80	83	1	0	0	[+]
ZAP	90.00 93.80	81.60 99.60	17:00:00 16:47:04 16:46:23 16:46:23	45 2 100 9	93.80 93.80 93.60 93.20	1 1 3 3	40 30 82 290	90.20 90.00 89.60 89.00	94.00 95.00 96.00 96.20	49 331 31 30	3 3 2 1
PURE	49.40	0.00 %	17:00:00	6	51.80	1	50	51.20	51.80	68	1	0	0	[+]
PUR	48.00 52.40	39.60 59.20	15:33:07 15:31:32 14:24:11 14:06:20	60 44 15 30	51.80 51.60 52.00 51.60	1 1 1 1	75 130 300 160	51.00 50.80 50.60 50.40	52.00 52.20 52.40 52.60	220 53 599 133	3 1 3 1
PZU	40.73	0.00 %	17:01:40	50	40.89	4	15764	40.89	41.05	1851	2	0	0	[+]
PZU	40.72 41.11	36.66 44.80	17:00:00 17:00:00 17:00:00 17:00:00	477 1024 32 267	40.89 40.89 40.89 40.89	2 6 1 1	9722 10591 10 500	40.86 40.85 40.84 40.83	41.07 41.08 41.09 41.10	369 1986 9265 1112	1 2 2 4
QUBICGMS	3.04	0.00 %	16:26:44	400	3.08	1	18	3.08	3.15	454	1	0	0	[+]
QUB	3.03 3.16	2.44 3.64	14:22:36 13:46:54 13:46:54 13:44:10	600 600 100 50	3.06 3.16 3.15 3.05	1 1 2 1	700 1000 3000 500	3.07 3.05 3.04 3.03	3.16 3.17 3.18 3.20	1000 3920 2500 320	3 2 2 1
QUERCUS	3.17	0.00 %	17:02:15	1690	3.13	1	560	3.12	3.15	750	1	0	0	[+]
QRS	3.13 3.18	2.86 3.48	17:00:00 16:19:31 15:42:59 14:16:34	310 2000 2535 465	3.13 3.14 3.14 3.14	1 1 1 1	160 900 2600 327	3.11 3.10 3.08 3.06	3.17 3.18 3.19 3.20	5739 1888 314 3197	4 2 1 2
R22	24.50	0.00 %	17:02:33	10	24.70	1	94	24.70	24.80	126	1	0	0	[+]
R22	24.20 25.20	22.10 26.90	17:02:33 17:00:00 17:00:00 16:48:46	190 10 190 25	24.70 24.70 24.70 24.80	1 4 2 5	77 743 463 570	24.60 24.50 24.30 24.20	24.90 25.00 25.10 25.20	1790 1277 657 1450	1 3 1 1
RADPOL	1.50	0.00 %	16:45:44	1009	1.44	2	1491	1.44	1.49	4794	3	0	0	[+]
RDL	1.44 1.50	1.35 1.64	16:45:44 16:45:44 16:45:44 10:35:59	400 820 1611 2	1.44 1.45 1.46 1.50	1 1 1 1	1270 5000 1180 1000	1.43 1.42 1.40 1.38	1.52 1.53 1.54 1.55	1770 2990 1300 2500	1 1 1 1
RAFAKO	0.85	0.00 %	17:04:47	8100	0.82	1	2900	0.82	0.84	2586	1	0	0	[+]
RFK	0.82 0.86	0.76 0.94	17:04:47 17:03:27 17:03:27 17:01:27	3712 5000 2288 305	0.82 0.82 0.82 0.82	3 8 1 1	4222 36064 1700 3000	0.82 0.82 0.82 0.81	0.84 0.84 0.84 0.84	8263 29892 6200 4700	1 2 2 3
RAFAMET	11.50	0.00 %	09:28:37	660	11.50	1	10	11.00	11.50	40	1	0	0	[+]
RAF	11.50 11.50	10.40 12.60	10:10:04 09:31:02 09:31:01 09:31:00	2 3 3 2	12.00 12.00 12.00 12.00	1 1 2 1	50 50 315 50	10.60 10.40 10.10 9.50	11.90 12.00 12.50 14.00	50 994 15 20	1 3 1 1
RAINBOW	33.70	0.00 %	17:03:36	21	33.60	2	701	33.60	34.00	223	1	0	0	[+]
RBW	33.40 34.70	30.40 37.00	17:02:23 17:01:01 17:00:48 17:00:48	333 267 209 24	33.60 33.60 33.60 33.60	2 1 1 1	445 59 60 100	33.50 33.40 33.00 32.70	34.60 34.70 34.80 35.00	300 425 200 807	1 4 1 3
RANKPROGR	1.25	0.00 %	16:32:07	1000	1.27	1	5449	1.25	1.27	4269	2	0	0	[+]
RNK	1.24 1.30	1.12 1.38	15:52:59 15:24:45 15:24:45 15:24:45	1 358 250 392	1.27 1.25 1.25 1.25	1 1 1 1	642 4000 700 1200	1.25 1.24 1.23 1.21	1.27 1.28 1.29 1.30	1000 2165 500 3911	1 1 1 9
RAWLPLUG	8.08	0.00 %	15:22:50	110	8.00	1	150	7.90	7.98	400	1	0	0	[+]
RWL	8.00 8.08	7.28 8.88	15:16:25 10:39:32 09:00:00 09:00:00	2 30 2 2	8.08 8.00 8.08 8.08	1 2 2 1	536 490 1383 503	7.88 7.82 7.80 7.60	8.00 8.08 8.10 8.16	390 381 1429 3000	1 1 2 1
READGENE	0.78	0.00 %	09:17:10	20	0.78	1	99	0.65	0.78	2233	1	0	0	[+]
RDG	0.78 0.78	0.62 0.93	11:25:05 16:41:32 16:41:32 13:56:05	20 150 50 50	0.78 0.78 0.78 0.76	1 1 1 1	875 550 1550 100	0.63 0.58 0.57 0.55	0.78 0.80 0.82 0.85	22 100 100 100	1 1 1 1
RELPOL	6.00	0.00 %	17:00:00	75	5.90	7	1382	5.90	6.00	1531	1	0	0	[+]
RLP	5.90 6.00	5.40 6.60	17:00:00 16:00:02 15:09:02 14:43:29	145 215 131 200	5.90 5.90 6.00 6.00	2 4 2 1	1436 1544 346 200	5.85 5.80 5.75 5.70	6.05 6.10 6.15 6.20	200 1800 500 522	1 3 1 2
REMAK	9.34	0.00 %	09:00:00	2	9.34	1	26	9.10	9.34	76	1	0	0	[+]
RMK	9.34 9.34	8.42 10.25	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	9.34 9.34 9.34 9.34	2 2 1 1	671 1381 34 668	9.06 9.04 9.00 8.94	9.36 9.38 9.48 9.60	850 596 15 126	1 1 1 1
REMEDIS	0.00	0.00 %	15:00:00	5000	0.04	2	23200	0.03	0.04	10000	1	0	0	[+]
REM	0.00 0.00	0.03 0.05	15:00:00 11:00:00 15:00:00 11:00:00	20000 5000 10000 3000	0.04 0.04 0.04 0.03	1 1 1 1	15000 5000 50000 20000	0.03 0.03 0.02 0.02	0.04 0.04 0.04 0.05	17634 20000 25149 50000	1 1 1 1
ROBINSON	0.00	0.00 %	09:13:45	2	6.10	1	30	5.70	6.05	98	1	0	0	[+]
RBS	0.00 0.00	4.88 7.30	14:19:28 14:19:28 14:19:28 09:35:46	1 5 119 2	6.10 6.05 6.00 6.00	1 1 2 2	30 2000 2224 2724	5.60 5.50 5.40 5.30	6.10 6.25 6.35 6.40	643 100 340 80	2 1 1 2
ROCCA	0.40	0.00 %	11:00:00	5	0.40	1	1550	0.36	0.40	6	2	0	0	[+]
RCA	0.40 0.40	0.32 0.48	11:00:00 11:00:00 11:00:00 11:00:00	5 30 30 10	0.40 0.40 0.40 0.40	1 1 2 1	250 400 5000 1400	0.28 0.25 0.20 0.16	0.47 0.50 0.53 0.58	100 100 100 100	1 1 1 1
RONSON	0.85	0.00 %	16:02:43	2067	0.84	1	1219	0.82	0.84	3050	1	0	0	[+]
RON	0.84 0.85	0.76 0.92	15:16:03 15:16:00 15:15:59 09:14:09	11 11 11 100	0.84 0.84 0.84 0.84	4 2 3 4	8097 6500 34999 17630	0.82 0.82 0.81 0.80	0.84 0.85 0.86 0.86	2800 4000 12373 13500	2 1 2 1
ROPCZYCE	24.50	0.00 %	16:32:33	40	24.50	2	274	24.50	24.80	27	2	0	0	[+]
RPC	24.10 24.80	22.10 26.90	16:20:48 16:00:12 15:54:47 13:42:55	20 13 50 165	24.50 24.80 24.70 24.70	1 1 3 1	21 20 554 20	24.40 24.30 24.10 24.00	24.90 25.20 25.30 25.50	100 100 250 17	1 1 1 1
ROVITA	0.00	0.00 %	15:00:00	1045	0.49	1	500	0.48	0.55	200	1	0	0	[+]
ROV	0.00 0.00	0.39 0.58	15:00:00 15:00:00 15:00:00 11:07:51	100 100 100 50	0.49 0.49 0.46 0.49	1 1 1 1	100 200 150 100	0.43 0.42 0.37 0.35	0.60 0.70 1.00 1.56	300 200 500 723	1 1 1 1
RSY	0.00	0.00 %	15:37:20	505	13.50	1	10	11.00	15.00	10	1	0	0	[+]
RSY	0.00 0.00	10.80 16.20	11:26:46 11:26:24 11:26:24 11:24:14	791 63 559 5	13.50 13.50 13.00 13.00	1 1 1 1	20 20 20 102	10.80 10.50 10.30 10.00	20.00 0.00 0.00 0.00	10 0 0 0	1 0 0 0
RUBICON	0.60	0.00 %	16:45:08	1	0.60	2	14073	0.57	0.60	5985	3	0	0	[+]
RBC	0.57 0.60	0.54 0.66	13:28:50 12:57:07 11:48:52 09:00:00	1 1 1 1	0.57 0.60 0.57 0.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.61 0.62 0.62 0.69	4985 2249 17150 2350	1 1 2 1
RUCHCHORZ	0.00	0.00 %	11:00:00	1700	0.15	2	3044	PKC	PKC	15000	1	0	0	[+]
RCW	0.00 0.00	0.12 0.18	11:00:00 11:00:00 11:00:00 11:00:00	242 458 1000 1119	0.15 0.15 0.16 0.16	1 1 0 0	1500 2000 0 0	0.08 0.08 0.00 0.00	0.18 0.18 0.19 0.50	3000 4000 12753 90186	1 1 1 2
S4E	0.00	0.00 %	09:17:59	221	4.90	1	300	4.52	5.10	2	1	0	0	[+]
S4E	0.00 0.00	3.92 5.85	11:34:36 11:23:58 13:09:24 09:00:15	19 201 197 24	4.90 4.98 5.10 5.00	1 1 1 1	200 100 200 200	4.50 4.40 4.00 3.50	6.00 6.20 6.70 7.20	100 100 100 100	1 1 1 1
SAKANA	0.20	0.00 %	12:42:32	7264	0.25	1	4000	0.20	0.24	280	1	0	0	[+]
SKN	0.20 0.25	0.19 0.28	12:06:08 11:46:13 11:29:50 10:43:03	5000 233 1503 2497	0.21 0.20 0.20 0.20	1 1 1 1	3000 5000 10000 10000	0.20 0.19 0.19 0.18	0.24 0.25 0.25 0.27	3200 2400 4000 9000	1 2 1 1
SANOK	18.90	0.00 %	17:00:00	43	19.10	1	28	18.80	19.10	157	1	0	0	[+]
SNK	18.70 19.10	17.05 20.70	17:00:00 16:46:43 16:43:04 16:43:04	45 55 646 99	19.10 19.10 19.00 19.00	2 1 3 1	144 110 640 80	18.70 18.60 18.50 18.35	19.20 19.30 19.40 19.70	288 461 550 559	1 2 3 3
SANPL	278.00	0.00 %	17:02:56	1067	281.80	1	100	281.80	282.00	244	2	0	0	[+]
SPL	276.20 283.80	250.20 305.80	17:02:50 17:02:45 17:02:38 17:02:32	2000 2000 2000 2000	281.80 281.80 281.80 281.80	1 1 6 4	75 75 194 412	281.60 281.40 281.00 280.60	282.20 282.40 282.60 282.80	48 132 4 376	1 2 1 4
SANTANDER	15.50	0.00 %	16:44:52	100	15.60	1	70	15.05	15.60	100	1	0	0	[+]
SAN	15.00 15.70	13.95 17.05	13:05:41 09:24:29 09:24:29 09:13:28	100 100 117 3	15.60 15.02 15.02 15.02	2 1 2 2	150 500 200 170	15.02 15.00 14.95 14.92	15.60 15.69 15.70 15.75	100 120 420 57	1 1 4 1
SANWIL	0.00	0.00 %	14:50:47	916	0.60	1	500	0.58	0.60	4084	1	0	0	[+]
SNW	0.00 0.00	0.54 0.65	14:49:47 12:03:20 12:03:20 15:17:11	84 1106 1500 10163	0.57 0.56 0.56 0.59	1 1 1 1	8894 14000 1871 700	0.56 0.55 0.55 0.54	0.60 0.61 0.62 0.63	12721 2200 28626 2000	3 1 3 1
SCPFL	130.00	0.00 %	17:00:00	11	137.00	2	54	137.00	140.00	171	4	0	0	[+]
SCP	130.00 140.00	104.00 156.00	17:00:00 16:44:43 16:44:43 16:44:43	3 18 20 9	137.00 140.00 139.00 139.00	1 1 2 4	10 10 23 77	135.00 134.00 133.00 132.00	142.00 143.00 144.00 145.00	35 25 99 35	2 1 1 2
SECOGROUP	17.50	0.00 %	17:00:00	400	17.00	1	70	17.00	17.20	170	1	0	0	[+]
SWG	17.00 17.50	15.80 19.20	15:49:54 13:08:22 09:58:20 09:00:00	470 10 20 20	17.00 17.40 17.50 17.50	1 1 1 0	49 371 300 0	16.50 15.80 14.80 0.00	17.30 17.40 17.50 17.60	14 22 110 250	1 1 1 1
SEKO	0.00	0.00 %	15:17:51	3	9.50	1	250	9.60	9.80	1700	1	0	0	[+]
SEK	0.00 0.00	8.55 10.40	15:17:51 13:41:18 13:41:18 13:41:18	120 412 30 58	9.60 9.65 9.90 9.90	4 3 1 1	610 1095 500 200	9.50 9.45 9.35 9.15	10.40 10.50 10.60 10.70	260 260 1340 150	2 1 2 1
SELENAFM	16.30	0.00 %	17:00:00	23	16.10	1	650	16.00	16.10	75	1	0	0	[+]
SEL	16.10 16.40	14.70 17.90	16:46:47 12:46:56 11:46:22 09:31:23	2 100 100 415	16.40 16.10 16.20 16.20	1 1 3 1	170 453 370 200	15.70 15.60 15.10 14.70	16.50 16.60 16.80 17.30	418 100 50 100	1 1 1 1
SELVITA	26.70	0.00 %	16:42:52	120	26.65	1	150	26.25	26.65	521	1	0	0	[+]
SLV	26.10 26.70	24.03 29.37	16:37:34 16:37:34 14:22:20 13:32:55	5 25 20 50	26.65 26.65 26.60 26.10	1 1 1 1	100 133 60 293	26.20 26.10 26.06 26.05	26.70 26.80 26.94 26.96	750 100 170 100	4 1 1 1
SERINUS	0.52	0.00 %	17:00:00	750	0.54	2	3122	0.54	0.55	8100	3	0	0	[+]
SEN	0.52 0.56	0.47 0.57	17:00:00 17:00:00 16:47:02 16:47:02	250 2000 1700 1000	0.54 0.54 0.55 0.55	3 5 4 3	8762 10749 10992 21473	0.54 0.53 0.52 0.52	0.56 0.56 0.56 0.57	21761 105422 4000 137609	3 11 1 9
SETANTA	8.10	0.00 %	17:00:00	250	9.28	1	109	9.00	9.34	2011	2	0	0	[+]
SET	8.06 9.50	8.02 9.78	16:48:20 16:44:21 16:43:41 16:43:17	511 200 410 70	9.24 9.28 9.28 9.26	2 1 2 1	60 400 450 200	8.90 8.86 8.84 8.74	9.50 9.62 9.76 9.78	400 1000 300 968	1 1 1 1
SFD	0.41	0.00 %	09:30:53	1700	0.41	1	2000	0.36	0.41	19300	1	0	0	[+]
SFD	0.41 0.41	0.33 0.49	15:25:50 15:25:50 14:48:29 14:37:26	1 3049 3500 15700	0.41 0.40 0.40 0.42	1 2 1 1	3500 1990 2990 158	0.36 0.35 0.35 0.33	0.41 0.42 0.44 0.65	3499 4300 1170 3847	1 1 1 1
SFERANET	1.40	0.00 %	11:30:14	10	1.30	1	100	1.20	1.30	70	1	0	0	[+]
SFN	1.20 1.40	1.12 1.67	11:30:14 11:30:14 11:00:48 09:56:32	100 100 580 20	1.29 1.28 1.23 1.30	1 1 1 3	100 1000 2000 4100	1.17 1.15 1.12 1.10	1.31 1.32 1.33 1.34	700 100 100 700	2 1 1 2
SFINKS	0.58	0.00 %	15:32:09	222	0.62	1	1200	0.59	0.62	250	1	0	0	[+]
SFS	0.58 0.62	0.52 0.64	15:23:11 15:23:11 13:04:24 12:04:43	366 384 500 4616	0.58 0.58 0.59 0.58	1 1 2 1	634 1140 5063 1240	0.58 0.57 0.57 0.57	0.62 0.62 0.63 0.63	4525 7870 3944 2182	2 2 1 1
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	100	0.82	0.82	100	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 1 1 1	200 200 1000 1000	0.70 0.60 0.50 0.40	4.90 5.80 7.00 0.00	920 2814 5900 0	1 1 1 0
SILVANO	0.00	0.00 %	11:36:55	47	10.40	1	120	10.00	10.35	30	1	0	0	[+]
SFG	0.00 0.00	9.36 11.40	11:36:55 15:38:33 15:38:33 10:31:52	59 41 1859 80	10.40 10.40 10.40 10.40	1 1 1 1	150 176 180 276	9.50 9.44 9.20 9.06	10.90 11.00 11.20 11.40	120 150 45 40	1 1 1 1
SIMPLE	7.00	0.00 %	09:10:47	2	7.00	1	163	7.00	8.00	62	1	0	0	[+]
SME	7.00 7.00	6.30 7.70	09:00:00 09:00:00 09:00:00 09:00:00	3 2 2 2	7.00 7.00 7.00 7.00	1 1 3 0	40 150 4721 0	6.50 6.35 6.25 0.00	8.75 8.90 9.20 9.40	959 890 148 3951	1 1 1 2
SKARBIEC	21.00	0.00 %	16:17:47	4	21.80	1	25	21.20	21.80	389	3	0	0	[+]
SKH	21.00 21.80	18.90 23.10	16:17:47 16:00:41 15:58:03 15:58:03	133 140 250 100	21.80 21.80 21.80 21.80	1 1 1 2	100 100 160 231	21.10 21.00 20.90 20.80	21.90 22.00 22.10 22.20	1300 1620 100 158	1 6 1 4
SKOTAN	1.00	0.00 %	15:49:46	2	1.01	4	4149	0.98	1.01	988	1	0	0	[+]
SKT	0.98 1.02	0.90 1.10	15:39:28 15:39:28 14:23:34 14:11:00	300 1000 10 802	0.98 0.98 1.01 0.98	1 1 2 2	3198 5500 2160 2466	0.98 0.97 0.96 0.95	1.02 1.03 1.04 1.05	3575 4811 4887 1125	3 2 3 2
SKYLINE	0.67	0.00 %	16:46:18	346	0.66	1	500	0.64	0.66	154	1	0	0	[+]
SKL	0.65 0.67	0.60 0.74	11:21:52 09:57:40 09:20:21 12:50:01	200 204 10 200	0.66 0.65 0.67 0.67	1 1 1 1	1575 4660 500 1000	0.64 0.63 0.62 0.50	0.67 0.68 0.70 0.71	3323 200 10200 200	1 1 2 1
SLASKIEKA	2.30	0.00 %	17:02:42	500	2.07	2	970	2.07	2.10	700	1	0	0	[+]
SLK	2.07 2.38	1.84 2.76	17:02:42 17:00:00 17:00:00 17:00:00	970 30 1000 1000	2.07 2.07 2.07 2.07	1 2 1 1	100 1000 1000 1000	2.06 2.05 2.03 2.02	2.13 2.21 2.22 2.23	1000 1127 1500 1797	1 1 1 1
SMSKREDYT	0.20	0.00 %	14:21:46	524	0.22	1	3476	0.22	0.25	4896	1	0	0	[+]
SMS	0.20 0.22	0.16 0.24	14:11:21 14:11:21 14:08:19 15:24:52	476 9524 6770 840	0.22 0.21 0.20 0.21	1 1 1 1	5991 1300 20000 20000	0.16 0.16 0.10 0.05	0.29 0.32 0.35 0.45	1000 1000 1000 1000	1 1 1 1
SNIEZKA	81.00	0.00 %	17:00:00	33	77.50	1	21	77.50	79.00	71	2	0	0	[+]
SKA	76.00 82.00	73.00 89.00	16:31:19 16:30:23 16:18:34 16:15:38	13 21 13 160	78.50 77.50 79.00 79.00	1 1 3 2	50 31 205 39	77.00 76.50 76.00 75.00	79.50 80.50 81.50 82.00	99 31 19 54	1 1 1 1
SOFTBLUE	0.44	0.00 %	16:48:34	347	0.43	1	3000	0.42	0.43	653	1	0	0	[+]
SBE	0.40 0.44	0.35 0.52	16:48:34 16:25:34 16:25:34 16:25:34	653 347 1000 200	0.43 0.43 0.43 0.43	2 2 1 1	11000 7800 2000 2000	0.40 0.39 0.39 0.38	0.44 0.44 0.44 0.45	1000 6494 4677 990	1 2 1 1
SOLAR	5.40	0.00 %	14:02:56	1	5.40	2	115	5.20	5.40	1038	2	0	0	[+]
SOL	5.20 5.40	4.86 5.90	13:57:47 10:37:11 10:29:14 10:29:14	2 11 134 198	5.20 5.40 5.20 5.20	1 4 1 2	350 1528 396 888	5.10 5.00 4.92 4.90	5.45 5.50 5.60 5.65	300 600 739 506	1 1 3 2
SONEL	9.25	0.00 %	11:38:57	109	9.60	2	15	9.40	9.65	10	1	0	0	[+]
SON	9.25 9.60	8.35 10.10	11:38:57 09:55:17 09:54:36 10:16:38	5 5 2 5	9.50 9.50 9.25 9.25	1 1 2 2	84 172 31 110	9.35 9.30 9.25 9.00	9.70 9.90 10.10 10.20	20 275 10 153	1 1 1 1
SOPHARMA	0.00	0.00 %	13:37:21	1	8.70	1	179	7.40	11.00	163	1	0	0	[+]
SPH	0.00 0.00	7.84 9.56	09:00:00 10:38:13 09:00:57 09:00:00	10 65 4 48	9.66 10.70 10.70 9.80	1 1 0 0	200 249 0 0	7.20 5.28 0.00 0.00	18.00 22.50 34.00 0.00	200 500 500 0	1 1 1 0
SPAC1	0.00	0.00 %	11:00:00	626	0.04	1	57777	0.03	0.04	153	1	0	0	[+]
SP1	0.00 0.00	0.03 0.05	11:00:00 11:00:00 15:00:00 11:12:23	774 600 1031 2000	0.04 0.04 0.03 0.04	1 1 1 1	50000 19213 999 1200	0.02 0.02 0.02 0.02	0.04 0.04 0.04 0.05	45888 18010 20673 13602	1 1 1 1
STALEXP	2.99	0.00 %	17:00:00	127	2.97	5	3278	2.97	3.00	98690	2	0	0	[+]
STX	2.94 3.02	2.69 3.29	17:00:00 17:00:00 17:00:00 16:44:53	215 682 931 331	2.97 2.97 2.97 3.02	1 6 5 4	225 7818 3705 1744	2.96 2.96 2.95 2.94	3.02 3.03 3.04 3.05	3069 1350 584 1130	3 2 1 3
STALPROD	199.20	0.00 %	17:02:09	6	202.50	1	1	202.50	203.00	66	1	0	0	[+]
STP	196.60 202.50	179.40 219.00	17:01:57 17:00:13 17:00:00 17:00:00	8 55 7 9	202.50 202.50 202.50 202.50	1 1 1 2	8 50 13 29	200.50 200.00 199.00 198.00	205.00 209.50 210.00 211.00	13 15 56 5	1 1 3 1
STALPROFI	7.95	0.00 %	13:05:42	112	7.80	1	1000	7.75	8.00	542	2	0	0	[+]
STF	7.80 7.95	7.20 8.70	09:33:22 17:00:00 16:42:54 16:42:44	125 150 372 628	7.95 7.95 7.90 7.90	2 1 1 1	1200 411 212 234	7.70 7.60 7.45 7.40	8.05 8.20 8.45 8.60	1096 958 525 150	2 2 2 1
STAPORKOW	1.60	0.00 %	15:33:31	11	1.89	1	2600	1.72	1.81	5000	1	0	0	[+]
ZUK	1.60 1.92	1.59 1.93	15:33:26 15:33:26 15:32:48 14:59:26	4400 100 300 126	1.80 1.81 1.81 1.89	2 1 1 2	5600 450 150 1510	1.71 1.70 1.65 1.64	1.89 1.90 1.91 1.92	897 6118 821 820	2 2 1 1
StarHedge	0.59	0.00 %	15:37:26	500	0.62	1	500	0.62	0.63	4500	1	0	0	[+]
SHG	0.59 0.65	0.54 0.64	12:57:07 12:56:41 12:41:05 12:40:12	600 500 500 1000	0.65 0.64 0.64 0.63	1 3 1 3	1000 5500 500 6245	0.61 0.60 0.60 0.59	0.64 0.64 0.64 0.65	4200 5500 8118 1000	2 2 3 1
STEMCELLS	1.51	0.00 %	17:00:00	50	1.73	1	20	1.36	1.74	175	1	0	0	[+]
SCS	1.40 1.73	1.21 1.81	17:00:00 17:00:00 17:00:00 13:48:14	50 50 10 10	1.73 1.73 1.73 1.50	1 1 1 1	50 50 900 50	1.30 1.22 1.15 1.12	1.75 1.78 1.80 1.85	300 300 300 900	1 1 1 2
STOPKLA	6.65	0.00 %	11:26:01	2	6.65	1	1185	6.65	7.00	19	1	0	0	[+]
STK	6.65 6.65	5.35 7.95	09:12:23 09:34:49 09:33:23 09:17:24	2 2 2 2	6.65 6.65 6.65 6.65	1 1 1 2	30 20 30 57	5.80 5.30 4.50 4.16	7.05 7.50 7.80 7.90	1273 50 50 50	1 1 1 1
SUNEX	12.70	0.00 %	16:39:28	396	12.80	1	107	12.70	12.75	250	1	0	0	[+]
SNX	12.15 13.20	11.45 13.95	16:35:30 16:35:30 15:47:58 15:37:43	9 300 67 30	12.80 12.75 12.70 12.70	1 1 2 2	42 600 580 358	12.60 12.55 12.50 12.45	12.80 12.85 12.95 13.00	587 590 527 1500	1 1 2 1
SUNTECH	0.42	0.00 %	15:36:31	2000	0.39	2	1600	0.38	0.42	3490	1	0	0	[+]
SUN	0.37 0.42	0.34 0.50	13:58:09 13:58:09 13:57:05 13:57:05	5006 4994 1000 1000	0.37 0.37 0.37 0.37	1 1 1 3	35 565 4000 5775	0.35 0.34 0.33 0.32	0.45 0.46 0.47 0.48	2789 300 7115 5014	1 1 1 1
SURFLAND	0.78	0.00 %	15:00:00	343	0.76	3	4103	0.70	0.76	3558	1	0	0	[+]
SSK	0.76 0.78	0.62 0.94	15:00:00 11:29:39 11:00:00 11:00:00	100 1083 267 500	0.76 0.78 0.78 0.78	1 1 2 1	100 100 5100 100	0.66 0.60 0.56 0.53	0.77 0.79 0.80 0.85	2700 700 100 100	1 1 1 1
SUWARY	12.00	0.00 %	09:09:42	1	11.50	3	14	11.50	11.60	650	1	0	0	[+]
SUW	11.50 12.00	10.80 13.20	09:09:42 09:09:42 09:09:42 09:00:00	1 1 2 5	11.50 11.50 11.50 12.00	1 1 0 0	740 350 0 0	11.10 10.00 0.00 0.00	12.00 15.00 17.80 18.00	5554 1900 1000 2000	3 2 1 1
SWISSMED	4.93	0.00 %	17:00:00	150	5.08	1	850	5.08	5.10	100	1	0	0	[+]
SWD	4.83 5.08	4.44 5.42	16:40:19 16:40:19 16:06:28 15:26:22	40 110 200 190	5.08 5.08 5.08 5.08	1 2 1 1	200 352 450 377	4.85 4.83 4.82 4.80	5.16 5.18 5.20 5.28	1100 124 650 651	1 2 2 1
SYGNITY	2.78	0.00 %	17:00:00	60	3.22	4	3540	3.22	3.26	2000	1	0	0	[+]
SGN	2.78 3.35	2.75 3.35	17:00:00 17:00:00 17:00:00 17:00:00	460 1000 900 2000	3.22 3.22 3.22 3.22	1 1 2 1	1120 780 3400 1200	3.21 3.19 3.16 3.14	3.28 3.29 3.30 3.31	1485 2869 66 1000	3 3 1 1
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	5050	0.28	0.70	100	1	0	0	[+]
SYM	0.00 0.00	0.52 0.78	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0.65 0.65 0.61 0.61	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.80 0.90 1.00 1.15	100 100 1000 499	1 1 1 1
SYNEKTIK	14.10	0.00 %	15:59:14	69	14.26	1	112	14.00	14.26	16	1	0	0	[+]
SNT	13.92 14.28	12.70 15.50	15:57:54 14:29:56 14:14:51 12:55:16	15 22 150 151	14.26 14.28 14.28 14.28	2 1 1 1	273 666 100 500	13.92 13.90 13.88 13.86	14.28 14.30 14.36 14.42	225 140 46 98	1 2 1 1
SZAR	0.00	0.00 %	15:00:00	39969	0.03	1	100	0.02	0.03	6500	1	0	0	[+]
SZR	0.00 0.00	0.02 0.03	15:00:00 15:00:00 11:00:00 11:00:00	1000 10000 2500 500	0.03 0.03 0.03 0.03	3 1 2 1	130553 22300 43398 20000	0.02 0.02 0.02 0.02	0.03 0.03 0.03 0.03	100 77343 135179 1000	1 1 3 1
TALANX	0.00	0.00 %	15:06:28	10	192.00	1	4	170.10	196.00	2	1	0	0	[+]
TNX	0.00 0.00	172.80 211.20	11:01:14 11:00:13 11:00:13 09:02:03	10 30 5 10	186.00 189.00 189.00 186.00	1 1 0 0	20 10 0 0	152.00 151.00 0.00 0.00	198.00 200.00 210.00 0.00	10 10 11 0	1 1 1 0
TALEX	12.95	0.00 %	09:00:32	2	12.95	1	140	12.15	12.95	334	1	0	0	[+]
TLX	12.95 12.95	11.70 14.20	12:22:45 09:00:00 09:48:47 09:06:57	38 20 30 2	12.80 12.95 12.80 12.95	2 1 1 0	380 10 58 0	12.00 10.75 10.00 0.00	13.00 13.50 13.90 16.00	460 70 76 250	3 1 1 1
TAMEX	0.00	0.00 %	11:28:31	5	0.65	1	1134	0.52	0.65	1477	1	0	0	[+]
TOS	0.00 0.00	0.52 0.78	11:28:31 11:28:31 10:18:22 10:04:29	2 3 3866 5	0.65 0.65 0.52 0.65	1 0 0 0	1000 0 0 0	0.36 0.00 0.00 0.00	0.68 0.68 0.69 0.70	2700 5000 1309 1957	1 1 1 1
TATRY MOUNTAIN	0.00	0.00 %	09:01:58	5	150.00	1	10	148.00	153.00	5	1	0	0	[+]
TMR	0.00 0.00	135.00 165.00	09:00:00 14:22:19 09:36:45 12:27:49	5 5 5 10	150.00 149.00 149.00 149.00	1 1 1 1	10 54 15 10	145.00 140.00 139.00 137.00	158.00 160.00 163.00 165.00	10 79 10 12	1 1 1 1
TAURONPE	1.53	0.00 %	17:00:11	1500	1.56	1	45219	1.55	1.56	9522	5	0	0	[+]
TPE	1.51 1.56	1.38 1.68	17:00:01 17:00:01 17:00:00 17:00:00	2395 6857 1011 2132	1.56 1.56 1.56 1.56	2 1 3 3	2667 15000 19670 30000	1.55 1.55 1.55 1.55	1.56 1.56 1.56 1.56	33170 58954 33139 996	4 11 5 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	20000	0.02	PKC	25516	2	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	2 0 0 0	80000 0 0 0	0.01 0.00 0.00 0.00	0.01 0.02 0.05 0.06	42938 20000 10000 10713	2 1 1 3
TBULL	16.25	0.00 %	17:00:00	42	15.70	1	208	15.70	16.00	971	1	0	0	[+]
TBL	15.70 16.25	14.65 17.85	17:00:00 16:40:45 16:40:45 16:35:20	8 5 24 56	15.70 16.00 16.00 16.20	1 1 4 2	40 35 950 500	15.65 15.60 15.50 15.30	16.20 16.30 16.40 16.90	656 50 90 50	2 1 1 1
TELEMEDPL	0.42	0.00 %	14:00:55	2525	0.40	1	100	0.38	0.44	10000	1	0	0	[+]
TMP	0.40 0.44	0.34 0.50	14:00:55 12:11:30 12:09:52 10:26:42	20 10000 10000 2405	0.40 0.44 0.44 0.42	1 1 1 1	100 100 10000 200	0.37 0.36 0.30 0.28	0.53 0.58 0.60 0.67	200 200 400 300	1 1 1 1
TELESTRADA	13.10	0.00 %	16:16:51	100	13.10	3	825	12.60	13.10	100	1	0	0	[+]
TLS	13.10 13.10	10.50 15.70	09:42:45 09:42:24 09:37:24 15:20:32	80 400 150 100	12.90 13.00 13.10 13.10	3 1 1 1	483 25 100 100	12.10 12.00 11.70 11.60	13.20 13.60 13.90 15.00	952 50 85 80	2 1 1 1
TELIANI	0.00	0.00 %	13:42:06	2074	0.66	1	3125	0.64	0.69	2900	1	0	0	[+]
TLV	0.00 0.00	0.53 0.79	13:42:06 14:31:52 14:19:26 13:58:53	230 658 1315 354	0.67 0.76 0.76 0.74	1 1 1 1	1349 1940 5000 363	0.62 0.56 0.56 0.55	0.73 0.76 0.79 0.80	1800 692 20032 40046	1 1 1 2
TERMO2PWR	0.31	0.00 %	15:58:14	924	0.33	3	9201	0.31	0.33	7576	5	0	0	[+]
T2P	0.31 0.33	0.25 0.38	15:58:14 15:37:08 14:32:35 14:24:38	76 700 34 690	0.33 0.33 0.33 0.33	3 1 1 1	14253 1237 5000 3500	0.31 0.30 0.30 0.29	0.33 0.33 0.34 0.34	10000 9500 5000 9472	1 1 1 1
TERMOREX	1.04	0.00 %	17:00:00	20	1.05	1	12	1.00	1.05	407	2	0	0	[+]
TRR	0.98 1.08	0.93 1.14	17:00:00 16:49:58 16:49:22 16:49:22	80 120 97 91	1.05 1.02 0.99 0.99	1 1 2 1	158 100 260 8500	0.98 0.96 0.95 0.89	1.10 1.15 1.15 1.16	2000 400 2885 3004	1 1 1 2
TESGAS	4.52	0.00 %	17:00:00	269	4.72	1	3038	4.66	4.72	436	1	0	0	[+]
TSG	4.40 4.80	4.08 4.96	17:00:00 17:00:00 17:00:00 17:00:00	231 449 51 849	4.72 4.72 4.72 4.72	1 1 1 4	120 8 500 3902	4.64 4.60 4.52 4.50	4.74 4.76 4.80 4.90	570 2498 5356 500	1 3 4 1
TIM	11.60	0.00 %	16:33:48	1000	11.35	1	2675	11.30	11.40	50	1	0	0	[+]
TIM	11.20 11.60	10.45 12.75	16:33:16 16:29:17 16:10:16 15:06:50	100 30 210 1	11.40 11.40 11.40 11.45	3 2 3 1	5816 1270 1700 200	11.25 11.20 11.10 11.05	11.45 11.50 11.60 11.65	1585 1087 4285 1100	2 2 5 1
TORPOL	7.68	0.00 %	16:45:55	128	7.76	1	250	7.70	7.76	595	3	0	0	[+]
TOR	7.50 7.76	6.92 8.44	16:42:30 16:27:29 16:20:37 15:37:31	50 541 98 20	7.70 7.70 7.70 7.68	1 1 2 2	486 2 269 696	7.68 7.66 7.62 7.60	7.80 7.82 7.86 7.90	232 2950 500 738	1 2 1 1
TOWERINV	24.70	0.00 %	12:58:59	3	25.50	2	143	24.60	25.50	502	3	0	0	[+]
TOW	24.70 25.50	22.30 27.10	09:00:00 09:51:36 17:00:00 15:00:35	37 298 29 404	24.70 24.50 25.40 24.30	1 1 1 1	100 50 310 101	24.50 24.40 24.30 23.60	25.90 26.50 27.00 27.40	144 6 1203 150	1 1 1 1
TOYA	5.45	0.00 %	17:00:00	94	5.50	2	192	5.50	5.55	695	2	0	0	[+]
TOA	5.40 5.50	4.92 5.95	16:45:29 16:28:17 16:15:59 15:41:30	181 200 200 100	5.50 5.45 5.50 5.40	3 5 3 1	1290 2082 582 1000	5.45 5.40 5.35 5.30	5.60 5.65 5.70 5.75	3825 1550 2846 1200	3 3 4 2
TRAKCJA	1.73	0.00 %	17:02:07	164	1.74	1	200	1.73	1.74	2476	1	0	0	[+]
TRK	1.70 1.75	1.55 1.90	17:00:00 16:39:47 16:15:49 15:51:33	486 22 500 100	1.74 1.74 1.74 1.73	1 3 16 2	15000 4255 20494 1500	1.72 1.70 1.70 1.69	1.74 1.74 1.74 1.75	1399 2800 1400 1160	1 2 1 1
TRANSPOL	3.03	0.00 %	17:00:00	2545	3.05	1	1000	3.00	3.05	955	1	0	0	[+]
TRN	3.00 3.06	2.73 3.33	17:00:00 16:49:55 16:49:55 16:46:31	455 1045 955 1500	3.05 3.05 3.05 3.00	1 2 1 1	1000 4400 40 481	2.98 2.96 2.95 2.90	3.06 3.06 3.08 3.10	350 3342 350 505	1 2 1 3
TRITON	2.10	0.00 %	15:33:36	787	2.11	1	3900	2.01	2.10	1050	1	0	0	[+]
TRI	2.01 2.11	1.89 2.31	15:33:36 15:25:21 14:39:00 14:12:55	213 350 400 600	2.10 2.01 2.03 2.03	1 1 1 1	6850 770 8500 880	1.98 1.92 1.91 1.88	2.11 2.16 2.17 2.18	3920 800 240 1400	2 1 2 2
TSGAMES	258.00	0.00 %	17:04:13	103	258.50	6	160	258.50	262.50	28	1	0	0	[+]
TEN	258.00 270.00	232.50 283.50	17:00:00 17:00:00 17:00:00 17:00:00	47 64 6 7	258.50 258.50 258.50 258.50	9 1 1 2	688 2 8 70	258.00 257.50 257.00 256.00	263.00 263.50 264.00 264.50	50 68 240 176	1 2 4 2
UHYECA	0.59	0.00 %	09:18:46	20	0.59	1	338	0.59	0.62	100	1	0	0	[+]
ECA	0.59 0.59	0.47 0.70	09:00:00 09:32:44 11:38:44 11:38:44	100 100 32 3410	0.59 0.59 0.59 0.59	2 1 1 1	2200 2000 200 200	0.56 0.55 0.53 0.52	0.65 0.66 0.67 0.68	200 5000 1150 680	1 1 1 1
ULMA	55.00	0.00 %	14:57:37	40	55.00	1	20	52.50	55.00	47	2	0	0	[+]
ULM	54.00 55.00	49.60 60.50	14:57:37 09:01:52 09:02:33 16:15:39	150 1 1 30	54.00 55.00 55.00 53.50	4 2 1 1	192 56 34 50	50.50 50.00 48.00 41.00	56.50 57.00 57.50 58.00	20 70 33 3088	1 2 1 1
ULTGAMES	19.68	0.00 %	17:00:00	50	19.30	1	200	19.26	19.30	616	1	0	0	[+]
ULG	19.10 19.98	17.72 21.60	17:00:00 17:00:00 17:00:00 17:00:00	15 70 78 100	19.30 19.30 19.30 19.30	1 4 2 1	49 227 109 5	19.24 19.20 19.18 19.16	19.36 19.40 19.44 19.56	980 50 2000 249	1 1 1 1
UNIBEP	9.22	0.00 %	14:00:00	150	9.14	1	555	9.14	9.18	260	2	0	0	[+]
UNI	8.94 9.22	8.30 10.10	13:50:12 13:50:12 10:52:40 10:52:40	150 50 200 50	9.14 9.08 8.98 8.98	1 1 1 1	1000 110 50 849	8.98 8.96 8.90 8.88	9.20 9.22 9.24 9.28	500 645 500 450	1 2 1 1
UNICREDIT	0.00	0.00 %	11:46:48	80	55.00	1	60	48.30	55.00	82	2	0	0	[+]
UCG	0.00 0.00	49.50 60.50	12:48:59 16:28:55 13:56:04 14:33:16	50 23000 27000 179	55.00 53.40 53.65 55.60	1 0 0 0	2 0 0 0	43.60 0.00 0.00 0.00	57.00 59.00 60.00 64.90	34 18 12 45	1 1 1 1
UNIMA	2.38	0.00 %	16:33:43	150	2.36	1	50	2.36	2.38	68	2	0	0	[+]
U2K	2.34 2.38	2.16 2.60	16:33:43 16:30:50 16:26:27 16:26:24	200 200 50 50	2.36 2.36 2.34 2.34	3 1 2 1	200 100 540 100	2.32 2.28 2.26 2.24	2.40 2.44 2.48 2.50	100 100 2669 190	1 1 3 2
UNIMOT	29.60	0.00 %	17:00:00	194	29.50	2	165	29.50	29.70	298	1	0	0	[+]
UNT	29.50 30.50	26.70 32.50	17:00:00 17:00:00 16:46:22 16:38:42	100 29 33 30	29.50 29.50 29.70 29.70	1 2 2 1	50 813 420 26	29.40 29.30 29.20 29.10	30.10 30.20 30.30 30.40	25 120 136 250	1 1 2 3
UNITED	0.00	0.00 %	12:27:46	953	0.16	1	4000	0.14	0.15	2242	1	0	0	[+]
UTD	0.00 0.00	0.13 0.19	11:55:33 11:55:33 11:14:30 11:07:20	906 441 1 958	0.16 0.16 0.16 0.16	2 1 1 3	2037 12000 1 148	0.13 0.12 0.12 0.10	0.18 0.19 0.21 0.28	2050 3500 4500 1910	1 1 1 1
URSUS	0.67	0.00 %	17:00:00	1	0.71	1	1560	0.69	0.70	4000	3	0	0	[+]
URS	0.67 0.71	0.60 0.74	16:49:46 16:49:46 16:49:46 16:49:46	3439 2500 100 6536	0.69 0.69 0.69 0.70	1 1 1 1	8061 156 10000 3000	0.69 0.69 0.68 0.68	0.71 0.71 0.72 0.72	1741 2200 1000 3000	2 1 1 1
VABUN	0.89	0.00 %	16:45:13	10	0.90	1	100	0.87	0.90	6790	1	0	0	[+]
VAB	0.89 0.90	0.71 1.06	16:44:52 09:43:45 09:40:50 09:36:37	100 45 1135 1200	0.90 0.90 0.89 0.89	2 1 1 2	900 200 1100 900	0.86 0.85 0.84 0.80	0.91 0.91 0.91 0.92	100 1200 4158 100	1 1 1 1
VAKOMTEK	0.00	0.00 %	13:05:42	2	0.92	1	1318	0.76	0.84	1195	1	0	0	[+]
VKT	0.00 0.00	0.74 1.10	13:04:46 11:27:47 09:09:35 09:00:49	1191 1087 1000 10	0.84 0.92 1.00 0.86	1 1 0 0	1000 1000 0 0	0.60 0.59 0.00 0.00	0.99 1.00 1.10 0.00	3932 6900 380 0	1 2 1 0
VCP	0.00	0.00 %	11:00:00	400	0.11	1	100	0.10	0.11	100	1	0	0	[+]
VCP	0.00 0.00	0.08 0.13	11:00:00 11:00:00 15:00:00 11:00:00	99 350 200 130	0.10 0.10 0.10 0.08	2 2 2 1	2963 3100 20299 10000	0.08 0.07 0.06 0.06	0.12 0.13 0.15 0.17	10100 200 200 10000	2 1 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	1	10000	0.01	PKC	1545205	9	0	0	[+]
VEL	0.00 0.00	0.01 0.01	11:01:54 15:02:14 15:00:00 15:00:00	3034 10000 10000 100000	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.02 0.02	401505 75000 85000 405840	8 1 1 6
VENTUREIN	0.00	0.00 %	11:53:06	1354	1.05	1	100	1.05	1.05	100	1	0	0	[+]
VTI	0.00 0.00	0.95 1.16	09:19:38 09:19:38 09:19:38 09:19:38	980 2 5 3	1.05 1.10 1.10 1.10	1 1 1 0	7300 973 5 0	1.03 1.01 0.20 0.00	1.13 1.80 2.66 3.05	6640 1000 100 8	1 1 1 1
VERBICOM	1.94	0.00 %	10:30:44	20	1.94	1	780	1.90	1.98	20	1	0	0	[+]
VRB	1.94 1.94	1.56 2.32	16:26:14 15:53:54 14:11:46 14:11:46	200 300 20 20	1.90 1.90 1.90 1.92	2 1 1 1	5025 20 100 20	1.88 1.86 1.85 1.84	2.00 2.02 2.04 2.06	100 100 100 100	1 1 1 1
VIDIS	0.00	0.00 %	15:51:19	599	2.60	1	119	2.32	2.62	383	1	0	0	[+]
VDS	0.00 0.00	2.08 3.12	14:00:52 14:00:52 09:01:37 11:24:59	393 208 2 409	2.56 2.54 2.54 2.46	1 1 0 0	346 666 0 0	2.06 2.04 0.00 0.00	2.78 3.04 3.08 3.14	1500 666 375 321	1 1 1 1
VIGOSYS	428.00	0.00 %	15:54:16	20	432.00	1	10	424.00	432.00	14	1	0	0	[+]
VGO	420.00 432.00	386.00 470.00	14:45:07 14:45:07 14:30:44 14:30:44	15 6 1 5	432.00 432.00 432.00 432.00	1 1 1 1	50 3 2 80	420.00 414.00 410.00 402.00	434.00 438.00 442.00 444.00	50 17 118 15	1 3 2 1
VINDEXUS	7.84	0.00 %	15:32:21	1	8.10	1	494	8.00	8.10	3567	3	0	0	[+]
VIN	7.84 8.10	7.06 8.62	15:17:54 15:17:54 15:17:54 15:17:54	300 1500 105 610	8.00 8.00 8.00 8.00	3 1 2 2	800 241 2500 282	7.84 7.82 7.80 7.70	8.12 8.14 8.16 8.20	200 100 100 2920	1 1 1 1
VISION	0.02	0.00 %	15:04:21	15000	0.02	2	31050	0.02	0.03	129597	2	0	0	[+]
VIV	0.02 0.02	0.02 0.03	15:00:53 15:00:00 15:00:00 15:00:00	40000 10000 55000 37000	0.02 0.02 0.02 0.02	1 1 1 1	50000 100000 26509 58015	0.02 0.02 0.02 0.02	0.03 0.03 0.03 0.03	21070 50000 100000 60200	1 1 1 1
VISTAL	1.99	0.00 %	17:00:00	20	1.97	1	261	1.94	1.97	263	1	0	0	[+]
VTL	1.95 1.99	1.80 2.18	16:49:48 16:49:48 16:49:48 16:47:34	239 440 23 100	1.95 1.95 1.95 1.95	1 1 1 2	173 669 1000 3608	1.93 1.92 1.92 1.91	1.98 1.99 2.00 2.03	500 888 3800 2350	1 1 1 2
VIVID	1.58	0.00 %	17:02:52	208	1.56	1	3070	1.53	1.56	495	2	0	0	[+]
VVD	1.51 1.58	1.42 1.74	17:00:00 14:47:34 14:40:36 14:40:36	24 1000 930 200	1.56 1.56 1.53 1.55	1 2 2 4	20424 2000 1700 2850	1.53 1.52 1.52 1.51	1.57 1.57 1.57 1.58	2016 6063 3261 588	1 2 2 1
VOICETEL	0.00	0.00 %	11:00:00	17	27.40	1	22	22.80	25.00	40	2	0	0	[+]
VOI	0.00 0.00	22.00 32.80	11:00:00 11:00:00 15:00:00 15:03:45	33 17 11 17	27.40 27.40 30.00 30.00	1 1 0 0	6 26 0 0	15.00 10.00 0.00 0.00	50.00 59.00 68.00 80.00	30 23 25 30	1 1 1 1
VOTUM	13.40	0.00 %	17:03:40	180	13.30	3	630	13.25	13.30	220	1	0	0	[+]
VOT	13.20 14.20	12.10 14.70	17:00:00 17:00:00 17:00:00 17:00:00	100 20 115 65	13.30 13.30 13.30 13.30	3 3 4 2	490 1400 2179 620	13.20 13.10 13.00 12.90	13.35 13.45 13.50 13.60	600 100 850 3	1 1 1 1
VOXEL	31.80	0.00 %	16:49:32	50	31.30	1	80	31.40	31.50	130	1	0	0	[+]
VOX	31.30 31.80	28.70 34.90	16:49:32 16:49:32 16:49:32 16:49:32	155 567 35 110	31.30 31.30 31.40 31.40	1 1 2 1	107 30 70 27	31.30 31.20 31.10 31.00	31.80 31.90 32.10 32.20	20 20 671 2308	1 1 3 1
VRGSA	3.85	0.00 %	17:00:41	59	3.86	1	670	3.85	3.86	1622	1	0	0	[+]
VRG	3.83 3.89	3.46 4.24	17:00:00 16:46:18 16:43:25 16:31:01	500 200 184 148	3.86 3.86 3.86 3.85	1 1 1 1	850 430 500 660	3.84 3.83 3.83 3.81	3.87 3.88 3.89 3.90	500 500 500 476	1 1 1 1
WADEX	6.78	0.00 %	16:33:24	2	6.78	3	20	6.64	6.78	1276	1	0	0	[+]
WAX	6.78 6.78	6.12 7.44	16:33:23 16:33:23 16:33:07 16:33:06	2 2 2 2	6.78 6.78 6.78 6.78	2 1 2 20	20 770 20 40	6.60 6.50 6.30 6.00	6.80 6.86 6.98 7.00	238 20 1040 500	1 2 8 1
WARIMPEX	6.90	0.00 %	15:04:04	500	6.92	1	394	6.80	6.94	500	1	0	0	[+]
WXF	6.76 6.92	6.22 7.58	14:35:42 14:35:42 13:21:14 11:35:34	6 113 86 1	6.76 6.76 6.76 6.76	1 1 1 0	500 250 150 0	6.68 6.50 6.48 0.00	7.34 7.38 7.88 7.90	1259 200 265 177	2 1 2 1
WASKO	1.46	0.00 %	16:41:44	50	1.52	1	525	1.43	1.51	850	1	0	0	[+]
WAS	1.42 1.52	1.31 1.60	16:40:30 16:40:30 16:40:30 16:40:30	749 550 1100 751	1.43 1.43 1.43 1.44	1 1 1 2	1357 1689 500 1398	1.43 1.42 1.42 1.40	1.52 1.53 1.54 1.54	1658 1309 26905 4980	2 2 3 2
WAWEL	0.00	0.00 %	16:39:53	3	642.00	3	27	644.00	656.00	12	2	0	0	[+]
WWL	0.00 0.00	578.00 706.00	16:39:53 16:39:53 16:17:39 15:18:33	3 4 12 4	642.00 642.00 648.00 650.00	2 3 2 1	3 8 6 40	642.00 640.00 630.00 628.00	658.00 660.00 666.00 670.00	30 109 14 25	2 6 2 3
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	16650	0.09	PKC	7	2	0	0	[+]
WBY	0.00 0.00	0.22 0.32	11:02:32 11:02:32 11:02:32 11:00:00	2905 2030 65 585	0.30 0.30 0.30 0.38	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.30 0.32 0.59 0.60	200 4500 100 400	1 1 1 1
WERTHHOLZ	0.12	0.00 %	15:40:37	1000	0.11	1	4450	0.10	0.11	2823	1	0	0	[+]
WHH	0.11 0.13	0.10 0.14	13:32:13 13:08:45 13:08:26 15:37:35	3823 1000 8788 3490	0.13 0.13 0.12 0.12	1 2 1 0	5000 14799 1 0	0.08 0.07 0.02 0.00	0.13 0.15 0.17 0.19	1707 6800 6666 7000	2 1 1 1
WESTREAL	0.00	0.00 %	11:02:12	3795	0.11	1	10000	0.12	0.20	4000	1	0	0	[+]
WRE	0.00 0.00	0.09 0.13	11:02:12 11:02:12 11:02:12 11:02:12	4000 4000 888 6000	0.11 0.11 0.11 0.11	1 1 1 0	16205 7000 5000 0	0.11 0.09 0.06 0.00	0.30 0.50 0.68 2.00	40000 1075 80 640	1 1 1 1
WIELTON	7.01	0.00 %	17:00:12	56	7.10	1	1000	7.07	7.10	8390	4	0	0	[+]
WLT	6.95 7.10	6.31 7.71	16:47:25 16:44:46 16:43:07 16:40:25	140 1000 40 240	7.10 7.10 7.10 7.10	1 1 1 1	8 50 250 300	7.06 7.05 7.02 7.01	7.11 7.12 7.13 7.15	200 370 250 1000	1 1 1 1
WIERZYCL	0.65	0.00 %	16:10:16	200	0.65	1	100	0.62	0.66	1660	1	0	0	[+]
WRL	0.65 0.65	0.52 0.78	09:00:00 09:00:00 09:38:11 12:43:46	10 490 20 4500	0.65 0.65 0.65 0.65	1 1 1 1	100 100 120 100	0.61 0.60 0.57 0.56	0.67 0.68 0.69 0.70	3969 200 200 200	3 1 1 1
WIKANA	0.00	0.00 %	15:44:43	100	1.33	1	6270	1.24	1.30	1500	1	0	0	[+]
WIK	0.00 0.00	1.20 1.46	15:37:54 15:19:43 14:02:20 14:02:20	30 145 2160 40	1.24 1.24 1.26 1.28	1 1 1 1	1380 350 610 640	1.20 1.16 1.15 1.10	1.32 1.33 1.34 1.35	1600 5658 9645 3000	1 3 2 1
WIRTUALNA	81.00	0.00 %	17:00:00	4	80.40	2	49	80.40	81.00	212	1	0	0	[+]
WPL	79.20 81.80	73.00 89.00	17:00:00 17:00:00 16:46:50 16:45:50	2 12 30 43	80.40 80.40 81.00 81.20	1 1 2 2	140 140 220 32	80.00 79.80 79.60 79.20	81.80 82.00 82.40 82.60	20 300 140 140	1 1 1 1
WITTCHEN	12.85	0.00 %	15:27:51	136	12.70	1	164	12.70	12.80	45	1	0	0	[+]
WTN	12.65 12.85	11.60 14.10	14:56:47 12:48:02 11:23:19 09:00:22	4 1 154 30	12.70 12.80 12.65 12.80	1 1 1 2	3 150 118 570	12.65 12.60 12.55 12.50	12.95 13.00 13.05 13.10	67 1000 1047 460	1 1 2 1
WOJAS	5.18	0.00 %	16:44:18	456	5.10	1	100	4.95	5.18	664	3	0	0	[+]
WOJ	5.10 5.18	4.67 5.68	15:18:28 15:18:27 15:18:26 14:40:35	10 10 10 2	5.18 5.18 5.18 5.18	1 1 1 1	1600 100 200 101	4.94 4.90 4.80 4.70	5.20 5.32 5.38 5.40	3787 135 2530 200	4 1 1 1
WORKSERV	0.39	0.00 %	17:00:00	22	0.40	1	91	0.40	0.40	13938	3	0	0	[+]
WSE	0.38 0.43	0.35 0.43	16:49:49 16:36:54 16:36:54 16:36:54	2000 3160 7000 1500	0.40 0.39 0.40 0.40	1 1 1 1	3340 3000 10000 379	0.39 0.39 0.39 0.39	0.40 0.40 0.41 0.41	2779 2512 2000 3500	1 1 1 1
XPLUS	0.90	0.00 %	15:36:44	150	0.90	1	300	0.88	0.90	450	1	0	0	[+]
XPL	0.90 0.90	0.72 1.08	11:13:45 16:11:50 16:11:50 16:05:16	529 2315 3300 187	0.90 0.87 0.87 0.86	1 1 1 1	200 100 100 200	0.85 0.84 0.82 0.77	0.92 0.95 1.00 1.05	2792 1010 4770 9500	1 1 2 1
XTB	3.90	0.00 %	17:00:48	1000	3.89	1	2000	3.89	3.90	2466	2	0	0	[+]
XTB	3.67 3.90	3.51 4.29	17:00:00 16:42:48 16:42:41 16:42:41	1500 2200 966 839	3.89 3.90 3.89 3.89	1 1 1 1	1000 1000 2500 800	3.78 3.77 3.76 3.72	3.95 3.97 3.98 3.99	643 900 435 4000	2 1 2 1
YOLO	1.40	0.00 %	12:53:09	21	1.40	1	635	1.40	1.43	5250	1	0	0	[+]
YOL	1.40 1.40	1.26 1.54	09:00:00 09:00:00 09:00:00 09:00:00	3 5 4 2	1.40 1.40 1.40 1.40	2 2 0 0	8957 5380 0 0	1.34 1.31 0.00 0.00	1.61 2.00 3.40 3.80	410 1400 3900 660	1 2 1 1
ZAMET	1.22	0.00 %	11:43:22	200	1.23	1	3968	1.15	1.20	36233	1	0	0	[+]
ZMT	1.22 1.23	1.10 1.34	10:03:59 10:00:54 09:02:26 17:03:34	820 680 20 300	1.23 1.22 1.22 1.22	1 1 2 1	500 1480 4710 1400	1.13 1.12 1.10 1.05	1.23 1.24 1.25 1.26	2662 1000 3950 13550	3 1 1 1
ZEPAK	7.62	0.00 %	17:00:00	97	7.78	2	27	7.68	7.78	153	1	0	0	[+]
ZEP	7.62 7.80	6.86 8.38	16:48:55 16:46:51 16:46:51 16:46:51	1500 136 303 250	7.80 7.80 7.80 7.78	2 4 5 3	360 1401 1263 937	7.64 7.62 7.60 7.54	7.80 7.86 7.88 7.90	449 554 190 250	2 1 1 1
ZPUE	167.00	0.00 %	17:00:00	6	165.00	1	30	164.00	165.00	38	1	0	0	[+]
PUE	162.00 167.00	151.00 183.00	17:00:00 15:20:34 15:20:34 15:19:57	6 2 6 6	165.00 165.00 165.00 165.00	2 2 2 1	67 67 83 30	162.00 161.00 160.00 158.00	166.00 167.00 169.00 170.00	4 47 12 27	1 1 1 2
ZREMB	0.72	0.00 %	16:22:43	1124	0.72	1	7222	0.70	0.72	76	1	0	0	[+]
ZRE	0.70 0.72	0.65 0.79	16:22:43 15:13:34 15:13:34 11:47:18	576 279 145 9884	0.70 0.70 0.70 0.70	2 1 2 4	1850 1500 2820 6240	0.69 0.68 0.68 0.66	0.74 0.75 0.76 0.76	1500 10000 500 1500	1 1 1 1
ZUE	4.30	0.00 %	13:08:27	220	4.28	1	300	4.12	4.36	645	1	0	0	[+]
ZUE	4.10 4.36	3.88 4.72	09:29:11 09:27:45 09:27:45 09:01:54	1 362 250 2	4.36 4.10 4.12 4.30	2 1 1 1	460 871 403 101	4.06 4.00 3.92 3.88	4.38 4.40 4.48 4.50	249 620 7491 200	1 1 1 1
ZYWIEC	505.00	0.00 %	10:31:20	9	505.00	1	12	505.00	510.00	113	9	0	0	[+]
ZWC	505.00 505.00	456.00 555.00	09:03:56 16:03:01 14:57:07 14:57:07	1 2 3 2	505.00 505.00 505.00 505.00	6 1 2 4	39 4 11 22	500.00 496.00 492.00 490.00	515.00 520.00 525.00 540.00	402 39 111 24	6 2 2 2

GPW	Świat	Waluty

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

Forum
» Mam pomysła [1]
» Brak niektórych spółek [1]
» Skupuję ZUE od roku. [2]
» CECECE :D [6]
» Gra - dywidendy 2014 [16]
» prosba o dodanie [1]
» CREEPY JAR [0]
» CANNABIS POLAND SA [1]
» Inwestowanie [1]
» KRUK [1]

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

Login/Email
Hasło
Zapamiętaj mnie