Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4000	17:00	61	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
06N	0.00 0.00	2.1600 2.6400	17:00 17:00 17:00 16:20	650 2 2 20	2,4000 2,4000 2,4000 2,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
11B	136,9000	09:25	1	135.30	-0.29 %	0	0.0000	0.0000	0	1	104	[+]
11B	135.30 137.00	121.8000 148.8000	09:25 09:25 09:23 09:22	3 1 10 13	136,9000 136,9000 136,9000 136,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
1SOLUTION	0,0928	09:00	36	0.09	1.31 %	0	0.0000	0.0000	0	11	1	[+]
ONE	0.09 0.09	0.0650 0.1205	09:00 09:00 09:00 09:00	400 498 300 2000	0,0928 0,0928 0,0928 0,0928	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
3RGAMES	0,6840	09:00	1	0.68	0.00 %	0	0.0000	0.0000	0	0	0	[+]
3RG	0.68 0.68	0.6160 0.7520	09:00 09:00 17:00 16:42	29 116 10 250	0,6840 0,6840 0,6840 0,6840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
4MASS	4,5950	09:20	1	4.60	-0.11 %	0	0.0000	0.0000	0	4	19	[+]
4MS	4.56 4.60	4.1400 5.0600	09:20 09:20 09:20 09:01	1000 702 454 46	4,5600 4,5600 4,5600 4,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
4MOBILITY	1,0800	09:00	4	1.08	11.34 %	0	0.0000	0.0000	0	0	0	[+]
4MB	1.08 1.08	0.8650 1.2900	15:36 15:36 10:01 10:01	20 50 1182 50	0,9700 0,9800 0,9700 0,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
7FIT	15,2000	09:00	10	15.20	1.33 %	0	0.0000	0.0000	0	0	1	[+]
7FT	15.20 15.20	12.2000 18.2000	09:00 09:00 16:32 11:35	4 21 1 1	15,2000 15,2000 15,0000 15,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
7LEVELS	5,6000	09:00	2	5.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
7LV	5.60 5.60	4.4800 6.7000	13:34 12:53 12:19 11:42	32 137 28 148	5,6000 5,5500 6,1000 5,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABAK	5,2000	09:05	90	5.10	1.96 %	0	0.0000	0.0000	0	0	1	[+]
ABK	5.10 5.20	4.0800 6.1000	09:05 09:00 13:07 13:03	100 44 1 50	5,1000 5,1000 5,1000 5,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	127,6000	09:24	30	128.40	0.16 %	0	0.0000	0.0000	0	0	35	[+]
ABE	127.40 128.40	115.6000 141.2000	09:20 09:20 09:20 09:13	13 2 1 30	128,4000 128,4000 128,4000 128,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABSINVEST	1,1300	14:34	52	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AIN	0.00 0.00	0.9050 1.3500	14:34 12:03 12:03 09:19	148 52 48 102	1,1200 1,1200 1,1100 0,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACAUTOGAZ	22,4000	09:03	4	22.40	0.00 %	0	0.0000	0.0000	0	0	1	[+]
ACG	22.40 22.40	20.2000 24.6000	09:00 17:00 17:00 15:27	20 6 20 8	22,4000 22,4000 22,4000 22,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACTION	29,9500	09:00	19	29.95	0.67 %	0	0.0000	0.0000	0	0	3	[+]
ACT	29.95 29.95	27.0000 32.9000	09:00 09:00 09:00 09:00	60 19 1 1	29,9500 29,9500 29,9500 29,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ADATEX	1,1100	09:52	3	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADX	0.00 0.00	0.8880 1.3300	09:16 09:00 09:00 09:10	100 200 100 10	1,1100 1,1100 1,1100 1,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ADIUVO	0,5600	09:19	1477	0.57	-3.11 %	0	0.0000	0.0000	0	4	2	[+]
ADV	0.56 0.57	0.5140 0.6260	09:18 09:18 09:00 09:00	2523 50 10 10	0,5600 0,5620 0,5700 0,5780	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AERFINANC	0,0450	11:00	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AER	0.00 0.00	0.0315 0.0585	15:00 11:00 11:00 11:00	7799 200 100 5700	0,0450 0,0500 0,0555 0,0555	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AFHOL	2,5000	15:00	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AFH	0.00 0.00	2.0000 3.0000	11:00 15:00 11:05 11:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGORA	8,5800	09:06	1164	8.50	0.94 %	0	0.0000	0.0000	0	3	30	[+]
AGO	8.50 8.58	7.6600 9.3400	09:00 09:00 09:00 17:00	300 1000 1000 7539	8,5000 8,5000 8,5000 8,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROLIGA	22,0000	16:44	7	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AGL	0.00 0.00	17.6000 26.4000	16:25 16:21 16:21 10:48	22 50 100 3	21,4000 21,4000 21,4000 22,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROTON	4,8500	09:26	49	4.95	-2.61 %	0	0.0000	0.0000	0	0	0	[+]
AGT	4.85 4.95	4.4600 5.4400	09:24 09:24 09:24 09:24	1 1 10 10	4,8700 4,8700 4,8700 4,8700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AIGAMES	0,8220	09:00	5	0.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.82 0.82	0.7400 0.9040	09:00 09:00 16:20 14:54	190 59 5 265	0,8220 0,8220 0,8220 0,8460	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AILLERON	18,2600	09:19	968	18.24	-1.83 %	0	0.0000	0.0000	0	1	21	[+]
ALL	18.24 18.58	16.4200 20.0500	09:19 09:12 09:08 09:00	32 31 10 13	18,2800 18,5800 18,2400 18,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AIRWAY	0,2865	09:10	50	0.29	-1.21 %	0	0.0000	0.0000	0	0	0	[+]
AWM	0.29 0.29	0.2650 0.3230	09:10 09:10 09:10 09:09	50 50 50 50	0,2870 0,2870 0,2875 0,2875	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AITON	0,2770	09:16	4	0.28	-0.72 %	0	0.0000	0.0000	0	0	0	[+]
AIT	0.28 0.28	0.2220 0.3320	16:31 14:33 14:33 10:06	4 26 4 958	0,2790 0,2580 0,2740 0,2800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AKCEPTFIN	0,3060	15:00	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AFC	0.00 0.00	0.2460 0.3660	15:00 15:00 11:00 11:00	787 3400 7 787	0,3780 0,3780 0,3780 0,3780	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALIOR	110,8000	09:26	1	112.15	-1.69 %	0	0.0000	0.0000	0	14	1 537	[+]
ALR	110.35 112.15	100.9500 123.3500	09:26 09:26 09:25 09:25	38 2 4 36	110,8000 110,6500 110,9000 110,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALLEGRO	26,8000	09:26	1	26.84	-0.37 %	0	0.0000	0.0000	0	217	5 822	[+]
ALE	26.58 26.96	24.1600 29.5200	09:26 09:26 09:26 09:26	7 54 4 14	26,8000 26,7750 26,8000 26,7750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTA	1,5400	14:04	6	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AAT	0.00 0.00	1.3900 1.6900	14:00 12:23 10:33 10:01	400 18 100 90	1,5400 1,5950 1,5950 1,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTUSTFI	2,5900	09:23	2	2.60	-3.36 %	0	0.0000	0.0000	0	1	3	[+]
ALI	2.59 2.60	2.3400 2.8600	09:23 09:22 09:00 09:00	1 2 2 1200	2,5900 2,5900 2,6000 2,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMBRA	18,9200	09:17	264	19.08	-0.21 %	0	0.0000	0.0000	0	1	18	[+]
AMB	18.90 19.10	17.1800 20.9500	09:17 09:16 09:08 09:05	6 40 24 198	18,9200 18,9200 18,9000 18,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMICA	52,7000	09:25	100	53.80	-1.13 %	0	0.0000	0.0000	0	2	111	[+]
AMC	52.60 53.80	48.4500 59.1000	09:25 09:22 09:22 09:22	25 18 71 10	52,6000 52,6000 52,6000 52,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,4600	09:24	345	11.72	0.35 %	0	0.0000	0.0000	0	12	137	[+]
EAT	11.44 11.72	10.5600 12.8800	09:22 09:22 09:22 09:22	1 269 22 80	11,5000 11,5000 11,5000 11,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ANALIZY	27,6000	16:43	3	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AOL	0.00 0.00	22.2000 33.0000	15:18 09:40 14:25 12:32	1 2000 1 2	28,0000 27,4000 28,0000 26,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ANSWEAR	20,3000	09:09	233	20.45	-0.49 %	0	0.0000	0.0000	0	0	6	[+]
ANR	20.30 20.45	18.4200 22.4500	09:09 09:09 09:09 09:00	47 1 3 9	20,3000 20,4500 20,3000 20,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APANET	1,0000	09:02	3	1.00	1.01 %	0	0.0000	0.0000	0	0	0	[+]
APA	1.00 1.00	0.8000 1.2000	09:07 09:31 11:51 09:46	12 15 11 12	0,9900 0,9900 1,0000 1,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APATOR	23,1500	09:23	145	23.60	-2.94 %	0	0.0000	0.0000	0	2	38	[+]
APT	23.15 23.60	21.2500 25.9500	09:23 09:23 09:23 09:23	471 113 1 111	23,1500 23,1500 23,2000 23,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APIS	0,0195	11:00	85327	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASA	0.00 0.00	0.0140 0.0250	11:00 11:00 15:17 15:10	67951 1 80000 18143	0,0195 0,0195 0,0185 0,0185	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APLISENS	17,7000	09:01	356	17.70	-0.84 %	0	0.0000	0.0000	0	1	18	[+]
APN	17.70 17.70	15.9500 19.4500	09:01 09:00 09:00 09:00	632 2 2 2	17,7000 17,7000 17,7000 17,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APOLLO	1,1000	15:01	455	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APC	0.00 0.00	0.8800 1.3200	15:01 15:01 15:01 15:01	455 455 455 455	1,1000 1,1000 1,1000 1,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APS	7,3000	09:12	63	7.25	0.69 %	0	0.0000	0.0000	0	0	1	[+]
APS	7.25 7.30	5.8000 8.7000	09:00 09:00 16:19 14:17	10 10 25 95	7,2500 7,2500 7,2500 7,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APSENERGY	2,8600	09:00	5	2.86	0.70 %	0	0.0000	0.0000	0	0	0	[+]
APE	2.86 2.86	2.5800 3.1400	17:00 17:00 16:45 16:45	102 298 102 573	2,8400 2,8400 2,8400 2,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AQUABB	11,2000	09:17	5	11.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AQU	11.20 11.20	9.0000 13.4000	09:07 09:07 09:07 09:00	17 10 13 10	11,2000 11,3000 11,5000 11,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AQUAPOZ	8,5000	09:00	2	8.50	4.94 %	0	0.0000	0.0000	0	0	0	[+]
AQA	8.50 8.50	6.8000 10.2000	12:52 12:52 12:51 09:00	231 6 135 2	8,1000 8,1000 8,1000 8,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCHICOM	46,9000	09:24	11	45.10	3.76 %	0	0.0000	0.0000	0	0	3	[+]
ARH	45.10 47.00	40.6000 49.6000	09:13 09:13 09:00 09:00	8 3 8 28	47,0000 47,0000 45,1000 45,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCTIC	8,0400	09:24	8	8.08	0.00 %	0	0.0000	0.0000	0	1	5	[+]
ATC	8.03 8.08	7.2800 8.8800	09:18 09:18 09:16 09:15	15 15 150 180	8,0300 8,0400 8,0700 8,0700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARLEN	31,7800	09:26	12	31.03	2.47 %	0	0.0000	0.0000	0	1	21	[+]
ARL	31.02 31.78	27.9250 34.1250	09:26 09:26 09:11 09:04	1 87 30 550	31,7800 31,6950 31,2700 31,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARTGAMES	0,8600	09:00	4	0.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ARG	0.86 0.86	0.6900 1.0300	17:00 17:00 16:49 16:33	39 200 2 11	0,8600 0,8600 0,8400 0,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARTIFEX	16,7200	09:20	10	16.60	1.33 %	0	0.0000	0.0000	0	0	1	[+]
ART	16.60 16.96	14.9400 18.2600	09:18 09:14 09:00 17:00	23 1 2 3379	16,9600 16,7000 16,6000 16,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	41,4200	09:25	62	42.12	-2.45 %	0	0.0000	0.0000	0	25	1 045	[+]
ASB	41.34 42.12	37.9200 46.3200	09:24 09:24 09:24 09:24	1 32 8 110	41,4200 41,4400 41,4400 41,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,2720	09:00	488	0.27	0.00 %	0	0.0000	0.0000	0	10	3	[+]
ASM	0.27 0.27	0.2460 0.2980	09:00 09:00 09:00 16:32	6000 2400 1000 282	0,2720 0,2720 0,2720 0,2720	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOBS	82,8000	09:24	7	82.00	0.98 %	0	0.0000	0.0000	0	0	6	[+]
ABS	80.60 82.80	73.8000 90.2000	09:24 09:15 09:15 09:13	5 1 1 2	82,6000 80,6000 80,6000 82,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	168,4000	09:26	1	172.10	-1.29 %	0	0.0000	0.0000	0	13	2 259	[+]
ACP	167.90 172.10	154.9000 189.3000	09:26 09:26 09:26 09:25	4 3 1 4	168,4000 168,6000 168,6000 169,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	63,6000	09:17	40	64.80	-1.85 %	0	0.0000	0.0000	0	1	64	[+]
ASE	63.20 64.80	58.4000 71.2000	09:13 09:13 09:10 09:09	2 9 1 11	63,6000 63,4000 63,7000 63,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTARTA	47,6000	09:21	30	48.55	-1.86 %	0	0.0000	0.0000	0	2	77	[+]
AST	47.55 48.60	43.7000 53.4000	09:21 09:04 09:02 09:02	2 16 67 448	47,6500 47,6000 47,5500 47,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTRO	0,0900	11:15	3000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASR	0.00 0.00	0.0630 0.1170	11:00 11:00 11:00 11:00	50 50 7 5	0,0900 0,0900 0,0900 0,0900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATAL	55,9000	09:24	2	55.00	1.45 %	0	0.0000	0.0000	0	0	13	[+]
1AT	55.00 56.00	49.5000 60.5000	09:22 09:19 09:09 09:00	18 1 14 1	55,2000 55,8000 55,9000 56,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATCCARGO	12,2000	09:24	50	12.20	0.00 %	0	0.0000	0.0000	0	0	1	[+]
ATA	12.20 12.20	9.7600 14.6000	16:20 15:33 15:33 14:44	423 1 39 77	12,2000 12,5000 12,4500 12,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATENDE	3,0400	09:19	50	3.06	0.00 %	0	0.0000	0.0000	0	0	1	[+]
ATD	3.04 3.10	2.7600 3.3600	09:06 09:06 09:06 09:00	3 87 7 87	3,1000 3,1000 3,0900 3,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATLANTAPL	18,2000	09:21	20	17.80	1.11 %	0	0.0000	0.0000	0	0	1	[+]
ATP	17.80 18.20	16.0500 19.5500	09:18 09:00 09:00 09:00	1 5 1 4	18,2000 17,8000 17,8000 17,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATLANTIS	1,6500	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATS	0.00 0.00	1.4850 1.8150	12:42 09:10 16:03 16:01	184 667 1 1228	1,6200 1,6200 1,6800 1,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATMGRUPA	3,8000	09:05	50	3.79	0.26 %	0	0.0000	0.0000	0	0	0	[+]
ATG	3.79 3.80	3.4200 4.1600	09:00 16:39 16:02 16:02	5 50 37 951	3,7900 3,7900 3,7900 3,7900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATOMJELLY	1,6900	09:09	26	1.70	-0.59 %	0	0.0000	0.0000	0	0	0	[+]
ATJ	1.69 1.70	1.3600 2.0400	09:00 16:26 16:18 16:18	62 10 1990 10	1,7000 1,7000 1,7000 1,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATONHT	0,1780	11:00	400	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATO	0.00 0.00	0.1430 0.2120	11:00 11:00 11:00 15:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATREM	45,5000	09:26	1	46.00	-2.15 %	0	0.0000	0.0000	0	2	103	[+]
ATR	44.40 46.00	41.4000 50.6000	09:26 09:26 09:25 09:25	20 2 1 7	45,5000 45,5000 45,8000 45,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,8200	09:24	581	18.00	-1.22 %	0	0.0000	0.0000	0	14	255	[+]
APR	17.82 18.04	16.2000 19.8000	09:24 09:24 09:23 09:23	210 209 130 85	17,8400 17,8600 17,8600 17,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUXILIUM	1,2550	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AUX_	0.00 0.00	1.0050 1.5050	12:38 12:37 09:13 09:08	50 266 1 121	1,2300 1,2450 1,2650 1,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AZTEC	1,6400	09:19	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AZC	0.00 0.00	1.3200 1.9600	09:11 10:10 12:10 10:51	10 10 10 500	1,6400 1,6400 1,6400 1,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BALTICON	18,4000	16:35	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLT	0.00 0.00	14.8000 22.0000	16:34 15:55 15:11 15:08	1 100 160 141	18,4000 18,4000 18,4000 18,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BBIDEVNFI	5,4000	11:34	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BBD	0.00 0.00	4.8600 5.9000	17:00 16:33 15:19 09:13	1 240 1 12	5,5000 5,4000 5,4000 5,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BELEAF	2,9000	11:00	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLF	0.00 0.00	2.3200 3.4800	11:00 11:00 11:00 11:00	10 10 10 10	2,9000 2,9000 2,9000 2,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 610,0000	09:25	1	3,655.00	-1.23 %	0	0.0000	0.0000	0	0	703	[+]
BFT	3,600.00 3,665.00	3290.0000 4020.0000	09:24 09:23 09:15 09:15	1 1 3 4	3 620,0000 3 620,0000 3 610,0000 3 610,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BERGHOLDI	0,2100	15:13	1000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BRH	0.00 0.00	0.1680 0.2520	15:13 15:04 15:01 15:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BEST	28,0000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BST	0.00 0.00	25.2000 30.8000	10:53 10:05 10:05 09:42	8 51 219 69	27,8000 28,0000 28,0000 27,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BETACOM	6,0000	09:08	51	6.00	1.69 %	0	0.0000	0.0000	0	0	1	[+]
BCM	6.00 6.00	5.4000 6.6000	09:05 09:00 17:00 15:58	139 5 10 100	6,0000 6,0000 5,9000 5,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIGCHEESE	11,9800	09:11	50	11.98	0.17 %	0	0.0000	0.0000	0	0	1	[+]
BCS	11.98 11.98	10.8000 13.1600	16:05 13:54 13:53 13:27	50 1 1 150	11,9600 11,9600 11,9600 11,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BINARY	3,8800	09:21	1	3.88	-0.51 %	0	0.0000	0.0000	0	0	0	[+]
BHX	3.88 3.88	3.1200 4.6400	16:23 16:21 16:21 09:47	1 10 1 7	3,9000 3,8800 3,8800 3,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOCELTIX	76,1000	09:26	1	77.50	-1.68 %	0	0.0000	0.0000	0	0	29	[+]
BCX	76.10 77.50	69.8000 85.2000	09:26 09:22 09:22 09:22	1 10 1 25	76,2000 76,2000 76,3000 76,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOERG	0,1355	16:49	5612	0.00	-0.37 %	0	0.0000	0.0000	0	0	0	[+]
BER	0.00 0.00	0.1090 0.1630	16:07 10:36 10:36 10:32	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOGENED	17,9000	13:08	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BGD	0.00 0.00	14.4000 21.4000	10:10 10:09 09:48 17:00	1 1 23 1	17,9000 17,9000 17,8000 18,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOMASS	0,1300	09:16	240	0.13	-0.38 %	0	0.0000	0.0000	0	1	0	[+]
BEP	0.13 0.13	0.1040 0.1560	09:00 09:00 16:15 16:12	575 100 525 10000	0,1315 0,1300 0,1305 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOMAXIMA	11,7500	09:25	590	11.90	-1.26 %	0	0.0000	0.0000	0	2	20	[+]
BMX	11.75 11.90	10.7500 13.0500	09:25 09:25 09:20 09:11	50 100 7 103	11,7500 11,7500 11,8000 11,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	4,1400	09:26	154	4.23	-0.96 %	0	0.0000	0.0000	0	4	17	[+]
BIO	4.14 4.23	3.8100 4.6500	09:26 09:17 09:12 09:09	78 224 310 122	4,1400 4,1500 4,1500 4,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIZTECH	0,1560	09:26	5982	0.16	-1.27 %	0	0.0000	0.0000	0	28	4	[+]
BTK	0.16 0.16	0.1270 0.1890	09:26 09:26 09:26 15:36	21700 60 698 100	0,1570 0,1580 0,1580 0,1580	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BKDGAMES	2,2000	09:22	50	2.20	0.92 %	0	0.0000	0.0000	0	0	0	[+]
BKD	2.20 2.20	1.7600 2.6400	12:30 12:17 09:00 09:00	30 110 70 30	2,1800 2,1600 2,2000 2,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLACKPOIN	0,3400	09:00	12	0.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BPN	0.34 0.34	0.2720 0.4080	09:00 09:00 09:00 09:00	12 12 12 12	0,3400 0,3400 0,3400 0,3460	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLACKROSE	0,4690	09:00	10	0.47	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BRP	0.47 0.47	0.3760 0.5620	17:00 17:00 15:27 10:35	80 20 20 19	0,4690 0,4690 0,4400 0,4690	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLOOBER	24,4000	09:25	2	24.60	0.83 %	0	0.0000	0.0000	0	2	38	[+]
BLO	24.00 24.60	22.1500 27.0500	09:25 09:25 09:21 09:18	9 31 50 50	24,4000 24,4000 24,2000 24,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	143,0000	09:23	1	146.50	-0.69 %	0	0.0000	0.0000	0	2	265	[+]
BNP	142.00 146.50	132.0000 161.0000	09:23 09:20 09:20 09:19	14 2 1 103	143,0000 142,0000 142,0000 142,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOGDANKA	25,7000	09:26	66	24.45	6.64 %	0	0.0000	0.0000	0	127	3 207	[+]
LWB	24.45 25.75	22.0500 26.8500	09:26 09:26 09:26 09:26	195 13 1 14	25,5000 25,7000 25,7000 25,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOOMBIT	6,1200	09:22	6	6.28	-2.55 %	0	0.0000	0.0000	0	0	1	[+]
BBT	6.12 6.28	5.6600 6.9000	09:00 09:00 17:00 16:36	1 160 3 459	6,2800 6,2800 6,2800 6,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BORYSZEW	4,9000	09:24	10	4.98	-1.41 %	0	0.0000	0.0000	0	10	47	[+]
BRS	4.90 4.98	4.4900 5.4600	09:24 09:24 09:24 09:24	10 30 20 1000	4,9000 4,9000 4,9000 4,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,2800	09:25	33	10.24	1.58 %	0	0.0000	0.0000	0	0	5	[+]
BOS	10.16 10.34	9.2200 11.2600	09:25 09:25 09:15 09:06	15 2 9 40	10,2800 10,1600 10,3400 10,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOWIM	6,0000	09:25	750	6.00	-1.32 %	0	0.0000	0.0000	0	2	10	[+]
BOW	6.00 6.16	5.4000 6.6000	09:25 09:11 09:01 09:00	250 579 3 44	6,0000 6,0000 6,1600 6,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BPC	0,0950	09:56	974	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BPC	0.00 0.00	0.0665 0.1230	09:56 09:00 13:43 13:12	6 94 25 1863	0,0950 0,0950 0,1010 0,0820	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BRAS	0,2450	15:00	8735	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BSA	0.00 0.00	0.1960 0.2940	15:00 15:00 15:00 15:00	8281 1000 1000 7281	0,2450 0,2450 0,2450 0,2450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BSH	16,9500	09:17	1	16.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BSH	16.65 16.95	13.4000 20.0000	09:16 09:16 16:44 11:04	1 8 6 1	16,6500 16,7000 16,9500 17,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BTCSTUDIO	0,1890	11:04	2000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BTC	0.00 0.00	0.1520 0.2260	11:03 11:02 11:01 11:00	1000 269 731 1314	0,1890 0,1890 0,1890 0,1890	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUDIMEX	652,4000	09:27	2	661.40	-1.69 %	0	0.0000	0.0000	0	2	1 311	[+]
BDX	651.40 661.40	595.4000 727.4000	09:27 09:26 09:26 09:26	5 114 16 2	652,4000 652,0000 652,0000 652,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUMECH	22,0000	09:26	229	21.75	2.80 %	0	0.0000	0.0000	0	43	945	[+]
BMC	21.15 22.35	19.5800 23.9000	09:26 09:26 09:26 09:26	71 56 50 100	22,1000 22,3500 22,3500 22,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CANNABIS	0,2075	09:25	600	0.20	0.48 %	0	0.0000	0.0000	0	55	11	[+]
CBD	0.20 0.22	0.1632 0.2445	09:24 09:23 09:11 09:11	120 2000 7 353	0,2035 0,2080 0,2100 0,2095	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITAL	1,7900	09:25	754	1.79	-0.56 %	0	0.0000	0.0000	0	3	6	[+]
CPA	1.79 1.89	1.6200 1.9600	09:22 09:22 09:20 09:17	470 1230 186 5	1,8600 1,8600 1,8600 1,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITEA	0,5200	09:23	10	0.52	0.00 %	0	0.0000	0.0000	0	58	30	[+]
CAP	0.51 0.53	0.4680 0.5720	09:23 09:23 09:22 09:22	4109 2700 2700 392	0,5110 0,5110 0,5120 0,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPTORTX	76,4000	09:19	1	78.00	-4.26 %	0	0.0000	0.0000	0	2	132	[+]
CTX	76.00 78.00	70.2000 85.8000	09:19 09:19 09:19 09:18	50 59 90 1	76,4000 76,4000 76,4000 77,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CARBON	3,1000	12:24	105	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRB	0.00 0.00	2.4800 3.7200	12:23 12:07 11:40 11:40	200 7 361 21	3,1000 3,1300 3,1000 3,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CARLSON	2,4700	09:00	2	2.47	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAI	2.47 2.47	1.9800 2.9600	09:00 09:00 09:00 09:00	2 2 2 2	2,4700 2,4700 2,4700 2,4700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CARPATHIA	1,6300	09:09	108	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRC	0.00 0.00	1.3100 1.9500	12:25 12:25 12:25 09:34	194 56 100 10	1,5600 1,5600 1,5700 1,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CASPAR	5,2000	09:00	2	5.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CSR	5.20 5.20	4.6800 5.7000	17:00 17:00 16:10 16:04	1 1 2 10	5,2000 5,2000 5,2000 4,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAVATINA	14,0000	16:10	416	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAV	0.00 0.00	12.6000 15.4000	16:10 16:10 12:26 09:08	174 10 20 2	14,0500 14,1000 14,1000 14,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CCS	0,6200	16:20	2133	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CCS	0.00 0.00	0.4960 0.7400	16:15 10:35 16:03 14:29	2800 6 160 244	0,6100 0,5600 0,5600 0,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDPROJEKT	240,4000	09:26	2	238.50	0.75 %	0	0.0000	0.0000	0	27	6 555	[+]
CDR	238.00 241.70	214.7000 262.3000	09:26 09:26 09:26 09:26	1 5 25 34	240,0000 240,0000 240,1000 240,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDRL	9,4500	09:00	4	9.45	6.78 %	0	0.0000	0.0000	0	0	0	[+]
CDL	9.45 9.45	8.5500 10.3000	09:00 09:00 09:00 16:18	7 3 2 6	9,4500 9,4500 9,4500 8,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CELTIC	1,8400	09:20	200	1.69	9.20 %	0	0.0000	0.0000	0	21	37	[+]
CPD	1.69 1.84	1.5200 1.8500	09:20 09:20 09:19 09:19	900 1500 4500 2	1,8400 1,8300 1,8000 1,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CENTURION	0,1900	09:25	980	0.19	-1.04 %	0	0.0000	0.0000	0	106	20	[+]
CTF	0.19 0.19	0.1540 0.2300	09:23 09:19 09:19 09:19	600 340 1000 20	0,1870 0,1870 0,1880 0,1880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CEZ	213,4000	09:00	2	213.40	-0.19 %	0	0.0000	0.0000	0	0	0	[+]
CEZ	213.40 213.40	192.1000 234.6000	16:43 16:43 16:42 15:24	7 16 1 14	213,8000 213,8000 213,4000 213,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CFG	1,8400	09:00	2	1.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CFG	1.84 1.84	1.4750 2.2000	17:00 16:35 10:48 10:03	1 10 8 136	1,8400 1,8000 1,8050 1,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CHERRY	2,3000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CHP	0.00 0.00	1.8400 2.7600	17:00 17:00 16:48 16:46	99 33 324 96	2,3000 2,3000 2,2900 2,2900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CIGAMES	2,7050	09:26	500	2.82	-7.20 %	0	0.0000	0.0000	0	643	1 774	[+]
CIG	2.66 2.84	2.5350 3.0950	09:26 09:26 09:26 09:26	700 500 2716 2284	2,7050 2,7050 2,7050 2,7050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	20,9000	09:22	20	20.90	-0.24 %	0	0.0000	0.0000	0	5	107	[+]
CLN	20.20 20.90	18.8200 22.9500	09:22 09:22 09:22 09:22	1 1 1 10	20,8500 20,8500 20,8500 20,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	70,2000	09:25	11	70.00	0.29 %	0	0.0000	0.0000	0	0	9	[+]
CLD	70.00 70.20	63.0000 77.0000	09:19 09:19 09:13 09:09	35 34 1 29	70,2000 70,2000 70,2000 70,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CMI	10,4000	09:56	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMI	0.00 0.00	8.3500 12.4000	09:24 09:22 15:36 12:20	1 1 1 2	10,5000 10,4000 10,5000 10,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COALENERG	2,4900	09:09	50	2.49	-2.35 %	0	0.0000	0.0000	0	3	7	[+]
CLE	2.49 2.55	2.2500 2.7300	09:09 09:04 09:01 09:01	100 24 917 1000	2,5000 2,4900 2,5500 2,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COGNOR	4,9140	09:26	1	4.93	-1.01 %	0	0.0000	0.0000	0	52	254	[+]
COG	4.89 4.97	4.4380 5.4200	09:25 09:25 09:25 09:25	59 11353 20 410	4,8940 4,8940 4,9000 4,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COLUMBUS	4,2650	09:20	183	4.25	0.35 %	0	0.0000	0.0000	0	1	2	[+]
CLC	4.25 4.27	3.8250 4.6750	09:20 09:01 09:01 09:01	117 9 4 5	4,2650 4,2700 4,2700 4,2650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMP	55,0000	09:16	5	54.80	0.73 %	0	0.0000	0.0000	0	0	3	[+]
CMP	54.80 55.00	49.4000 60.2000	09:10 09:10 09:09 09:06	1 1 4 1	55,0000 55,0000 54,8000 54,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMPERIA	5,0000	13:59	1500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPL	0.00 0.00	4.5000 5.5000	13:14 13:40 11:46 09:20	1 20 170 700	5,0000 5,0500 5,0500 5,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMPREMUM	1,1500	09:26	5675	1.17	-1.71 %	0	0.0000	0.0000	0	24	27	[+]
CPR	1.15 1.17	1.0550 1.2850	09:22 09:20 09:18 09:16	4203 3800 203 2000	1,1500 1,1550 1,1600 1,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CONSOLE	6,0000	09:07	55	6.00	-2.44 %	0	0.0000	0.0000	0	0	1	[+]
CLA	6.00 6.00	4.8000 7.2000	09:00 16:18 14:00 12:05	84 5 200 50	6,0000 6,1500 6,0000 6,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COREY	0,3940	16:08	30	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
COR	0.00 0.00	0.3160 0.4720	15:46 11:50 10:36 10:36	2500 238 6 80	0,3940 0,3980 0,3920 0,3920	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CORMAY	0,6240	09:25	9000	0.65	-5.45 %	0	0.0000	0.0000	0	186	117	[+]
CRM	0.61 0.66	0.5880 0.7160	09:25 09:21 09:21 09:21	985 10 1015 2940	0,6260 0,6400 0,6220 0,6240	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COSMA	0,3900	09:09	49	0.39	-6.02 %	0	0.0000	0.0000	0	0	0	[+]
COS	0.39 0.39	0.3130 0.4690	09:09 09:09 16:30 15:51	175 26 8 23	0,3900 0,3910 0,4150 0,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREEPYJAR	630,0000	09:26	2	640.00	-1.25 %	0	0.0000	0.0000	0	0	192	[+]
CRJ	626.00 640.00	576.0000 704.0000	09:11 09:09 09:07 09:07	4 9 112 2	640,0000 636,0000 628,0000 626,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREOTECH	679,0000	09:26	1	685.00	-1.16 %	0	0.0000	0.0000	0	1	667	[+]
CRI	674.00 687.00	617.0000 753.0000	09:26 09:25 09:25 09:25	4 4 9 6	679,0000 683,0000 683,0000 683,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CTEGROUP	0,0270	11:00	112696	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CTE	0.00 0.00	0.0190 0.0350	11:00 11:11 11:10 11:00	2000 7000 100000 2010	0,0270 0,0322 0,0322 0,0322	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CWA	6,5800	17:00	101	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CWA	0.00 0.00	5.2800 7.8800	16:47 16:47 13:52 12:55	149 50 435 15	6,6800 6,6800 6,8400 6,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	177,2000	09:26	20	178.40	0.23 %	0	0.0000	0.0000	0	3	442	[+]
CBF	175.00 178.40	160.6000 196.2000	09:26 09:26 09:26 09:26	2 4 5 1	177,4000 177,4000 177,0000 177,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,5450	09:26	150	11.63	-0.90 %	0	0.0000	0.0000	0	129	1 488	[+]
CPS	11.52 11.63	10.4700 12.7900	09:26 09:26 09:26 09:26	56 2 56 1	11,5450 11,5400 11,5400 11,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CZARNKOW	0,1270	11:00	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BRO	0.00 0.00	0.1020 0.1520	11:00 11:00 11:00 15:00	1 999 100 11	0,1270 0,1270 0,1270 0,1280	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DADELO	80,0000	09:26	5	76.00	-2.44 %	0	0.0000	0.0000	0	17	1 289	[+]
DAD	76.00 80.00	68.4000 83.6000	09:26 09:26 09:26 09:26	1 900 100 100	80,0000 80,0000 80,0000 79,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DANKS	0,7500	09:00	15	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DNS	0.00 0.00	0.6000 0.9000	16:21 12:08 09:57 09:57	1000 3 1 1352	0,7200 0,7550 0,7600 0,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DATAWALK	150,4800	09:25	1	153.20	-2.66 %	0	0.0000	0.0000	0	1	188	[+]
DAT	150.00 153.20	137.8800 168.5200	09:24 09:23 09:23 09:23	3 1 13 2	151,4000 151,4000 151,4000 151,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DBENERGY	9,0000	09:00	2	9.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBE	9.00 9.00	8.1000 9.9000	09:00 09:00 09:00 09:00	2 2 2 2	9,0000 9,0000 9,0000 9,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DDISTANCE	0,1260	11:04	2892	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DDI	0.00 0.00	0.1010 0.1510	11:04 11:00 11:00 11:00	13000 12175 7000 13000	0,1260 0,1260 0,1260 0,1260	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEBICA	83,7000	09:00	36	83.70	0.00 %	0	0.0000	0.0000	0	0	3	[+]
DBC	83.70 83.70	75.4000 92.0000	09:00 17:00 17:00 17:00	5 3 5 5	83,7000 83,7000 83,7000 83,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DECORA	72,0000	09:11	20	72.00	-0.28 %	0	0.0000	0.0000	0	0	10	[+]
DCR	72.00 72.00	64.8000 79.2000	09:10 09:08 09:08 09:04	1 1 1 40	72,0000 72,0000 72,0000 72,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEFENCEH	0,8350	09:25	300	0.83	-1.18 %	0	0.0000	0.0000	0	1	0	[+]
DFH	0.83 0.84	0.6600 0.9900	09:25 09:25 09:20 09:05	77 198 1 2	0,8250 0,8250 0,8400 0,8250	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEKPOL	80,0000	09:26	1	81.00	-2.20 %	0	0.0000	0.0000	0	0	35	[+]
DEK	79.00 81.00	73.0000 89.0000	09:07 09:06 09:06 09:06	8 27 1 5	79,2000 79,0000 80,0000 80,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEKTRA	4,9000	09:15	235	4.91	-6.49 %	0	0.0000	0.0000	0	0	2	[+]
DKR	4.90 4.91	3.9300 5.8800	09:14 09:14 09:14 09:14	7 43 20 30	4,9000 4,9000 4,9100 4,9100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	6,3400	09:24	2	6.36	-0.31 %	0	0.0000	0.0000	0	0	0	[+]
DEL	6.34 6.36	5.7400 6.9800	09:18 09:14 09:06 09:00	12 2 14 10	6,3400 6,3600 6,3400 6,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	9,0600	09:23	2	9.02	0.44 %	0	0.0000	0.0000	0	15	134	[+]
DVL	8.97 9.10	8.1200 9.9200	09:19 09:19 09:16 09:16	2 9 231 31	9,0600 9,0600 9,0400 8,9900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DGA	24,6000	15:46	79	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	0.00 0.00	22.2000 27.0000	14:19 14:19 14:19 14:16	5 85 70 316	24,6000 24,5000 24,4000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DGNET	8,6400	09:08	10	8.80	-4.85 %	0	0.0000	0.0000	0	0	0	[+]
DGN	8.64 8.80	7.0400 10.5500	09:08 09:08 17:00 15:19	20 20 48 52	8,7000 8,8000 9,0800 9,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	168,6000	09:26	5	169.80	-0.71 %	0	0.0000	0.0000	0	3	446	[+]
DIA	168.00 169.80	152.8500 186.7500	09:25 09:24 09:24 09:24	8 1 23 10	168,5000 168,6000 168,2500 168,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIGITANET	176,0000	09:26	10	178.20	-1.57 %	0	0.0000	0.0000	0	1	112	[+]
DIG	174.20 178.20	160.4000 196.0000	09:26 09:25 09:25 09:25	6 13 1 1	174,2000 175,0000 175,0000 176,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DINOPL	40,5200	09:26	1	41.00	-1.41 %	0	0.0000	0.0000	0	426	17 254	[+]
DNP	40.27 41.08	36.9000 45.1000	09:26 09:26 09:26 09:26	128 511 4 90	40,5200 40,5200 40,5000 40,5300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DITIX	0,2090	17:00	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DTX	0.00 0.00	0.1675 0.2500	15:17 09:59 09:48 09:30	5000 25 1000 731	0,2000 0,2050 0,2000 0,1950	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DMGROUP	2,7600	09:00	2	2.72	2.60 %	0	0.0000	0.0000	0	0	0	[+]
DMG	2.72 2.76	2.4500 2.9900	09:00 09:00 09:00 09:00	2 2 2 2	2,7600 2,7600 2,7400 2,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	242,0000	09:26	2	244.00	-0.21 %	0	0.0000	0.0000	0	1	227	[+]
DOM	239.50 245.00	220.0000 268.0000	09:26 09:26 09:20 09:20	19 1 49 22	242,0000 242,0000 241,0000 241,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRAGEUS	0,9640	09:23	50	0.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DRG	0.96 0.96	0.7720 1.1550	09:32 09:31 09:25 09:24	1 8 13 140	0,9640 0,9700 1,0000 0,9700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRAGOENT	19,3000	16:47	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGE	0.00 0.00	17.4000 21.2000	16:02 16:02 16:02 16:02	50 80 2 2	18,7000 18,7000 18,7000 18,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRFINANCE	0,9950	16:03	250	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DRF	0.00 0.00	0.8000 1.1900	16:02 16:01 16:01 16:01	1469 1333 1016 225	0,9900 0,9900 0,9850 0,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DUALITY	0,9420	09:25	26	0.94	-2.89 %	0	0.0000	0.0000	0	0	0	[+]
DUA	0.94 0.94	0.7560 1.1300	09:25 09:25 15:06 11:13	23 21 1 37	0,9420 0,9440 0,9700 0,9720	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EASYCALL	16,4000	09:25	9	16.30	1.86 %	0	0.0000	0.0000	0	0	5	[+]
ECL	16.30 16.40	13.1000 19.5000	09:24 09:24 09:24 09:20	29 9 11 75	16,4000 16,4000 16,4000 16,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECCGAMES	0,2070	09:00	16	0.21	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECC	0.21 0.21	0.1660 0.2480	17:00 14:36 14:36 11:57	5 400 200 70	0,2070 0,2010 0,2010 0,2080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECHO	5,3600	09:15	3	5.36	0.37 %	0	0.0000	0.0000	0	0	0	[+]
ECH	5.36 5.38	4.8300 5.8800	09:03 09:03 09:00 17:00	31 6 1 405	5,3800 5,3600 5,3600 5,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECO5TECH	1,5500	09:18	25	1.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECT	1.55 1.55	1.2400 1.8600	09:27 15:00 10:14 09:17	25 28 100 25	1,5500 1,5400 1,5000 1,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EDINVEST	9,1000	09:19	2	9.10	0.00 %	0	0.0000	0.0000	0	0	1	[+]
EDI	9.10 9.10	8.2000 10.0000	09:17 09:00 09:00 09:00	5 41 10 1	9,1000 9,1000 9,1000 9,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EFENERGII	0,1400	12:33	5426	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EFE	0.00 0.00	0.1120 0.1680	12:33 12:33 12:33 12:33	14940 3000 13500 1000	0,1400 0,1410 0,1410 0,1420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKIOSK	0,5350	15:00	724	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKS	0.00 0.00	0.4280 0.6400	15:00 15:00 15:00 15:00	21 43 26 10	0,5350 0,5350 0,5350 0,5350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKIPA	1,3750	09:12	71	1.38	-0.36 %	0	0.0000	0.0000	0	0	1	[+]
EEE	1.38 1.38	1.1050 1.6550	09:00 09:00 09:00 09:00	118 3 33 22	1,3800 1,3800 1,3800 1,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKOBOX	1,5450	09:09	65	1.49	0.00 %	0	0.0000	0.0000	0	0	1	[+]
EBX	1.49 1.55	1.1900 1.7800	09:09 09:00 09:00 09:00	35 23 200 35	1,5450 1,4850 1,4850 1,4850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKOOZE	0,1550	11:27	600	0.00	74.16 %	0	0.0000	0.0000	0	0	0	[+]
EKE	0.00 0.00	0.0625 0.1150	10:32 09:54 09:00 13:04	65 100 1850 2000	0,1590 0,1600 0,1340 0,1480	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKOPARK	7,0500	16:35	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EPR	0.00 0.00	5.6500 8.4500	16:35 16:32 16:32 16:32	10 5 20 20	7,0000 5,7000 5,8000 5,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EKOPOL	6,1000	09:00	163	6.10	-1.61 %	0	0.0000	0.0000	0	0	1	[+]
EGH	6.10 6.10	4.8800 7.3000	09:00 09:00 16:45 16:45	37 32 44 69	6,1000 6,1000 6,2000 6,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELEKTROTI	49,8500	09:26	10	49.90	-0.10 %	0	0.0000	0.0000	0	2	78	[+]
ELT	49.40 49.90	44.9500 54.8000	09:24 09:24 09:23 09:23	8 12 1 4	49,4500 49,5000 49,5000 49,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELKOP	1,8800	14:42	335	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	0.00 0.00	1.6950 2.0600	14:42 14:42 14:42 14:42	6 500 153 6	1,8750 1,8750 1,8750 1,8700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EMONT	0,7000	15:00	26	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ELM	0.00 0.00	0.5600 0.8400	11:00 15:00 11:00 11:00	20 1000 20 1	0,7000 0,7000 0,7000 0,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EMPERIA	0,7000	09:00	4	0.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMP	0.70 0.70	0.5600 0.8400	16:39 14:44 13:39 13:39	724 17 1016 2000	0,7000 0,6800 0,6750 0,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	22,5400	09:26	160	23.28	-3.18 %	0	0.0000	0.0000	0	35	800	[+]
ENA	22.36 23.28	20.9600 25.6000	09:26 09:26 09:26 09:26	1000 179 443 332	22,6000 22,6200 22,6200 22,6600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEIDA	6,4000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
END	0.00 0.00	5.1500 7.6500	16:33 14:41 13:47 09:07	7 1 1 1	6,6000 6,6000 6,6000 6,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENELMED	21,6000	09:00	2	21.60	-0.92 %	0	0.0000	0.0000	0	0	0	[+]
ENE	21.60 21.60	19.5000 23.6000	17:00 16:12 09:55 09:51	1 4 1 5	21,8000 21,8000 21,8000 21,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGA	18,6600	09:25	100	18.64	0.11 %	0	0.0000	0.0000	0	0	9	[+]
ENG	18.64 18.66	16.7800 20.5000	09:23 09:14 09:00 09:00	20 75 77 185	18,6600 18,6400 18,6400 18,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGOINS	2,3500	09:00	10	2.35	1.73 %	0	0.0000	0.0000	0	0	0	[+]
ENI	2.35 2.35	2.1200 2.5800	17:00 16:44 16:43 16:43	2000 18 24 34	2,3100 2,3400 2,3000 2,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENTER	55,5000	09:26	4	56.10	-1.60 %	0	0.0000	0.0000	0	2	100	[+]
ENT	55.50 56.20	50.5000 61.7000	09:25 09:25 09:25 09:24	74 19 2 1	55,8000 55,8000 55,8000 55,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EQUNICO	1,2200	09:26	3000	1.23	-2.40 %	0	0.0000	0.0000	0	11	14	[+]
EQU	1.22 1.23	1.1050 1.3450	09:25 09:03 09:03 09:03	486 300 2000 1200	1,2200 1,2200 1,2200 1,2200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERBUD	29,6000	09:19	35	29.60	-0.50 %	0	0.0000	0.0000	0	0	4	[+]
ERB	29.60 29.60	26.6500 32.5500	09:19 09:05 09:03 09:03	8 5 1 2	29,6000 29,6000 29,6000 29,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERG	42,0000	09:00	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	11:58 11:50 14:09 13:55	2 1 2 29	42,0000 40,0000 42,0000 41,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESKIMOS	0,2100	15:00	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ESK	0.00 0.00	0.1680 0.2520	11:00 11:00 11:00 15:00	50 20 50 500	0,2100 0,2100 0,2100 0,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	33,3000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAH	0.00 0.00	30.0000 36.6000	13:40 13:40 13:06 11:54	163 30 100 40	33,1000 33,2000 33,4000 33,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5360	09:26	1863	0.53	-2.19 %	0	0.0000	0.0000	0	38	20	[+]
EUC	0.52 0.54	0.4790 0.5840	09:26 09:26 09:25 09:24	447 1690 1963 100	0,5340 0,5300 0,5360 0,5360	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,6900	09:26	186	5.73	-1.90 %	0	0.0000	0.0000	0	49	279	[+]
EUR	5.66 5.79	5.1550 6.2950	09:25 09:25 09:25 09:24	10 25 30 134	5,7000 5,7000 5,7050 5,7050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROHOLD	3,2000	14:31	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EHG	0.00 0.00	2.8800 3.5200	14:04 14:04 14:04 14:04	113 4 500 494	3,2000 3,1800 3,0800 3,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROSNACK	2,4400	09:19	10	2.44	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECK	2.44 2.44	1.9550 2.9200	09:18 09:18 09:07 09:00	5 5 70 20	2,4400 2,4400 2,4400 2,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROTAX	2,3200	15:29	1234	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ETX	0.00 0.00	1.8600 2.7800	09:43 09:01 09:01 12:59	5 104 1 10	2,3400 2,2600 2,3000 2,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROTEL	26,8000	09:16	20	27.10	-1.47 %	0	0.0000	0.0000	0	0	10	[+]
ETL	26.80 27.20	24.4000 29.8000	09:13 09:12 09:12 09:11	1 37 4 84	27,2000 26,9000 26,9000 27,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EXAMOBILE	3,3000	09:13	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EXA	0.00 0.00	2.6400 3.9600	13:32 09:24 09:34 11:47	20 4 4 20	3,3200 3,3000 3,3000 3,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EXCELLENC	0,4100	09:25	145	0.41	-0.97 %	0	0.0000	0.0000	0	46	19	[+]
EXC	0.40 0.42	0.3310 0.4960	09:23 09:23 09:14 09:14	175 1112 50 1194	0,4030 0,4060 0,4100 0,4170	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FABRITY	25,3000	09:00	2	25.30	-1.17 %	0	0.0000	0.0000	0	0	0	[+]
FAB	25.30 25.30	22.8000 27.8000	16:04 14:12 14:12 13:15	1 500 12 45	25,6000 25,1000 25,1000 25,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FABRYKAKD	0,0490	11:00	2000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FKD	0.00 0.00	0.0345 0.0635	15:00 11:00 11:00 11:00	4000 21295 38705 9000	0,0485 0,0420 0,0420 0,0420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FARM51	3,2900	15:29	212	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
F51	0.00 0.00	2.6400 3.9400	15:29 15:29 15:28 15:20	100 688 300 900	3,2900 3,2900 3,2900 3,2900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FARMYFO	13,5000	15:13	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FFP	0.00 0.00	10.8000 16.2000	14:00 17:00 09:01 09:24	8 77 10 1	12,9000 13,5000 13,5000 13,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FASING	15,2000	09:18	65	15.00	-1.30 %	0	0.0000	0.0000	0	0	2	[+]
FSG	15.00 15.20	13.5000 16.5000	09:13 15:20 15:20 10:40	90 2 2 15	15,0000 15,4000 15,4000 15,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FEERUM	13,6500	09:01	2	13.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEE	13.65 13.65	12.3000 15.0000	17:00 12:03 11:33 11:05	2 560 37 2	13,6500 13,6000 13,0000 13,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FEMTECH	0,3120	09:26	4369	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEM	0.00 0.00	0.2500 0.3740	13:18 13:15 13:15 11:26	1332 4311 787 500	0,3120 0,3000 0,3000 0,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FERRO	30,5000	09:26	1	30.80	0.66 %	0	0.0000	0.0000	0	0	1	[+]
FRO	30.50 30.80	27.8000 33.8000	09:16 09:00 09:00 09:00	3 1 22 8	30,5000 30,7000 30,8000 30,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FHDOM	4,2000	09:00	4	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FHD	0.00 0.00	3.3600 5.0000	09:00 16:13 09:00 09:11	1 100 240 303	4,2800 4,6000 4,3000 4,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FIGENE	60,0000	10:13	45	0.00	99.99 %	0	0.0000	0.0000	0	0	0	[+]
FIG	0.00 0.00	0.3910 0.5840	10:13 10:13 10:13 09:33	72 25 3 70	59,6000 59,6000 59,6000 59,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FINTECH	0,2590	17:03	28862	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTH	0.00 0.00	0.2080 0.3100	17:03 17:02 17:01 17:01	21138 7412 1450 292	0,2590 0,2590 0,2590 0,2590	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FON	1,6800	15:14	4	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	0.00 0.00	1.5150 1.8450	13:17 13:04 13:03 09:00	291 972 200 186	1,7000 1,7200 1,7200 1,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FOOTHILLS	0,5800	15:00	178	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTL	0.00 0.00	0.4640 0.6950	11:20 11:20 11:00 11:00	1620 10 190 200	0,6000 0,6000 0,6000 0,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FOREVEREN	3,1400	09:19	100	3.10	1.29 %	0	0.0000	0.0000	0	4	14	[+]
FOR	3.10 3.14	2.4800 3.7200	09:19 09:19 09:18 09:16	100 77 100 3000	3,1300 3,1200 3,1400 3,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FORTE	22,1000	09:01	12	22.10	0.00 %	0	0.0000	0.0000	0	0	7	[+]
FTE	22.10 22.10	19.9000 24.3000	09:00 09:00 09:00 17:00	210 6 66 15	22,1000 22,1000 22,1000 22,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FORTWRO	38,2000	13:39	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FRW	0.00 0.00	30.6000 45.8000	13:02 14:38 13:55 13:44	5 5 5 49	38,2000 38,5000 38,5000 38,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FOTOVOLT	0,4600	16:47	17	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FVE	0.00 0.00	0.3680 0.5520	16:47 16:46 16:46 16:42	200 100 300 500	0,4590 0,4600 0,4590 0,4560	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FREEMIND	6,3600	09:14	79	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FRM	0.00 0.00	5.1000 7.6200	09:14 12:19 11:32 11:32	1 39 131 20	6,5000 6,5000 6,9800 6,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GALVO	1,6000	09:25	1323	1.54	1.27 %	0	0.0000	0.0000	0	4	6	[+]
GAL	1.54 1.60	1.2400 1.8400	09:25 09:25 09:25 09:13	10 1674 177 323	1,6000 1,5800 1,5700 1,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEDUST	0,0395	16:48	10000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GDC	0.00 0.00	0.0280 0.0510	16:48 16:46 16:46 16:43	9011 2000 110000 35000	0,0395 0,0390 0,0390 0,0390	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEOPS	10,3800	09:18	2	10.40	0.58 %	0	0.0000	0.0000	0	1	6	[+]
GOP	10.24 10.40	9.3600 11.4400	09:14 09:04 09:01 13:09	533 85 2 5	10,2400 10,3200 10,4000 10,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMFACTOR	5,2800	09:23	1140	5.34	-3.65 %	0	0.0000	0.0000	0	3	17	[+]
GIF	5.28 5.34	4.8100 5.8600	09:23 09:23 09:19 09:17	60 449 76 20	5,3000 5,3000 5,2800 5,2800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMIVO	16,5000	09:23	111	16.40	2.80 %	0	0.0000	0.0000	0	0	7	[+]
GMV	16.40 16.50	13.1500 19.6500	09:23 09:23 09:23 09:23	79 120 100 1	16,5000 16,5000 16,4000 16,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMED	24,6000	14:31	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEN	0.00 0.00	19.7000 29.4000	14:31 14:27 11:45 11:29	10 4 4 11	25,0000 25,0000 25,6000 25,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMTEC	4,6450	09:26	4	4.71	0.00 %	0	0.0000	0.0000	0	1	6	[+]
GMT	4.62 4.71	4.2400 5.1800	09:19 09:03 09:02 09:02	10 30 100 42	4,6450 4,6200 4,6450 4,6450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENXONE	5,9800	14:53	195	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GX1	0.00 0.00	4.7900 7.1600	14:53 14:53 09:15 16:26	20 20 2 499	5,9600 5,9600 5,9800 5,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GEOTRANS	5,2600	09:07	4	5.14	2.33 %	0	0.0000	0.0000	0	1	4	[+]
GTS	5.08 5.26	4.1200 6.1600	09:07 09:07 09:06 09:06	1 1 82 100	5,1800 5,1800 5,0800 5,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GETIN	0,5600	09:26	635	0.57	-0.88 %	0	0.0000	0.0000	0	75	42	[+]
GTN	0.56 0.57	0.5100 0.6220	09:26 09:25 09:25 09:25	10000 2300 23161 268	0,5600 0,5660 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GHYDROGEN	2,0600	09:19	10	2.06	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GHY	2.06 2.06	1.6500 2.4600	09:27 14:59 12:00 12:00	10 15 10 4	2,0600 2,0600 2,0200 2,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GKSKAT	0,1560	11:00	5000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKS	0.00 0.00	0.1250 0.1870	11:00 11:01 11:00 11:00	5000 5100 5000 100	0,1500 0,1500 0,1500 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOLAB	0,1600	11:00	4500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GOL	0.00 0.00	0.1280 0.1920	11:00 11:00 11:00 12:52	2 4000 3000 1999	0,1900 0,2000 0,2100 0,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOTFI	17,0000	12:20	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GTF	0.00 0.00	13.6000 20.4000	12:04 12:56 11:00 11:04	69 30 1 44	17,0000 17,0000 17,0000 14,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOVENA	0,2700	16:36	30	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GOV	0.00 0.00	0.2160 0.3240	16:36 16:36 16:35 16:35	500 1030 7000 1000	0,2700 0,2700 0,2720 0,2740	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	77,2000	09:25	6	78.00	-1.03 %	0	0.0000	0.0000	0	4	298	[+]
GPW	76.90 78.00	70.2000 85.8000	09:25 09:24 09:24 09:24	16 49 16 66	77,2000 77,3500 77,3500 77,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRAAL	18,7120	09:00	1	18.71	-2.53 %	0	0.0000	0.0000	0	0	0	[+]
GRL	18.71 18.71	14.9700 22.4500	17:00 16:23 16:23 16:23	100 50 80 20	19,1980 19,2000 19,2000 19,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENENER	0,2500	15:00	21000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRE	0.00 0.00	0.2000 0.3000	15:00 15:00 15:00 11:28	1146 100 759 115	0,2500 0,2500 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENX	2,2480	09:26	1000	2.25	-1.14 %	0	0.0000	0.0000	0	213	479	[+]
GRX	2.23 2.27	2.0280 2.4760	09:25 09:25 09:25 09:24	8714 1040 400 385	2,2480 2,2500 2,2480 2,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREMPCO	1,0550	09:20	18	1.06	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRM	1.06 1.06	0.8440 1.2650	09:20 09:27 14:58 14:58	2 25 21 2	1,0550 1,0550 1,0550 1,0550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRENEVIA	3,2700	17:00	1000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEA	0.00 0.00	2.9450 3.5950	16:32 16:09 16:09 16:09	1400 4750 2121 129	3,2650 3,2650 3,2650 3,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRODNO	13,5000	09:18	50	13.75	-2.17 %	0	0.0000	0.0000	0	6	75	[+]
GRN	13.30 13.95	12.4000 15.1000	09:18 09:18 09:02 09:02	1 1 350 390	13,9500 13,9500 13,3000 13,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,4500	09:26	5	18.59	-0.70 %	0	0.0000	0.0000	0	20	377	[+]
ATT	18.36 18.62	16.7400 20.4400	09:26 09:26 09:26 09:26	43 2 41 28	18,4000 18,4000 18,4000 18,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAMZ	0,3220	09:00	1	0.32	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GMZ	0.32 0.32	0.2580 0.3860	17:00 16:49 09:48 09:48	200 416 2 398	0,3220 0,2920 0,3260 0,3250	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAREC	59,5000	09:20	34	61.00	-4.80 %	0	0.0000	0.0000	0	0	9	[+]
GRC	59.50 61.00	48.8000 73.0000	09:20 09:20 09:20 09:20	1 45 1 1	59,5000 59,5000 59,5000 60,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	39,3500	09:24	5	41.55	-3.20 %	0	0.0000	0.0000	0	9	351	[+]
GPP	39.05 41.55	37.4000 45.7000	09:24 09:23 09:23 09:23	10 245 5 260	39,3500 39,4500 39,4500 39,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GTC	2,4100	17:00	60	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GTC	0.00 0.00	2.1700 2.6500	17:00 17:00 16:39 16:22	123 610 100 267	2,4100 2,4100 2,4900 2,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	112,8000	09:22	38	113.40	-0.70 %	0	0.0000	0.0000	0	2	238	[+]
BHW	112.80 114.00	102.2000 124.6000	09:22 09:21 09:18 09:18	15 1 9 9	112,8000 113,0000 113,0000 113,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HARPER	5,6600	09:00	5	5.66	-0.70 %	0	0.0000	0.0000	0	0	0	[+]
HRP	5.66 5.66	5.1000 6.2200	16:45 16:45 16:45 16:45	155 100 245 500	5,7000 5,6400 5,5600 5,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HELIO	44,0000	09:12	1	45.00	-2.22 %	0	0.0000	0.0000	0	0	3	[+]
HEL	44.00 45.00	40.5000 49.5000	09:11 09:10 09:00 09:00	10 25 6 4	45,0000 45,0000 45,0000 45,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HEMP	0,2770	09:24	990	0.29	-2.64 %	0	0.0000	0.0000	0	41	11	[+]
HMP	0.27 0.29	0.2280 0.3420	09:24 09:23 09:18 09:18	40 4855 2315 7685	0,2705 0,2705 0,2705 0,2705	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HERCULES	1,3350	09:00	4	1.34	-0.37 %	0	0.0000	0.0000	0	0	0	[+]
HRS	1.34 1.34	1.2050 1.4650	17:00 17:00 16:40 16:12	44 6 1150 2000	1,3400 1,3400 1,3400 1,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HILANDER	1,9150	17:00	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HER	0.00 0.00	1.5350 2.2900	13:51 13:21 13:21 13:00	310 310 500 190	1,8200 1,8100 1,8200 1,8300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HIPOWERSA	0,3690	16:38	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HPE	0.00 0.00	0.2960 0.4420	16:24 16:24 16:24 16:24	1041 472 500 456	0,3540 0,3550 0,3600 0,3610	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HIPROMINE	91,0000	09:00	1	91.00	0.00 %	0	0.0000	0.0000	0	0	1	[+]
HPM	91.00 91.00	72.8000 109.0000	09:00 12:14 10:35 09:00	5 2 3 2	91,0000 91,0000 94,0000 95,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HORTICO	8,0000	16:29	210	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HOR	0.00 0.00	6.4000 9.6000	16:29 15:49 13:49 13:09	30 166 20 14	8,0200 8,1200 8,1200 8,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
Hub.Tech	0,2410	09:26	463	0.24	1.26 %	0	0.0000	0.0000	0	15	4	[+]
HUB	0.23 0.24	0.1890 0.2830	09:26 09:26 09:26 09:26	47 500 1000 1990	0,2410 0,2410 0,2400 0,2390	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HURTIMEX	0,1920	09:40	21	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRT	0.00 0.00	0.1540 0.2300	09:11 14:39 14:35 14:35	52 56 1661 109	0,1560 0,1920 0,1560 0,1650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	23,1000	09:26	1	23.70	-3.75 %	0	0.0000	0.0000	0	14	321	[+]
HUG	23.00 23.70	21.3500 26.0500	09:26 09:26 09:26 09:26	24 197 75 10	23,0500 23,0500 23,0500 23,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HYDRAPRES	0,4900	09:32	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HPS	0.00 0.00	0.3920 0.5850	15:40 15:40 15:40 15:40	803 100 100 100	0,4900 0,4860 0,4800 0,4700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HYDROTOR	17,9500	09:00	3	17.95	2.87 %	0	0.0000	0.0000	0	0	0	[+]
HDR	17.95 17.95	16.2000 19.7000	09:00 12:12 09:17 09:10	1 430 2 3	17,9500 17,4500 18,0000 18,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HYENERGY	2,3200	15:00	216	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HEN	0.00 0.00	1.8600 2.7800	15:00 15:00 15:00 15:00	7 395 5 7	2,3200 2,3200 2,3200 2,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IBCPOLSKA	2,8500	12:24	630	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBC	0.00 0.00	2.2800 3.4200	12:24 12:24 09:30 09:04	40 30 25 15	2,8500 2,9000 2,9000 2,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IBSM	74,8000	09:02	1	74.80	1.36 %	0	0.0000	0.0000	0	0	0	[+]
IBS	74.80 74.80	67.4000 82.2000	09:02 09:01 09:00 09:00	1 1 1 1	74,8000 74,8000 74,8000 74,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ICECODE	0,2000	09:00	80	0.20	-9.09 %	0	0.0000	0.0000	0	0	0	[+]
ICG	0.20 0.20	0.1600 0.2400	16:46 16:46 16:43 16:42	1523 17524 1062 4000	0,2200 0,2100 0,2020 0,2060	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ICPD	0,8800	14:44	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ICD	0.00 0.00	0.7050 1.0500	14:08 14:08 14:08 14:07	32 1 1 1	0,8200 0,8200 0,8200 0,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IDH	1,6600	09:25	970	1.67	-5.14 %	0	0.0000	0.0000	0	1	2	[+]
IDH	1.66 1.67	1.3400 2.0000	09:25 09:36 09:36 09:36	20 218 30 12	1,6700 1,7500 1,7400 1,7200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IDMSAPL	0,4900	11:54	6	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.00 0.00	0.4420 0.5350	11:19 15:34 15:03 11:10	14 30 13 500	0,4840 0,5000 0,4820 0,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	0.0000	0	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFIRMA	29,5000	09:24	39	29.60	2.08 %	0	0.0000	0.0000	0	0	13	[+]
IFI	28.90 29.60	26.6500 32.5500	09:24 09:24 09:14 09:08	51 60 8 1	29,5000 29,4500 29,5000 29,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFSA	0,1380	09:16	10	0.13	3.76 %	0	0.0000	0.0000	0	66	9	[+]
IFR	0.13 0.14	0.1105 0.1495	09:16 09:15 09:15 09:13	3500 148 14352 1000	0,1380 0,1380 0,1340 0,1340	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IGORIA	0,1980	14:32	500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IGT	0.00 0.00	0.1585 0.2370	09:00 17:00 10:59 10:59	50 15000 7000 100	0,2000 0,1995 0,1995 0,1995	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMAGEPWR	2,5000	09:00	8	2.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPW	2.50 2.50	2.0000 3.0000	09:02 11:57 09:16 09:16	5 40 5 60	2,5000 2,2800 2,5000 2,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	31,4000	09:22	46	31.40	0.00 %	0	0.0000	0.0000	0	2	49	[+]
IMC	30.40 31.80	28.3000 34.5000	09:04 09:04 09:02 09:02	1 14 1 26	31,8000 30,4000 31,8000 30,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMMGAMES	1,0900	09:20	1348	1.13	-3.54 %	0	0.0000	0.0000	0	5	6	[+]
IMG	1.09 1.13	0.9050 1.3500	09:19 09:06 09:00 17:00	152 3500 20 200	1,0900 1,1300 1,1300 1,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMMOBILE	3,8200	09:18	117	3.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKI	3.82 3.90	3.5100 4.2900	09:00 16:45 16:09 15:41	10 10 5 1984	3,9000 3,8200 3,9000 3,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMPERA	1,4400	12:14	30	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMP	0.00 0.00	1.3000 1.5800	11:35 11:30 10:20 10:20	1 2 483 78	1,4200 1,4200 1,4100 1,4100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMS	2,3700	09:18	86	2.40	-0.84 %	0	0.0000	0.0000	0	0	0	[+]
IMS	2.37 2.40	2.1600 2.6400	09:18 09:00 16:12 16:02	14 10 700 5	2,3700 2,4000 2,3900 2,3900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INC SA	2,0200	09:00	1	2.02	3.59 %	0	0.0000	0.0000	0	0	0	[+]
INC	2.02 2.02	1.8200 2.2200	15:48 15:48 15:48 15:45	21 7 7 292	1,9500 1,9500 1,9500 1,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INCUVO	0,6300	14:07	307	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IVO	0.00 0.00	0.5040 0.7560	13:29 13:29 13:29 13:09	600 20 73 327	0,6300 0,6260 0,6240 0,6240	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INFRA	1,8400	09:00	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IFA	0.00 0.00	1.4750 2.2000	09:00 09:00 09:00 09:00	105 45 5 50	1,8400 1,8400 1,8200 1,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	395,0000	09:26	4	397.00	-0.50 %	0	0.0000	0.0000	0	2	678	[+]
ING	393.00 398.00	357.5000 436.5000	09:24 09:24 09:24 09:24	14 7 11 5	394,5000 394,5000 394,0000 393,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,1500	09:02	10	8.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	8.15 8.15	7.3500 8.9500	09:04 16:22 16:17 15:04	2 2 10 188	8,1500 8,1500 8,1500 8,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INSTALKRK	38,3000	09:00	1	38.30	0.26 %	0	0.0000	0.0000	0	0	0	[+]
INK	38.30 38.30	34.5000 42.1000	17:00 15:28 15:28 15:28	1 96 30 70	38,2000 38,0000 38,1000 38,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERBUD	2,0700	09:00	2	2.07	-0.48 %	0	0.0000	0.0000	0	0	0	[+]
ITB	2.07 2.07	1.8650 2.2700	09:00 09:09 09:01 17:00	50 100 50 86	2,0700 2,0800 2,0800 1,9050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	660,0000	09:09	38	666.00	-1.49 %	0	0.0000	0.0000	0	0	86	[+]
CAR	657.00 666.00	600.0000 732.0000	09:07 09:07 09:07 09:05	2 8 7 10	657,0000 660,0000 661,0000 662,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERIAPL	7,7500	12:36	90	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INT	0.00 0.00	6.2000 9.3000	10:55 11:17 09:07 09:00	261 250 49 266	7,7500 7,6500 7,6500 7,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERSPPL	0,4060	09:00	1	0.41	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPO	0.41 0.41	0.3660 0.4460	14:43 10:30 09:17 09:17	29 3190 18 583	0,4060 0,4060 0,4060 0,4040	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTM	0,0355	11:24	3929	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMR	0.00 0.00	0.0250 0.0460	11:24 11:00 11:00 11:00	5491 509 5900 100	0,0355 0,0355 0,0355 0,0485	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTROL	7,8800	15:59	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INL	0.00 0.00	7.1000 8.6600	15:52 14:25 14:17 13:12	29 136 64 530	7,8800 7,8800 7,8800 7,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTWORKS	1,3800	09:25	660	1.43	-7.38 %	0	0.0000	0.0000	0	14	19	[+]
IWS	1.38 1.43	1.1500 1.7100	09:25 09:25 09:18 09:16	140 200 10000 200	1,3900 1,3900 1,4000 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INVENTION	0,1060	09:20	18006	0.11	-3.20 %	0	0.0000	0.0000	0	24	3	[+]
INM	0.11 0.11	0.0852 0.1275	09:20 09:05 09:03 09:03	1994 1 4006 94	0,1065 0,1085 0,1065 0,1065	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INVESTEKO	2,1400	09:22	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IVE	0.00 0.00	1.7200 2.5600	09:18 16:44 09:52 16:43	500 1 19 1	2,0000 2,1400 2,0000 2,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IPOPEMA	4,7300	09:17	215	4.88	-1.46 %	0	0.0000	0.0000	0	0	2	[+]
IPE	4.73 4.88	4.4000 5.3600	09:00 09:00 17:00 17:00	90 102 4 5	4,8800 4,8800 4,8000 4,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOLACJA	4,1700	09:01	2	4.17	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IZO	4.17 4.17	3.7600 4.5800	09:01 09:01 09:01 09:01	2 2 2 2	4,1700 4,1700 4,1700 4,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOSTAL	3,2600	09:23	441	3.28	-0.91 %	0	0.0000	0.0000	0	2	6	[+]
IZS	3.25 3.28	2.9600 3.6000	09:17 09:17 09:10 09:06	100 300 500 161	3,2500 3,2500 3,2600 3,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRCGROUP	1,3500	11:00	2500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRC	0.00 0.00	1.0800 1.6200	11:00 11:00 11:00 15:07	10 2350 10 10	1,3500 1,3800 1,3800 1,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRHOLDING	4,5200	09:22	50	4.44	0.89 %	0	0.0000	0.0000	0	1	4	[+]
JRH	4.44 4.52	4.0000 4.8800	09:07 09:07 17:00 17:00	303 447 4 96	4,4400 4,4400 4,4800 4,4800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	34,6200	09:26	47	32.99	5.81 %	0	0.0000	0.0000	0	559	19 000	[+]
JSW	32.86 34.81	29.7000 36.2800	09:26 09:26 09:26 09:26	39 265 50 85	34,6100 34,5800 34,5800 34,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JUJUBEE	0,7180	09:01	2	0.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JJB	0.69 0.72	0.5520 0.8280	09:00 09:00 17:00 16:49	10 2 5 21	0,6900 0,6900 0,7180 0,6720	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JWWINVEST	3,2900	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JWW	0.00 0.00	2.9700 3.6100	17:00 16:25 16:25 16:25	1 888 100 2290	3,2900 3,2800 3,2800 3,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KANCELWEC	2,0600	09:00	289	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPI	0.00 0.00	1.6500 2.4600	09:00 10:49 10:49 10:49	300 874 515 2092	2,0600 2,0600 2,0600 2,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KBJ	17,1000	09:00	2	17.10	0.88 %	0	0.0000	0.0000	0	0	0	[+]
KBJ	17.10 17.10	13.7000 20.5000	15:15 09:05 09:00 15:52	2 125 1 55	16,9500 16,8500 16,7500 16,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KCI	0,8600	14:33	500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KCI	0.00 0.00	0.7740 0.9460	14:32 13:44 13:43 11:36	500 230 2000 2	0,8600 0,8620 0,8600 0,8540	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KERNEL	19,2000	09:09	3	19.20	0.00 %	0	0.0000	0.0000	0	0	9	[+]
KER	19.12 19.20	17.2800 21.1000	09:06 09:04 09:01 09:00	160 30 160 85	19,1200 19,1200 19,1200 19,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KETY	970,0000	09:26	1	982.00	-1.37 %	0	0.0000	0.0000	0	1	1 059	[+]
KTY	966.00 982.00	884.0000 1080.0000	09:26 09:25 09:24 09:24	5 6 1 1	970,0000 970,0000 967,5000 970,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KGHM	260,3000	09:26	12	263.90	-4.97 %	0	0.0000	0.0000	0	265	69 249	[+]
KGH	258.30 265.00	237.6000 290.2000	09:26 09:26 09:26 09:26	3 40 30 3	260,3000 260,2000 260,2000 260,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KGL	10,0000	09:24	767	10.30	-2.91 %	0	0.0000	0.0000	0	1	8	[+]
KGL	9.85 10.30	9.3000 11.3000	09:20 09:19 09:00 13:34	5 5 1 1	9,8500 9,8500 10,3000 10,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KINOPOL	23,2000	09:19	1	23.40	1.75 %	0	0.0000	0.0000	0	0	2	[+]
KPL	23.20 23.40	21.1000 25.7000	09:05 09:05 09:01 09:01	13 70 1 2	23,4000 23,4000 23,4000 23,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KLEPSYDRA	8,0800	09:18	150	8.10	0.25 %	0	0.0000	0.0000	0	4	33	[+]
KLE	8.04 8.10	6.4800 9.7200	09:10 09:05 09:01 09:00	60 124 3699 21	8,0400 8,0800 8,0800 8,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KLON	1,3000	11:43	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KLN	0.00 0.00	1.0400 1.5600	11:06 11:06 11:06 11:06	575 75 50 50	1,2700 1,2700 1,3000 1,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOGENERA	73,5000	09:25	8	74.00	-2.52 %	0	0.0000	0.0000	0	2	176	[+]
KGN	72.50 74.00	66.6000 81.4000	09:25 09:21 09:21 09:21	56 1 4 6	73,5000 73,3000 73,3000 73,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOMPAP	22,0000	10:28	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	0.00 0.00	19.8000 24.2000	11:52 16:39 14:46 14:12	1 5 2 250	21,4000 22,4000 22,4000 21,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOMPUTRON	6,3400	09:15	8	6.30	1.60 %	0	0.0000	0.0000	0	0	0	[+]
KOM	6.30 6.34	5.6800 6.9200	09:15 09:15 09:15 16:48	2 8 2 530	6,3200 6,3200 6,3000 6,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOOL2PLAY	0,6000	09:21	50	0.60	0.67 %	0	0.0000	0.0000	0	0	0	[+]
K2P	0.60 0.60	0.4800 0.7200	17:00 11:10 09:28 16:43	10 7 100 234	0,5960 0,5600 0,6300 0,6300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KORBANK	9,4500	09:14	14	9.45	-2.58 %	0	0.0000	0.0000	0	0	0	[+]
KOR	9.45 9.45	7.6000 11.3000	15:30 15:30 14:06 13:57	1 45 2 75	9,7000 9,6500 9,3500 9,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KPPD	23,8000	09:08	1	23.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	23.80 23.80	21.6000 26.0000	10:02 09:36 09:29 09:29	12 1 8 5	23,8000 23,8000 23,8000 22,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRAKCHEM	0,3680	09:19	4000	0.37	-0.54 %	0	0.0000	0.0000	0	4	1	[+]
KCH	0.37 0.37	0.3320 0.4040	15:31 12:49 12:49 10:46	1000 125 300 4043	0,3700 0,3630 0,3640 0,3710	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	988,0000	16:42	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRK	0.00 0.00	890.0000 1085.0000	14:47 13:38 11:33 09:00	4 2 5 2	990,0000 990,0000 990,0000 1 000,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRUK	451,7000	09:26	1	456.40	-1.03 %	0	0.0000	0.0000	0	1	394	[+]
KRU	451.00 456.40	410.8000 502.0000	09:26 09:26 09:26 09:24	1 1 1 1	451,6000 451,6000 451,6000 451,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRVITAMIN	11,1500	09:00	9	11.15	-0.45 %	0	0.0000	0.0000	0	0	0	[+]
KVT	11.15 11.15	10.0500 12.2500	16:33 16:29 16:24 15:26	4 24 160 263	11,2000 11,2000 11,1500 11,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KSGAGRO	3,5000	09:09	55	3.52	-0.85 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.50 3.52	3.1700 3.8700	09:09 09:09 09:09 09:09	2 7 7 19	3,5000 3,5100 3,5100 3,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KUBOTA	13,7500	12:36	295	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KUB	0.00 0.00	11.0000 16.5000	12:36 12:36 12:36 11:56	20 36 10 324	13,7500 13,8000 13,8000 14,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KUPIEC	0,9400	11:00	172	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPC	0.00 0.00	0.7550 1.1200	11:00 11:00 11:00 11:00	60 648 80 3	0,9400 0,9400 0,9400 1,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LABOCANNA	0,2200	17:00	2387	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LCN	0.00 0.00	0.1760 0.2640	17:00 16:49 16:12 16:03	486 100 4000 1000	0,2200 0,2190 0,2120 0,2180	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LARQ	1,9850	09:02	5	1.99	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LRQ	1.99 1.99	1.7900 2.1800	16:43 09:05 10:02 09:07	600 2 19 5	1,9850 2,1700 2,0600 2,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LEGIMI	35,0000	16:44	64	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LEG	0.00 0.00	28.0000 42.0000	10:10 15:39 09:46 09:27	1 1 2 11	35,1000 35,0000 35,9000 36,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LENA	2,4100	09:01	2	2.41	0.42 %	0	0.0000	0.0000	0	0	0	[+]
LEN	2.41 2.41	2.1700 2.6500	16:29 16:09 16:09 15:24	10 300 292 500	2,4000 2,3900 2,3900 2,4100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LENTEX	6,4000	16:42	48	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTX	0.00 0.00	5.7600 7.0400	16:42 16:42 16:42 16:27	5 5 24 702	6,3000 6,3000 6,2600 6,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LESS	0,2410	09:01	2	0.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.24 0.24	0.2170 0.2650	09:01 09:01 09:01 09:01	2 2 2 2	0,2410 0,2410 0,2410 0,2410	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LETUS	0,9400	16:26	35	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LET	0.00 0.00	0.7550 1.1200	14:14 13:27 12:46 12:03	5 1 4 4	0,9400 0,9400 0,9400 0,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LEXBONO	0,0910	12:27	1079	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LXB	0.00 0.00	0.0640 0.1180	12:27 12:27 12:27 12:27	5921 5000 500 6500	0,0905 0,0900 0,0900 0,0895	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LGTRADE	3,0000	11:01	2446	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LGT	0.00 0.00	2.4000 3.6000	11:01 11:01 10:32 10:11	491 396 100 4	2,9800 2,9800 2,9800 2,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LIBET	1,3750	09:00	10	1.38	0.73 %	0	0.0000	0.0000	0	0	0	[+]
LBT	1.38 1.38	1.2400 1.5100	13:16 13:14 09:00 09:16	1050 450 10 10	1,3650 1,3650 1,3750 1,3750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LMGAMES	0,7660	17:00	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LMG	0.00 0.00	0.6140 0.9180	16:29 16:29 15:27 15:27	500 14 501 499	0,7380 0,7380 0,7380 0,7380	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LOKATYBUD	0,8500	11:28	748	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LBD	0.00 0.00	0.6800 1.0200	11:00 15:00 15:00 11:00	50 750 100 25	0,8500 0,8500 0,8500 0,9950	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LOKUM	24,4000	16:06	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LKD	0.00 0.00	22.0000 26.8000	15:12 15:12 10:18 09:22	1 30 2 7	23,5000 23,6000 24,4000 23,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LPP	19 100,0000	09:27	2	19,470.00	-1.72 %	0	0.0000	0.0000	0	0	3 797	[+]
LPP	19,100.00 19,510.00	17525.0000 21410.0000	09:27 09:27 09:27 09:27	1 1 1 1	19 100,0000 19 105,0000 19 110,0000 19 115,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LSISOFT	34,2000	15:39	920	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LSI	0.00 0.00	30.8000 37.6000	15:38 15:25 15:25 12:04	1 79 10 1	34,2000 34,2000 34,2000 34,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LTGAMES	8,5600	09:21	60	9.20	-4.89 %	0	0.0000	0.0000	0	0	1	[+]
LTM	8.56 9.20	7.3600 11.0000	09:21 09:21 09:21 09:04	20 20 13 5	8,6000 8,7000 9,0000 9,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,6800	09:26	7	9.78	-1.22 %	0	0.0000	0.0000	0	57	553	[+]
LBW	9.60 9.78	8.8050 10.7500	09:26 09:26 09:26 09:26	1 4 100 1	9,6800 9,6800 9,6800 9,6850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUDUS	0,2840	15:00	1817	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LUD	0.00 0.00	0.2280 0.3400	15:00 15:00 15:00 15:00	4414 1700 1061 1211	0,2840 0,2840 0,2840 0,2840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUG	1,9200	11:37	44	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LUG	0.00 0.00	1.5400 2.3000	10:27 10:03 09:24 14:43	600 250 347 500	1,9200 1,9500 1,9200 2,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUKARDI	0,3580	11:00	93	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LUK	0.00 0.00	0.2880 0.4280	15:00 11:00 11:00 15:00	35 35 1162 2	0,3620 0,4340 0,3720 0,4240	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
M4B	12,7000	11:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
M4B	0.00 0.00	10.2000 15.2000	11:00 11:29 11:00 11:00	1 20 20 50	12,5000 9,9500 9,9500 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	9,0300	09:25	300	9.10	-1.10 %	0	0.0000	0.0000	0	6	52	[+]
MAB	9.03 9.13	8.1900 10.0000	09:19 09:18 09:18 09:18	2 100 96 2	9,0900 9,0300 9,0300 9,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MADKOM	4,5800	09:22	58	4.20	-4.58 %	0	0.0000	0.0000	0	6	25	[+]
MAD	4.20 4.80	3.3600 5.0000	09:22 09:18 09:13 09:13	22 300 1 83	4,5200 4,4400 4,6000 4,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MADMIND	0,4140	17:00	3	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MMS	0.00 0.00	0.3320 0.4960	13:07 11:39 10:49 09:25	45 67 6 337	0,3920 0,3910 0,4150 0,3910	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAKARONPL	22,7500	09:03	1	22.75	0.22 %	0	0.0000	0.0000	0	0	0	[+]
MAK	22.75 22.75	20.5000 25.0000	09:01 17:00 16:47 16:23	3 200 8 55	22,7500 22,7000 22,7000 22,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAKOLAB	7,2000	12:19	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLB	0.00 0.00	5.8000 8.6000	12:00 12:00 11:36 14:01	55 137 163 7	7,1000 7,1000 6,9500 6,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MANGATA	68,4000	09:19	5	68.40	3.01 %	0	0.0000	0.0000	0	0	0	[+]
MGT	68.40 68.40	61.6000 75.2000	09:00 17:00 17:00 17:00	1 3 9 1	68,4000 66,4000 66,4000 66,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MARVIPOL	8,6600	09:19	3	8.66	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MVP	8.66 8.66	7.8000 9.5200	16:11 15:53 15:24 15:24	20 30 14 147	8,6600 8,3400 8,6600 8,6600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAXCOM	5,4000	09:01	2	5.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MXC	5.40 5.40	4.8600 5.9400	09:01 09:01 09:01 09:01	2 2 2 2	5,4000 5,4000 5,4000 5,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAXIPIZZA	0,5150	09:00	3	0.52	17.05 %	0	0.0000	0.0000	0	0	0	[+]
MXP	0.52 0.52	0.4120 0.6150	09:00 09:00 09:00 14:22	4 10 3 29	0,5150 0,5150 0,5150 0,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBANK	1 049,0000	09:26	4	1,052.50	-0.33 %	0	0.0000	0.0000	0	1	1 282	[+]
MBK	1,048.00 1,064.00	947.4000 1157.5000	09:26 09:26 09:26 09:23	1 1 1 3	1 050,0000 1 050,0000 1 052,0000 1 050,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBFGROUP	5,0800	16:46	4	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBF	0.00 0.00	4.0700 6.0800	16:46 16:46 16:37 16:12	100 126 111 99	5,0600 5,0000 4,9900 4,9900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBWS	11,7000	09:01	2	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:06 09:02 09:04 09:02	1 2 2 2	11,7000 11,7000 11,7000 11,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	28,5000	09:14	1	29.30	-2.73 %	0	0.0000	0.0000	0	2	66	[+]
MCI	28.50 29.30	26.4000 32.2000	09:14 09:14 09:14 09:11	50 19 120 261	28,6000 28,6000 28,6000 28,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MDIENERGIA	0,7980	09:08	1	0.79	1.53 %	0	0.0000	0.0000	0	0	0	[+]
MDI	0.79 0.80	0.7080 0.8640	09:08 09:01 09:01 09:01	299 1 1 2	0,7880 0,7880 0,7860 0,7860	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDAPP	0,2200	15:22	163	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDA	0.00 0.00	0.1760 0.2640	15:16 15:11 15:11 15:11	1250 2000 2200 2750	0,2200 0,2200 0,2200 0,2200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDCAMP	0,7300	16:36	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDP	0.00 0.00	0.5850 0.8750	16:06 14:31 13:26 13:23	2 500 20 1978	0,7100 0,7100 0,7300 0,7050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDICALG	29,4000	09:24	8	29.90	-1.67 %	0	0.0000	0.0000	0	3	76	[+]
MDG	29.35 29.95	26.9500 32.8500	09:24 09:24 09:24 09:17	200 100 169 500	29,4000 29,4500 29,6000 29,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDICOBIO	0,4300	09:18	5	0.44	-2.71 %	0	0.0000	0.0000	0	0	0	[+]
MDB	0.43 0.44	0.3540 0.5300	09:11 09:00 09:00 16:27	111 106 5 111	0,4420 0,4420 0,4420 0,4420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDINICE	43,8500	09:25	3	44.80	-2.34 %	0	0.0000	0.0000	0	12	524	[+]
ICE	43.00 44.80	40.3500 49.2500	09:24 09:24 09:24 09:24	10 10 85 73	43,9500 43,8000 43,5000 43,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDTECH	1,0850	09:26	250	0.99	9.60 %	0	0.0000	0.0000	0	183	197	[+]
MDT	0.98 1.11	0.7920 1.1850	09:26 09:26 09:24 09:24	220 1055 857 1699	1,0850 1,0850 1,0900 1,0850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEGAPIXEL	1,7000	15:00	14	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MPS	0.00 0.00	1.3600 2.0400	15:00 15:00 15:00 15:00	100 10 150 50	1,7000 1,7000 1,7000 1,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICA	43,3000	09:22	2	43.30	0.00 %	0	0.0000	0.0000	0	1	46	[+]
MNC	43.30 44.60	39.0000 47.6000	09:22 09:22 09:22 09:22	45 2 18 4	43,3000 43,3000 43,3000 43,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICASK	85,8000	09:26	15	85.60	-2.28 %	0	0.0000	0.0000	0	0	4	[+]
MNS	85.60 87.00	68.6000 102.5000	09:23 09:07 09:00 09:00	4 3 11 1	86,0000 87,0000 85,6000 85,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENTZEN	30,1000	09:04	10	30.10	-0.17 %	0	0.0000	0.0000	0	0	1	[+]
XDD	30.10 30.10	24.1000 36.1000	09:00 09:00 09:00 09:00	4 1 1 2	30,1000 30,1000 30,1000 30,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERA	1,0800	09:00	76	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MER	0.00 0.00	0.8650 1.2900	17:00 16:37 16:34 16:34	224 140 598 100	1,0800 1,0200 1,0600 1,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCATOR	39,7500	09:19	186	39.95	-0.50 %	0	0.0000	0.0000	0	1	24	[+]
MRC	39.75 40.00	36.0000 43.9000	09:19 09:19 09:19 09:01	14 50 71 4	39,7500 39,7500 39,7500 39,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCOR	14,5500	09:14	1	14.75	0.34 %	0	0.0000	0.0000	0	3	36	[+]
MCR	13.95 14.75	13.3000 16.2000	09:14 09:14 09:13 09:13	1 1 13 51	14,3500 14,3500 14,1500 14,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERLINGRP	0,1700	17:00	2139	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MRG	0.00 0.00	0.1360 0.2040	17:00 17:00 16:49 16:49	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEXPOLSKA	3,8900	09:01	2	3.89	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MEX	3.89 3.89	3.5100 4.2700	09:01 09:01 09:01 09:01	2 2 2 2	3,8900 3,8900 3,8900 3,8900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MFO	32,1000	09:22	25	32.10	0.00 %	0	0.0000	0.0000	0	1	16	[+]
MFO	31.10 32.10	28.9000 35.3000	09:22 09:16 09:02 09:02	20 8 55 203	31,9000 31,9000 31,1000 31,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MGAMES	2,1000	15:41	986	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MGS	0.00 0.00	1.6800 2.5200	15:41 13:27 11:48 10:29	14 250 486 644	2,1000 2,1000 2,1000 2,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILISYS	0,3380	09:25	250	0.34	-0.59 %	0	0.0000	0.0000	0	3	1	[+]
MLM	0.34 0.34	0.2710 0.4050	09:07 09:00 14:08 14:08	2314 22 66 91	0,3380 0,3380 0,3400 0,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILITARY	0,4730	09:19	175	0.49	-3.07 %	0	0.0000	0.0000	0	11	5	[+]
MIG	0.47 0.49	0.3880 0.5820	09:19 09:02 09:00 09:00	25 938 8050 1950	0,4740 0,4850 0,4850 0,4850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILKILAND	1,7250	09:04	14	1.73	-1.43 %	0	0.0000	0.0000	0	0	0	[+]
MLK	1.73 1.73	1.5550 1.8950	17:00 16:10 15:28 12:52	10 117 10 500	1,7500 1,7500 1,7500 1,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILKPOL	0,6000	11:00	350	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLP	0.00 0.00	0.4800 0.7200	11:01 11:01 11:00 11:00	450 100 380 35	0,7500 0,7500 0,6000 0,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	15,8100	09:26	590	15.78	-0.38 %	0	0.0000	0.0000	0	24	377	[+]
MIL	15.71 15.87	14.2100 17.3500	09:26 09:26 09:24 09:22	589 1101 10 10	15,8300 15,8500 15,8400 15,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILTON	0,6500	09:00	150	0.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MTN	0.65 0.65	0.5200 0.7800	09:00 16:32 16:20 16:14	41 999 769 19	0,6500 0,6500 0,6500 0,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MINERAL	0,8350	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MND	0.00 0.00	0.6700 1.0000	10:56 10:56 10:56 10:38	1121 29 450 1	0,8200 0,8250 0,8250 0,8450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRACULUM	0,6980	09:00	100	0.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MIR	0.70 0.70	0.6300 0.7660	17:00 16:32 16:32 16:31	100 2990 10 1400	0,6980 0,6800 0,6820 0,6880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,3800	09:25	8	11.60	-1.90 %	0	0.0000	0.0000	0	22	250	[+]
MRB	11.32 11.60	10.4400 12.7600	09:25 09:25 09:24 09:24	1 1 50 5	11,3800 11,3800 11,3800 11,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLPGROUP	93,0000	09:17	65	94.80	0.00 %	0	0.0000	0.0000	0	0	33	[+]
MLG	93.00 94.80	85.4000 104.0000	09:12 09:07 09:07 09:05	15 40 17 15	93,0000 93,0000 93,0000 94,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLSYSTEM	16,4800	09:00	15	16.48	-0.12 %	0	0.0000	0.0000	0	0	2	[+]
MLS	16.48 16.48	14.8400 18.1200	09:00 09:00 16:44 16:44	85 15 1 3	16,4800 16,4800 16,5000 16,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MMCPL	9,5000	12:34	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MMC	0.00 0.00	7.6000 11.4000	13:16 09:59 09:34 09:33	25 1 79 6	9,5000 10,1000 8,2000 9,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	336,5000	09:27	2	335.00	-2.04 %	0	0.0000	0.0000	0	0	143	[+]
MBR	335.00 345.00	301.5000 368.5000	09:27 09:27 09:26 09:26	1 3 5 6	336,5000 336,5000 337,0000 337,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOJ	1,4600	13:09	4897	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOJ	0.00 0.00	1.3200 1.6000	11:59 16:08 16:08 16:07	3000 3000 2000 5000	1,4600 1,4500 1,4500 1,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOL	41,5800	09:24	6	42.02	0.78 %	0	0.0000	0.0000	0	3	139	[+]
MOL	41.58 42.56	37.8200 46.2200	09:24 09:24 09:23 09:22	190 110 50 5	41,7200 41,7200 41,7800 41,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOLECURE	6,0000	09:22	74	5.92	-1.48 %	0	0.0000	0.0000	0	3	18	[+]
MOC	5.92 6.10	5.3300 6.5100	09:22 09:22 09:22 09:22	100 28 78 49	6,0000 6,0100 6,0100 6,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MONDAY	91,1600	09:26	1	92.00	-1.19 %	0	0.0000	0.0000	0	30	2 705	[+]
MDV	91.00 92.26	82.8000 101.2000	09:26 09:26 09:26 09:26	17 32 100 17	91,2200 91,2000 91,2000 91,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MONNARI	5,8400	09:00	2	5.84	0.69 %	0	0.0000	0.0000	0	0	0	[+]
MON	5.84 5.84	5.2600 6.4200	16:45 16:45 15:59 15:54	322 278 676 1260	5,8000 5,8000 5,8000 5,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOONLIT	0,2700	15:02	678	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLT	0.00 0.00	0.2160 0.3240	15:01 15:00 15:00 15:00	1899 423 1994 2000	0,2700 0,2700 0,2700 0,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOSTALPLC	14,7500	09:01	2	14.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSP	14.75 14.75	13.3000 16.2000	17:00 14:05 12:19 12:19	1 1 40 10	14,7500 14,5000 14,7000 14,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOSTALWAR	6,9800	17:00	12	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSW	0.00 0.00	6.3000 7.6600	15:57 15:57 14:34 13:31	21 11 1 1	7,0000 7,0000 7,0400 7,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOSTALZAB	5,8900	09:12	2	5.91	-1.51 %	0	0.0000	0.0000	0	7	44	[+]
MSZ	5.85 5.91	5.3200 6.5000	09:09 09:09 09:02 09:01	489 900 1122 3993	5,8500 5,8500 5,9000 5,9100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOVIEGAMES	7,5800	09:15	100	7.58	-1.56 %	0	0.0000	0.0000	0	0	1	[+]
MOV	7.58 7.58	6.8300 8.3300	09:00 09:00 17:00 16:49	5 15 82 1	7,5800 7,5800 7,7000 7,7300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MPAY	0,2645	09:00	18	0.26	-2.04 %	0	0.0000	0.0000	0	1	0	[+]
MPY	0.26 0.26	0.2120 0.3170	09:00 09:00 09:00 09:00	386 300 50 64	0,2645 0,2645 0,2645 0,2645	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MPLVERBUM	6,8000	09:00	1	6.80	-8.72 %	0	0.0000	0.0000	0	0	1	[+]
VER	6.80 6.80	5.4500 8.1500	09:00 09:00 09:01 09:00	49 50 2 2	6,8000 6,8000 7,4500 7,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MSM	4,5600	09:00	1	4.39	-0.44 %	0	0.0000	0.0000	0	0	1	[+]
MSM	4.39 4.56	3.5200 5.2600	09:00 09:00 09:00 09:00	99 100 100 1	4,3900 4,3900 4,3900 4,3900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	38,9500	09:26	1	39.30	-0.89 %	0	0.0000	0.0000	0	1	38	[+]
MUR	38.85 39.30	35.4000 43.2000	09:20 09:20 09:20 09:20	1 60 8 50	39,0000 39,0000 38,8500 38,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MUZA	8,3000	09:00	1	8.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MZA	8.30 8.30	7.4800 9.1200	09:00 16:17 15:48 10:25	6 4 1 115	8,3000 8,3000 8,1800 7,9600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MWTRADE	2,7800	09:20	179	2.78	0.00 %	0	0.0000	0.0000	0	0	1	[+]
MWT	2.78 2.78	2.5200 3.0400	09:00 16:27 15:56 15:53	3 102 30 500	2,7800 2,7800 2,7800 2,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NANOGROUP	2,5100	09:16	400	2.53	0.00 %	0	0.0000	0.0000	0	2	4	[+]
NNG	2.51 2.53	2.2800 2.7800	09:08 09:06 09:06 09:06	75 593 6 301	2,5300 2,5100 2,5100 2,5100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEPTIS	15,4000	09:10	7	15.20	4.05 %	0	0.0000	0.0000	0	0	0	[+]
YAN	15.20 15.40	13.7000 16.7000	09:00 09:00 16:34 15:38	1 2 119 131	15,2000 15,2000 14,8000 14,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NESTMEDIC	0,6200	09:00	30	0.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NST	0.62 0.62	0.4960 0.7400	09:00 09:00 09:00 09:00	78 44 44 30	0,6200 0,6200 0,6200 0,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	712,0000	09:26	2	727.00	-1.52 %	0	0.0000	0.0000	0	0	49	[+]
NEU	710.00 727.00	655.0000 799.0000	09:24 09:24 09:22 09:22	1 1 3 1	716,0000 716,0000 710,0000 712,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	108,6000	09:23	2	109.00	-0.37 %	0	0.0000	0.0000	0	1	141	[+]
NWG	108.00 109.80	98.1000 119.8000	09:23 09:22 09:22 09:21	13 10 249 1	108,0000 108,0000 108,0000 108,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEXITY	1,1800	15:27	139	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	0.00 0.00	1.0700 1.2900	15:13 09:26 09:00 09:00	100 416 200 10	1,1700 1,1300 1,1300 1,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NIEWIADOW	18,1800	09:26	39	18.38	-1.09 %	0	0.0000	0.0000	0	22	399	[+]
GNS	17.82 18.38	14.7200 22.0500	09:26 09:26 09:26 09:25	51 1 24 41	18,1800 18,1800 18,1800 18,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOCTILUCA	90,6000	09:23	20	92.00	-1.52 %	0	0.0000	0.0000	0	0	16	[+]
NCL	90.60 92.00	82.8000 101.0000	09:17 09:10 09:10 09:10	1 31 8 2	90,6000 90,6000 90,6000 90,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOOBZ	17,0000	11:02	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NOB	0.00 0.00	13.6000 20.4000	14:41 14:39 14:25 13:56	2 10 20 55	17,2000 17,3000 17,2000 17,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOTORIA	8,4000	11:47	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTS	0.00 0.00	6.7500 10.0000	11:32 16:38 16:16 16:12	50 17 36 220	8,3500 8,3500 9,0500 9,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVAINV	0,6740	09:25	1	0.65	0.00 %	0	0.0000	0.0000	0	1	1	[+]
NOV	0.65 0.67	0.5240 0.7840	09:23 14:40 13:44 13:44	1000 1 2000 2200	0,6540 0,6740 0,6530 0,6530	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVAVISGR	0,8820	09:00	967	0.88	-0.23 %	0	0.0000	0.0000	0	3	2	[+]
NVG	0.88 0.88	0.7940 0.9700	09:00 09:00 09:00 09:00	185 450 961 257	0,8820 0,8820 0,8820 0,8820	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVITA	102,0000	14:41	9	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVT	0.00 0.00	91.8000 112.0000	14:21 13:35 13:35 13:35	3 4 1 5	103,0000 103,0000 103,0000 103,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NTCAPITAL	0,6200	09:02	1	0.58	0.00 %	0	0.0000	0.0000	0	2	1	[+]
NTC	0.58 0.62	0.5220 0.6380	09:00 09:00 09:00 09:00	396 444 200 500	0,5800 0,5800 0,5800 0,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NTTSYSTEM	10,7500	09:23	173	11.10	-0.46 %	0	0.0000	0.0000	0	0	3	[+]
NTT	10.75 11.10	10.0000 12.2000	09:23 09:10 09:06 09:01	87 20 5 2	10,8000 11,1000 10,8000 11,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NTVSA	0,1750	09:19	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTV	0.00 0.00	0.1400 0.2100	09:19 09:55 11:44 16:19	100 100 100 10000	0,1750 0,1770 0,1770 0,1770	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NWAI	29,0000	09:22	1	29.50	-1.69 %	0	0.0000	0.0000	0	0	3	[+]
NWA	29.00 29.50	23.6000 35.4000	09:17 09:17 09:17 09:17	15 1 10 2	29,0000 29,0000 29,0000 29,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ODLEWNIE	19,6000	09:26	3	20.30	-1.26 %	0	0.0000	0.0000	0	21	423	[+]
ODL	19.50 20.40	18.3000 22.3000	09:26 09:26 09:26 09:26	11 16 191 47	19,6000 19,6000 19,6000 19,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OLYMP	0,2750	09:11	86	0.27	2.23 %	0	0.0000	0.0000	0	6	2	[+]
OLY	0.27 0.28	0.2200 0.3280	09:09 09:09 09:08 09:00	1404 1400 2414 30	0,2770 0,2760 0,2750 0,2750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONDE	9,0000	09:26	399	9.07	-0.88 %	0	0.0000	0.0000	0	3	29	[+]
OND	9.00 9.07	8.1700 9.9700	09:14 09:14 09:13 09:13	300 20 43 84	9,0000 9,0000 9,0000 9,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONE2TRIBE	0,2440	09:00	9	0.24	-3.17 %	0	0.0000	0.0000	0	0	0	[+]
O2T	0.24 0.24	0.1960 0.2920	09:23 09:23 09:23 09:23	1101 394 2043 394	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONEMORE	2,5050	09:26	300	2.53	-0.79 %	0	0.0000	0.0000	0	4	11	[+]
OML	2.51 2.53	2.2750 2.7750	09:26 09:20 09:10 09:08	68 32 338 300	2,5100 2,5100 2,5300 2,5300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONESANO	0,6300	17:00	208	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ONO	0.00 0.00	0.5680 0.6920	17:00 17:00 17:00 17:00	20 20 20 20	0,6300 0,6300 0,6300 0,6300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONICO	12,5000	11:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ONC	0.00 0.00	10.0000 15.0000	11:00 15:00 11:00 15:00	2 10 2 5	12,5000 12,5000 13,0000 13,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPONEOPL	84,6000	09:25	1	85.00	-0.47 %	0	0.0000	0.0000	0	2	155	[+]
OPN	83.20 85.00	76.6000 93.4000	09:21 09:21 09:21 09:21	1 17 9 46	84,6000 84,4000 84,4000 84,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPTEAM	3,0800	09:00	96	3.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	3.08 3.08	2.7800 3.3800	09:00 15:27 14:41 14:41	4 46 515 10	3,0800 3,0800 3,1200 3,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPTIGIS	0,4200	15:51	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPI	0.00 0.00	0.3360 0.5000	15:41 15:41 13:54 13:51	1000 3678 1 5000	0,4000 0,4000 0,4200 0,4100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORANGEPL	13,2100	09:26	1	13.50	-1.67 %	0	0.0000	0.0000	0	24	318	[+]
OPL	13.21 13.50	12.1500 14.8500	09:26 09:26 09:25 09:25	1 37 87 300	13,2350 13,2350 13,2300 13,2250	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORCOGROUP	4,2000	09:00	9	4.20	4.48 %	0	0.0000	0.0000	0	0	0	[+]
OPG	4.20 4.20	3.7800 4.6200	16:12 11:57 09:00 09:00	500 218 299 257	4,0200 3,9400 3,7200 3,7200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORGANIC	8,8000	15:36	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ORG	0.00 0.00	7.0500 10.5000	16:19 16:19 16:19 16:19	98 10 10 8	8,5500 8,6000 8,7000 8,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORZLOPONY	2,3600	10:01	422	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ORL	0.00 0.00	1.8900 2.8200	17:00 15:55 16:38 13:05	10 8 10 7	2,3600 2,2600 2,3600 2,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTLOG	13,7600	16:05	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OTS	0.00 0.00	12.4000 15.1200	16:03 15:45 14:11 14:11	50 8 17 10	13,7600 13,4000 13,4000 13,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTMUCHOW	5,3000	09:00	1	5.30	3.92 %	0	0.0000	0.0000	0	0	0	[+]
OTM	5.30 5.30	4.7700 5.8200	09:00 09:00 15:47 15:42	7 7 2 2	5,3000 5,3000 5,1000 5,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OUTDOORZY	1,1400	09:00	1050	1.14	1.79 %	0	0.0000	0.0000	0	1	1	[+]
OUT	1.14 1.14	0.9150 1.3600	09:00 16:49 16:11 16:02	53 5000 100 85	1,1400 1,1200 1,1300 1,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OVIDWORKS	0,5160	09:05	2	0.54	0.39 %	0	0.0000	0.0000	0	0	0	[+]
OVI	0.52 0.54	0.4310 0.6440	09:00 15:46 12:46 11:10	480 550 300 3	0,5380 0,5140 0,5400 0,5140	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OZECAPITAL	0,4520	09:07	1106	0.45	0.00 %	0	0.0000	0.0000	0	1	1	[+]
OZE	0.45 0.45	0.3620 0.5400	16:20 14:57 14:39 14:18	55 500 200 10	0,4520 0,4500 0,4400 0,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
P2CHILL	2,3400	09:08	50	2.22	0.86 %	0	0.0000	0.0000	0	3	7	[+]
P2C	2.18 2.34	1.7800 2.6600	09:08 09:03 09:03 09:02	250 600 400 100	2,3000 2,1800 2,1800 2,2200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PANOVA	15,3000	09:24	40	15.35	-1.92 %	0	0.0000	0.0000	0	1	9	[+]
NVA	15.30 15.35	13.8500 16.8500	09:22 09:11 09:11 09:11	160 80 120 30	15,3000 15,3000 15,3500 15,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PARCELTEC	0,5600	15:00	86	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTE	0.00 0.00	0.4480 0.6700	11:00 11:00 11:00 11:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PARTNER	0,3300	09:26	377	0.32	10.00 %	0	0.0000	0.0000	0	55	18	[+]
PRN_	0.31 0.33	0.2560 0.3800	09:14 09:11 09:11 09:11	2979 2500 3000 1500	0,3320 0,3340 0,3340 0,3340	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	134,0000	09:25	1	133.00	0.75 %	0	0.0000	0.0000	0	1	116	[+]
PAS	131.00 134.00	120.0000 146.0000	09:25 09:25 09:25 09:24	1 1 1 5	134,0000 134,0000 134,0000 133,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PATENTUS	3,1400	15:28	15	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAT	0.00 0.00	2.8300 3.4500	15:28 15:27 15:27 15:27	7 170 1000 503	3,0900 3,0900 3,0900 3,0900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PBGAMES	0,2000	15:00	500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PBT	0.00 0.00	0.1600 0.2400	11:00 11:17 11:00 11:00	500 13809 5114 11077	0,1910 0,1800 0,1800 0,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCEXOL	2,2200	09:23	371	2.23	-0.89 %	0	0.0000	0.0000	0	4	9	[+]
PCX	2.22 2.23	2.0100 2.4500	09:03 09:00 17:00 17:00	100 3500 91 6909	2,2300 2,2300 2,2400 2,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCROKITA	69,9000	09:19	35	70.00	-0.14 %	0	0.0000	0.0000	0	0	12	[+]
PCR	69.90 70.00	63.0000 77.0000	09:19 09:15 09:05 09:04	5 10 20 1	69,9000 70,0000 70,0000 70,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCFGROUP	3,3400	09:10	10	3.34	0.91 %	0	0.0000	0.0000	0	0	0	[+]
PCF	3.34 3.34	3.0100 3.6700	09:00 09:00 17:00 17:00	1 1 6 20	3,3400 3,3400 3,3100 3,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKABEX	11,0000	09:25	5	11.30	-1.79 %	0	0.0000	0.0000	0	5	60	[+]
PBX	10.80 11.30	10.2000 12.4000	09:21 09:21 09:21 09:20	51 49 351 13	11,0000 11,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKAO	214,6000	09:27	83	218.00	-1.56 %	0	0.0000	0.0000	0	71	15 230	[+]
PEO	214.40 218.00	196.2000 239.8000	09:27 09:26 09:26 09:26	187 5 1 4	214,6000 214,7000 214,7000 214,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEPCO	26,2900	09:26	230	26.40	-1.94 %	0	0.0000	0.0000	0	63	1 659	[+]
PCO	26.12 26.51	23.7600 29.0400	09:26 09:26 09:26 09:26	126 2 111 20	26,2900 26,2900 26,2900 26,2900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEPEES	0,8500	09:01	2	0.85	1.19 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.85 0.85	0.7650 0.9350	10:55 10:55 10:55 09:04	8929 2130 385 2	0,8400 0,8400 0,8400 0,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGE	10,4300	09:26	142	10.62	-2.30 %	0	0.0000	0.0000	0	369	3 874	[+]
PGE	10.42 10.62	9.5580 11.6800	09:26 09:26 09:26 09:26	539 493 830 300	10,4300 10,4300 10,4300 10,4300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGFGROUP	0,5160	09:02	2	0.52	3.20 %	0	0.0000	0.0000	0	0	0	[+]
PGV	0.52 0.52	0.4650 0.5660	17:00 15:38 15:38 15:18	8 2165 1500 1000	0,5000 0,5140 0,5100 0,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PHARMENA	3,4300	13:07	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHR	0.00 0.00	3.0900 3.7700	11:00 11:00 09:25 09:23	9 1 7 1098	3,4300 3,4200 3,4400 3,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PHN	9,6000	09:01	2	9.58	0.21 %	0	0.0000	0.0000	0	0	0	[+]
PHN	9.58 9.60	8.6400 10.5000	09:01 09:01 09:01 09:01	2 2 2 2	9,6000 9,5800 9,5800 9,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PHOTON	1,3650	09:00	379	1.37	-0.73 %	0	0.0000	0.0000	0	1	1	[+]
PEN	1.37 1.37	1.2300 1.5000	09:00 09:00 09:00 09:00	23 287 287 24	1,3650 1,3650 1,3650 1,3650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PIXELCROW	0,0520	15:00	260	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PIX	0.00 0.00	0.0365 0.0675	15:00 15:00 15:00 15:00	198 1000 301 2699	0,0520 0,0520 0,0520 0,0520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKNORLEN	133,5400	09:26	1	133.00	0.30 %	0	0.0000	0.0000	0	281	37 393	[+]
PKN	132.36 134.00	119.7000 146.3000	09:26 09:26 09:26 09:26	133 82 60 41	133,5000 133,4400 133,5400 133,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKOBP	87,5000	09:26	4	88.20	-1.09 %	0	0.0000	0.0000	0	128	11 256	[+]
PKO	87.22 88.24	79.3800 97.0200	09:26 09:26 09:26 09:26	1 121 1 100	87,5000 87,5800 87,5800 87,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKPCARGO	13,7200	09:26	100	13.90	-0.36 %	0	0.0000	0.0000	0	6	85	[+]
PKP	13.71 13.99	12.5100 15.2900	09:26 09:26 09:26 09:26	100 222 78 100	13,7100 13,7300 13,7400 13,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLATIGE	7,4600	09:00	4	7.46	2.75 %	0	0.0000	0.0000	0	0	0	[+]
PLI	7.46 7.46	5.9800 8.9400	15:35 14:40 13:13 12:46	6 350 100 2	7,2600 6,9600 7,3000 7,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLAYWAY	245,5000	09:25	7	251.50	-1.80 %	0	0.0000	0.0000	0	0	97	[+]
PLW	245.00 251.50	226.5000 276.5000	09:25 09:25 09:25 09:16	3 20 1 1	245,5000 245,5000 245,5000 251,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLAZACNTR	2,9350	09:13	159	2.93	1.03 %	0	0.0000	0.0000	0	1	4	[+]
PLZ	2.93 2.94	2.6400 3.2200	09:13 09:13 09:13 09:09	111 300 333 411	2,9350 2,9350 2,9300 2,9300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLGROUP	0,2920	15:05	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLG	0.00 0.00	0.2340 0.3500	14:48 14:48 14:47 14:47	681 6319 52500 2500	0,2940 0,2820 0,2600 0,2620	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTGROUP	1,6900	09:00	7	1.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.69 1.69	1.5250 1.8550	09:14 09:14 09:00 09:00	1 1 7 7	1,6900 1,7000 1,6900 1,6900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTPACK	13,7000	09:06	60	13.75	0.00 %	0	0.0000	0.0000	0	0	1	[+]
PNT	13.70 13.75	11.0000 16.5000	09:00 09:00 09:00 16:48	4 5 1 1	13,7500 13,7500 13,7500 13,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLCOLOR	1,5500	09:14	10	1.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLT	1.55 1.55	1.2400 1.8600	10:01 09:06 14:50 14:50	4 10 104 100	1,5500 1,5500 1,5800 1,5700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	51,6000	09:23	5	51.20	0.78 %	0	0.0000	0.0000	0	0	15	[+]
PEP	50.80 51.60	46.1000 56.2000	09:23 09:23 09:20 09:20	47 80 20 10	51,2000 51,0000 50,8000 50,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLHOLROZ	2,8000	09:00	5	2.80	3.70 %	0	0.0000	0.0000	0	0	0	[+]
PRH	2.80 2.80	2.2400 3.3600	15:53 15:52 15:06 14:57	1150 6720 20 40	2,7000 2,6400 2,6400 2,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLICE	7,3800	09:13	9	7.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCE	7.38 7.38	6.6600 8.1000	09:13 09:11 09:00 09:00	29 4 15 2	7,3800 7,3800 7,3800 7,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLIMEXMS	7,7000	09:26	38	7.84	-3.27 %	0	0.0000	0.0000	0	185	1 428	[+]
PXM	7.63 7.84	7.0600 8.6200	09:26 09:26 09:26 09:26	415 250 900 220	7,7000 7,7000 7,7000 7,7100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLMAN	0,4190	11:43	156	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLM	0.00 0.00	0.3360 0.5020	11:43 17:00 17:00 17:00	194 1176 482 77	0,4000 0,4000 0,4000 0,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLTREG	24,6000	09:16	1	24.80	-0.81 %	0	0.0000	0.0000	0	0	4	[+]
PTG	24.60 24.80	22.4000 27.2000	09:00 09:00 09:00 09:00	150 2 14 1	24,8000 24,8000 24,8000 24,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLTRONIC	0,7450	09:09	44	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTN	0.00 0.00	0.6000 0.8900	09:09 12:17 11:53 11:41	6097 134 100 1389	0,6950 0,7450 0,7500 0,7200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLWAX	1,1850	09:00	1	1.19	1.72 %	0	0.0000	0.0000	0	0	0	[+]
PWX	1.19 1.19	1.0700 1.3000	16:41 15:49 15:27 14:02	1000 1000 2320 1970	1,1650 1,1600 1,1650 1,1650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLYSLASH	1,3150	16:46	300	0.00	-0.38 %	0	0.0000	0.0000	0	0	0	[+]
PSH	0.00 0.00	1.0600 1.5800	16:45 16:45 16:45 16:45	500 800 300 300	1,3150 1,3150 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PPG	0,3500	09:01	3510	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PPG	0.00 0.00	0.2800 0.4200	09:01 09:01 16:29 16:00	300 200 45 200	0,3520 0,3660 0,3700 0,3680	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRAGMAINK	2,8400	12:36	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	0.00 0.00	2.5600 3.1200	12:35 12:35 12:35 12:35	5 5 5 5	2,8400 2,8400 2,8400 2,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PREFAGRP	31,4000	11:24	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PFG	0.00 0.00	25.2000 37.6000	11:24 11:00 15:00 15:00	8 2 2 6	31,4000 31,4000 34,0000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRESENT24	0,1170	16:42	238	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
P24	0.00 0.00	0.0940 0.1400	16:42 12:48 12:11 11:09	5022 30 13 20000	0,1110 0,1110 0,1070 0,1110	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROACTA	0,7080	16:47	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAC	0.00 0.00	0.5680 0.8480	16:28 13:51 13:27 13:25	726 576 5000 2752	0,6860 0,7100 0,6840 0,6820	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROCHEM	25,6000	09:03	1	24.60	4.07 %	0	0.0000	0.0000	0	0	0	[+]
PRM	24.60 25.60	22.2000 27.0000	09:00 09:00 09:01 09:00	2 1 137 1	24,6000 24,6000 24,6000 25,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROJPRZEM	18,4000	09:00	1	18.40	-0.27 %	0	0.0000	0.0000	0	0	0	[+]
PJP	18.40 18.40	16.6000 20.2000	17:00 12:50 12:03 12:03	2 8 3 60	18,4500 18,5000 18,5000 18,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROMISE	8,4500	09:17	15	8.40	-2.31 %	0	0.0000	0.0000	0	1	9	[+]
PRO	8.30 8.45	6.7500 10.0000	09:12 09:02 09:02 09:02	300 715 20 40	8,4500 8,3000 8,3000 8,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROTEKTOR	1,3300	09:25	50	1.35	-1.85 %	0	0.0000	0.0000	0	51	68	[+]
PRT	1.32 1.36	1.2150 1.4750	09:24 09:22 09:20 09:19	1000 20 500 10	1,3300 1,3300 1,3300 1,3300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRYMUS	6,0000	09:22	5	6.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRS	6.00 6.00	4.8000 7.2000	09:22 12:19 12:19 12:19	5 20 20 17	6,0000 6,0000 6,0000 6,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PTWP	128,0000	09:00	1	128.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTW	128.00 128.00	116.0000 140.0000	09:00 13:39 09:00 16:48	1 100 2 5	128,0000 128,0000 125,0000 125,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PULAWY	47,8000	09:02	215	47.80	0.00 %	0	0.0000	0.0000	0	0	11	[+]
ZAP	47.80 47.80	43.1000 52.4000	09:00 09:00 16:25 16:24	8 1 30 40	47,8000 47,8000 47,8000 47,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PURE	1,5010	09:24	4634	1.54	-4.09 %	0	0.0000	0.0000	0	56	85	[+]
PUR	1.48 1.59	1.3860 1.6940	09:24 09:23 09:21 09:20	9 700 800 337	1,5000 1,5000 1,4900 1,5010	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PYRAMID	7,4000	09:17	5	7.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PDG	7.40 7.40	5.9500 8.8500	09:17 17:00 17:00 17:00	5 10 10 10	7,4000 7,4000 7,4000 7,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PZU	64,2000	09:26	100	64.10	-1.08 %	0	0.0000	0.0000	0	103	6 645	[+]
PZU	64.00 64.90	57.7000 70.5000	09:26 09:26 09:26 09:26	50 24 97 60	64,2000 64,1800 64,1800 64,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QNATECHNO	39,2000	09:09	18	40.50	-2.00 %	0	0.0000	0.0000	0	1	43	[+]
QNA	39.20 41.50	36.5000 44.5000	09:09 09:09 09:06 09:04	19 5 5 35	39,3000 40,6000 41,5000 40,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUARTICON	0,4160	15:00	374	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QON	0.00 0.00	0.3340 0.4980	15:00 15:00 15:00 15:00	200 173 351 49	0,4160 0,3500 0,3500 0,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUBICGMS	0,8000	12:45	500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QUB	0.00 0.00	0.6400 0.9600	09:06 09:06 15:43 15:43	1 570 29 966	0,8000 0,7700 0,8000 0,7980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUERCUS	10,9500	09:25	18	11.00	-0.45 %	0	0.0000	0.0000	0	4	43	[+]
QRS	10.80 11.00	9.9000 12.1000	09:21 09:20 09:18 09:18	155 1600 13 1	10,8000 10,8500 10,8000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAFAMET	60,0000	09:13	400	60.50	-0.83 %	0	0.0000	0.0000	0	0	24	[+]
RAF	60.00 60.50	54.5000 66.5000	09:00 17:00 16:49 16:35	8 12 23 27	60,5000 60,5000 60,5000 60,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	131,3000	09:26	1	134.00	-2.38 %	0	0.0000	0.0000	0	6	734	[+]
RBW	131.00 134.00	120.6000 147.4000	09:26 09:26 09:26 09:26	50 11 12 1	131,0000 131,0000 131,0000 131,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RANKPROGR	4,1600	17:00	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RNK	0.00 0.00	3.7450 4.5750	14:09 12:01 11:51 11:49	300 5 620 180	4,1600 4,1600 4,1100 4,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAWLPLUG	14,5000	09:12	32	15.10	-3.97 %	0	0.0000	0.0000	0	0	1	[+]
RWL	14.50 15.10	13.6000 16.6000	09:00 17:00 16:47 16:39	30 6 86 787	15,1000 15,1000 15,1000 15,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
READGENE	5,2000	16:45	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RDG	0.00 0.00	4.1600 6.2400	10:14 09:19 09:19 16:38	2 10 10 100	5,3000 5,3200 5,3000 5,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REDCARPET	30,8000	16:44	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RCM	0.00 0.00	24.8000 36.8000	09:00 09:00 09:06 12:36	3 2 1 5	30,6000 30,4000 29,6000 29,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RELPOL	5,7000	09:09	44	5.68	0.00 %	0	0.0000	0.0000	0	0	1	[+]
RLP	5.68 5.70	5.1200 6.2400	09:09 16:47 16:18 16:08	206 3 8 3	5,6800 5,7000 5,6400 5,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REMAK	11,8000	09:00	7	11.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RMK	11.80 11.80	10.6500 12.9500	09:00 15:56 09:44 09:00	7 42 300 7	11,8000 11,7000 11,6000 11,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REMORSOL	6,3200	09:05	1	5.84	3.61 %	0	0.0000	0.0000	0	0	0	[+]
RSP	5.84 6.32	4.6800 7.0000	09:00 17:00 17:00 16:49	50 17 25 1	5,8400 6,1000 6,1000 6,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RENDER	78,0000	09:00	3	78.00	-1.02 %	0	0.0000	0.0000	0	0	2	[+]
RND	78.00 78.00	70.2000 85.8000	09:00 09:00 12:58 12:58	2 15 1 1	78,0000 78,0000 78,8000 78,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROAD	4,8400	13:00	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RST	0.00 0.00	3.8800 5.8000	13:25 13:25 16:33 16:33	239 48 3 3	4,8400 4,8400 4,8400 4,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROBINSON	2,8600	09:17	1	3.50	-19.21 %	0	0.0000	0.0000	0	3	10	[+]
RBS	2.80 3.50	2.8000 4.2000	09:05 09:05 09:05 09:05	4 50 36 50	2,8000 2,8200 2,8200 2,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROBSGROUP	0,2300	17:00	8500	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RGL	0.00 0.00	0.1840 0.2760	17:00 16:42 16:37 16:37	2500 4000 255 45	0,2300 0,2370 0,2260 0,2270	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROCCA	3,7000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RCA	0.00 0.00	2.9600 4.4400	09:06 16:47 09:09 17:00	10 7 3 1	3,5200 3,6000 3,6000 3,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROPCZYCE	22,1000	09:12	20	22.20	-2.21 %	0	0.0000	0.0000	0	2	39	[+]
RPC	22.10 22.20	20.0000 24.4000	09:01 09:00 09:00 09:00	1448 2 4 20	22,2000 22,2000 22,2000 22,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RSGAMES	7,7000	09:16	10	7.80	-3.75 %	0	0.0000	0.0000	0	0	0	[+]
RSG	7.70 7.80	6.2500 9.3500	09:00 09:41 09:00 13:47	7 3 7 10	7,8000 8,0000 8,0000 8,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RUCHCHORZ	0,2800	12:06	4544	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RCW	0.00 0.00	0.2240 0.3360	11:00 11:00 12:35 11:00	10 3500 5400 2600	0,2800 0,2800 0,2800 0,2800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RYVU	22,8000	09:26	1	23.40	-2.36 %	0	0.0000	0.0000	0	8	183	[+]
RVU	22.60 23.40	21.1000 25.7000	09:25 09:25 09:25 09:25	7 43 20 80	22,8000 22,8000 22,8000 22,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
S4E	37,2000	16:01	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
S4E	0.00 0.00	29.8000 44.6000	09:00 15:55 15:55 15:55	10 8 1 6	37,6000 38,4000 38,4000 38,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SAKANA	0,3500	09:07	10	0.31	2.94 %	0	0.0000	0.0000	0	0	0	[+]
SKN	0.31 0.35	0.2460 0.3660	09:03 12:10 09:15 17:00	1 1200 1 26	0,3060 0,3400 0,3060 0,3540	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANOK	21,1000	09:16	13	21.10	0.00 %	0	0.0000	0.0000	0	0	1	[+]
SNK	21.10 21.10	19.0000 23.2000	09:15 09:14 09:00 17:00	12 1 16 24	21,1000 21,1000 21,1000 21,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANPL	556,8000	09:26	6	561.20	-0.50 %	0	0.0000	0.0000	0	3	1 746	[+]
SPL	554.00 562.00	505.2000 617.2000	09:26 09:26 09:26 09:26	6 2 3 34	556,4000 556,4000 556,4000 556,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANTANDER	41,0450	09:22	6	41.90	-1.01 %	0	0.0000	0.0000	0	1	46	[+]
SAN	40.36 41.90	37.7100 46.0900	09:12 09:07 09:04 09:04	250 250 134 47	40,3600 40,9700 40,9200 41,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANWIL	1,3400	15:59	710	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNW	0.00 0.00	1.2100 1.4700	15:53 15:01 14:10 09:47	710 35 844 95	1,3300 1,3350 1,3250 1,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SAULETECH	1,3500	16:49	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SLT	0.00 0.00	1.0800 1.6200	16:39 16:38 16:23 16:23	24 12 295 6	1,3400 1,3400 1,3350 1,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCANWAY	344,0000	09:26	3	354.00	-3.10 %	0	0.0000	0.0000	0	1	409	[+]
SCW	343.00 354.00	284.0000 424.0000	09:26 09:26 09:26 09:26	6 1 8 12	343,0000 344,0000 344,0000 344,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	139,6000	09:13	11	141.20	0.14 %	0	0.0000	0.0000	0	0	3	[+]
SCP	138.40 141.20	127.2000 155.2000	09:13 09:13 09:13 09:00	4 3 4 1	139,6000 138,4000 138,4000 141,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SDSOPTIC	5,5200	16:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SDS	0.00 0.00	4.4200 6.6200	12:10 12:10 11:48 11:48	198 2 200 800	5,4800 5,4800 5,7000 5,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SECOGROUP	33,0000	09:00	3	33.00	-1.79 %	0	0.0000	0.0000	0	0	0	[+]
SWG	33.00 33.00	29.8000 36.2000	16:02 16:02 15:38 12:21	45 155 5 300	33,6000 33,6000 33,6000 33,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEDIVIO	10,3000	09:20	380	10.60	-3.29 %	0	0.0000	0.0000	0	0	4	[+]
SED	10.30 10.60	8.4800 12.7000	09:17 09:17 17:00 17:00	9 1 1 89	10,3000 10,6000 10,6500 10,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEKO	9,8000	09:25	1	9.78	0.41 %	0	0.0000	0.0000	0	0	0	[+]
SEK	9.78 9.80	8.8200 10.7500	09:17 09:00 09:00 16:16	2 17 3 40	9,7800 9,7800 9,7800 9,7600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELENAFM	53,8000	09:26	2	54.20	-1.82 %	0	0.0000	0.0000	0	0	3	[+]
SEL	53.80 54.20	48.8000 59.6000	09:26 09:26 09:26 09:26	4 1 5 16	53,8000 53,8000 53,8000 53,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	36,0000	09:26	4	37.00	-2.70 %	0	0.0000	0.0000	0	4	147	[+]
SLV	36.00 37.40	33.3000 40.7000	09:26 09:26 09:26 09:25	2 12 6 16	36,0000 36,0000 36,0000 36,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEVENET	13,6000	09:25	42	13.70	-1.09 %	0	0.0000	0.0000	0	7	91	[+]
SEV	13.15 13.70	11.0000 16.4000	09:23 09:23 09:17 09:17	150 150 91 9	13,6000 13,5000 13,1500 13,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFD	2,7500	09:06	280	2.70	1.85 %	0	0.0000	0.0000	0	1	4	[+]
SFD	2.70 2.75	2.1600 3.2400	09:06 09:05 09:05 09:05	280 33 10 8	2,7500 2,7500 2,7500 2,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4100	16:45	30	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFS	0.00 0.00	0.3690 0.4510	16:45 16:16 15:21 12:13	19978 22 67 300	0,4100 0,4100 0,4140 0,4150	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFKPOLKAP	0,7900	11:00	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFK	0.00 0.00	0.6350 0.9450	11:00 11:00 15:00 11:29	700 10 10 70	0,7300 0,7300 0,7900 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	41,0000	09:23	7	41.00	-0.49 %	0	0.0000	0.0000	0	0	19	[+]
SHO	40.30 41.30	36.9000 45.1000	09:19 09:19 09:19 09:19	3 12 10 23	40,3000 40,3000 40,3000 40,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SILVANO	5,0800	16:02	97	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	0.00 0.00	4.5800 5.5800	16:02 16:02 17:00 17:00	45 269 1 1	5,0800 5,0800 5,1000 5,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SIMFABRIC	1,6720	17:00	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SIM	0.00 0.00	1.5060 1.8380	16:48 13:44 13:44 09:44	100 188 226 3	1,6720 1,6840 1,6800 1,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SIMTERACT	5,8000	09:12	2	5.80	6.42 %	0	0.0000	0.0000	0	0	0	[+]
SMT	5.80 5.80	4.6400 6.9500	13:57 10:50 09:00 09:00	100 7 2 5	5,4500 5,4500 5,9000 5,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKARBIEC	31,7000	09:08	57	31.70	0.00 %	0	0.0000	0.0000	0	0	2	[+]
SKH	31.70 31.70	28.6000 34.8000	09:00 11:59 11:24 10:53	3 4 219 27	31,7000 31,7000 31,7000 31,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKYEUROPE	1,4000	09:20	128	1.40	-0.71 %	0	0.0000	0.0000	0	0	0	[+]
SKY	1.40 1.40	1.1200 1.6800	09:20 09:00 12:54 14:29	40 10 30 77	1,4000 1,4000 1,4100 1,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKYLINE	1,3200	16:09	774	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	0.00 0.00	1.1900 1.4500	16:09 09:50 09:20 09:00	226 1274 100 1073	1,3400 1,3400 1,3400 1,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SNIEZKA	83,2000	09:06	4	81.20	2.46 %	0	0.0000	0.0000	0	0	1	[+]
SKA	81.20 83.20	73.2000 89.2000	09:00 09:00 17:00 17:00	1 5 1 5	81,2000 81,2000 81,2000 81,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOFTBLUE	0,2550	09:20	300	0.26	-0.39 %	0	0.0000	0.0000	0	16	4	[+]
SBE	0.24 0.26	0.2040 0.3060	09:20 09:20 09:16 09:15	2000 300 100 900	0,2550 0,2490 0,2520 0,2430	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOLARINOV	0,0550	17:00	1200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SIN	0.00 0.00	0.0386 0.0714	16:32 16:30 15:37 15:04	2711 6573 7 93	0,0548 0,0548 0,0512 0,0554	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONEL	15,0500	09:15	5	15.05	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SON	15.05 15.05	13.5500 16.5500	09:15 09:00 09:00 09:00	5 10 6 4	15,0500 15,0500 15,0500 15,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONKA	10,1000	09:22	10	10.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SOK	10.10 10.10	8.0800 12.1000	17:03 16:20 16:14 16:00	30 20 30 20	10,1000 10,1000 10,1500 10,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOPHARMA	7,5000	11:42	65	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	6.7600 8.2400	11:41 09:36 09:36 09:00	65 8 5 171	7,5000 7,5000 7,3000 7,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	473,0000	09:00	1	473.00	-0.42 %	0	0.0000	0.0000	0	0	1	[+]
SPR	473.00 473.00	426.0000 520.0000	09:00 16:49 16:49 16:32	1 2 1 1	473,0000 475,0000 475,0000 480,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALEXP	2,7100	09:24	668	2.71	-0.55 %	0	0.0000	0.0000	0	19	50	[+]
STX	2.71 2.72	2.4400 2.9800	09:24 09:23 09:23 09:20	147 433 1621 408	2,7100 2,7100 2,7100 2,7100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	229,0000	09:15	1	229.00	-0.43 %	0	0.0000	0.0000	0	0	11	[+]
STP	227.00 229.00	207.0000 251.0000	09:13 09:03 09:03 09:03	10 3 21 5	227,0000 227,0000 227,0000 228,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROFI	8,3200	09:08	130	8.38	-0.72 %	0	0.0000	0.0000	0	0	4	[+]
STF	8.32 8.38	7.5600 9.2000	09:08 09:00 09:00 09:00	70 87 93 7	8,3400 8,3800 8,3800 8,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STANDREW	13,5000	09:19	1	13.50	2.27 %	0	0.0000	0.0000	0	0	0	[+]
STD	13.50 13.50	10.8000 16.2000	09:49 09:00 12:53 12:16	5 2 1 1	13,2000 13,2000 13,2000 13,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STAPORKOW	4,4000	09:00	18	4.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUK	4.40 4.40	3.9600 4.8400	09:00 16:29 16:26 16:26	12 1 111 4	4,4000 4,4000 4,3200 4,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STARWARD	8,1600	09:00	50	7.82	0.00 %	0	0.0000	0.0000	0	1	11	[+]
STA	7.82 8.16	6.2600 9.3800	09:00 09:00 09:00 09:00	393 231 126 600	7,8200 7,8200 7,8200 7,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STEMCELLS	0,3500	16:45	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SCS	0.00 0.00	0.2800 0.4200	16:45 16:45 16:45 16:45	9989 400 1411 400	0,3500 0,3500 0,3600 0,3620	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SUNEX	3,1750	09:25	90	3.15	0.79 %	0	0.0000	0.0000	0	12	36	[+]
SNX	3.10 3.18	2.8350 3.4650	09:21 09:21 09:18 09:16	75 8 145 161	3,1800 3,1200 3,1200 3,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SUNTECH	1,6250	09:24	1000	1.63	3.50 %	0	0.0000	0.0000	0	1	2	[+]
SUN	1.63 1.63	1.3050 1.9550	09:23 14:49 14:41 14:06	1 2863 6300 1000	1,6300 1,5700 1,5700 1,5650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SWMANSION	30,4000	09:26	23	31.00	-2.56 %	0	0.0000	0.0000	0	0	1	[+]
SWM	30.40 31.00	24.8000 37.2000	09:26 14:04 13:54 13:42	7 41 3 29	31,0000 31,2000 31,0000 31,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYGNITY	68,8000	09:21	1	68.60	-0.29 %	0	0.0000	0.0000	0	1	101	[+]
SGN	68.00 70.00	61.8000 75.4000	09:21 09:21 09:21 09:21	22 1 13 8	68,8000 68,8000 68,4000 68,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	269,4000	09:26	14	275.00	-1.89 %	0	0.0000	0.0000	0	6	1 710	[+]
SNT	269.00 275.20	247.6000 302.4000	09:26 09:26 09:26 09:26	17 14 1 1	269,6000 269,8000 270,4000 270,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNERGA	0,5020	09:21	500	0.52	-3.46 %	0	0.0000	0.0000	0	1	0	[+]
SNG	0.50 0.52	0.4160 0.6240	09:00 16:03 15:16 11:10	2 1000 20 500	0,5200 0,5200 0,5200 0,5420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNTHAVERSE	3,8250	09:16	120	3.87	-1.16 %	0	0.0000	0.0000	0	8	33	[+]
SVE	3.83 3.89	3.4850 4.2550	09:15 09:15 09:15 09:14	295 224 276 224	3,8500 3,8500 3,8500 3,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SZAR	0,0930	15:31	4712	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SZR	0.00 0.00	0.0655 0.1200	15:31 13:05 12:20 12:19	124 138 11 32	0,0925 0,0935 0,0940 0,0850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TALEX	19,1000	09:01	2	19.00	0.53 %	0	0.0000	0.0000	0	0	0	[+]
TLX	19.00 19.10	17.1000 20.8000	09:01 09:01 09:01 09:01	2 2 2 2	19,1000 19,1000 19,1000 19,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAMEX	3,4000	09:01	50	3.40	-6.08 %	0	0.0000	0.0000	0	0	0	[+]
TOS	3.40 3.40	2.7200 4.0800	17:00 17:00 13:00 13:00	1 1 1 1	3,6200 3,6200 3,3200 3,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TARCZYNSKI	121,0000	09:00	1	121.00	-0.82 %	0	0.0000	0.0000	0	0	0	[+]
TAR	121.00 121.00	109.0000 133.0000	16:27 16:27 14:39 14:19	53 1 1 36	122,0000 122,0000 120,0000 122,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TATRY MOUNTAIN	88,0000	13:15	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	0.00 0.00	79.5000 96.5000	17:00 17:00 16:00 14:51	2 1 4 1	84,5000 84,5000 88,0000 91,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	9,8920	09:26	200	10.01	-1.23 %	0	0.0000	0.0000	0	308	3 046	[+]
TPE	9.80 10.01	9.0100 11.0100	09:26 09:26 09:26 09:26	10 582 9 171	9,8820 9,8840 9,8840 9,8840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAXNET	1,5500	09:05	37	1.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TXN	1.55 1.55	1.2400 1.8600	16:26 16:25 16:25 16:24	42 655 15 50	1,5500 1,5500 1,5500 1,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TELEMEDPL	0,6300	15:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMP	0.00 0.00	0.5050 0.7550	15:20 15:00 15:00 15:00	1575 5 388 2	0,6200 0,6200 0,5700 0,5700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TELESTRADA	24,4000	11:16	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TLS	0.00 0.00	19.6000 29.2000	10:58 10:58 10:58 15:27	100 50 80 50	23,8000 23,8000 23,8000 24,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TELGAM	0,4730	09:12	3	0.47	-0.21 %	0	0.0000	0.0000	0	1	0	[+]
TLG	0.47 0.47	0.3780 0.5660	09:12 16:37 16:37 16:36	997 503 4497 216	0,4720 0,4740 0,4580 0,4580	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TENDERHUT	6,1000	09:37	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
THG	0.00 0.00	5.5000 6.7000	09:37 09:36 09:36 09:36	2 2 2 2	6,1000 6,1000 6,1000 6,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMOEXP	13,6000	15:59	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TME	0.00 0.00	10.9000 16.3000	17:00 17:00 13:15 09:26	83 6 3 27	13,0000 13,0000 13,7000 13,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMOREX	0,6900	11:45	240	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.00 0.00	0.6250 0.7550	11:45 09:34 09:34 09:34	10 15 15 15	0,6900 0,7100 0,7100 0,7100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	1,9750	09:14	20	2.01	0.00 %	0	0.0000	0.0000	0	0	1	[+]
TSG	1.98 2.01	1.8100 2.2100	09:07 09:00 09:00 09:00	13 28 108 247	2,0100 2,0100 2,0100 2,0100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,0000	09:25	17	36.48	-0.50 %	0	0.0000	0.0000	0	11	400	[+]
TXT	35.86 36.48	32.8400 40.1200	09:25 09:25 09:24 09:24	2 50 6 2	36,0000 36,0000 36,1000 36,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
THEDUST	0,7700	15:07	1283	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
THD	0.00 0.00	0.6160 0.9240	15:00 11:00 11:00 11:00	250 5 10 20	0,7700 0,7700 0,7700 0,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TNTPROENR	0,7400	12:38	67	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TNT	0.00 0.00	0.5920 0.8880	12:38 12:13 11:40 11:08	1433 1482 100 85	0,7400 0,7400 0,7400 0,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TORPOL	64,3000	09:25	9	65.00	-1.23 %	0	0.0000	0.0000	0	1	50	[+]
TOR	64.00 65.00	58.5000 71.5000	09:19 09:19 09:19 09:19	11 21 59 8	64,1000 64,1000 64,1000 64,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TOYA	8,6900	09:25	2	8.86	-1.92 %	0	0.0000	0.0000	0	2	14	[+]
TOA	8.69 8.88	7.9800 9.7400	09:25 09:24 09:20 09:17	252 33 10 2	8,6900 8,7000 8,7000 8,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRAKCJA	3,9800	09:25	597	4.01	-1.49 %	0	0.0000	0.0000	0	40	157	[+]
TRK	3.94 4.01	3.6100 4.4100	09:25 09:25 09:24 09:24	105 1990 854 146	3,9750 3,9750 3,9700 3,9700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRANSPOL	10,5000	09:25	90	10.50	0.00 %	0	0.0000	0.0000	0	7	69	[+]
TRN	10.20 10.50	9.4600 11.5500	09:22 09:22 09:06 09:05	300 700 266 34	10,5000 10,3000 10,5000 10,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TREX	2,6000	09:18	2288	2.82	-7.14 %	0	0.0000	0.0000	0	8	21	[+]
TRX	2.60 2.82	2.2600 3.3800	09:18 09:18 09:17 09:17	1222 500 370 340	2,6000 2,6600 2,7000 2,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRUEGAMES	0,2660	17:00	300	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TGS	0.00 0.00	0.2130 0.3190	17:00 17:00 09:57 09:31	100 100 50 50	0,2660 0,2660 0,2500 0,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	103,4000	09:26	25	105.20	-0.58 %	0	0.0000	0.0000	0	1	85	[+]
TEN	103.00 105.20	94.7000 115.6000	09:20 09:20 09:20 09:20	2 46 11 15	103,6000 103,6000 103,6000 103,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UFGAMES	1,0700	09:20	10	1.07	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UFG	1.07 1.07	0.8600 1.2800	09:31 09:49 09:49 09:49	10 88 100 99	1,0700 1,0700 1,0500 1,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULMA	62,5000	09:01	1	62.50	4.17 %	0	0.0000	0.0000	0	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	17:00 09:00 09:04 09:02	1 1 1 1	60,0000 62,5000 62,5000 62,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULTGAMES	12,9000	09:13	10	12.90	-1.53 %	0	0.0000	0.0000	0	0	4	[+]
ULG	12.90 13.00	11.6500 14.1500	09:08 09:01 09:01 09:00	228 10 1 22	12,9000 13,0000 13,0000 12,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIBEP	15,8000	09:21	16	16.00	-1.86 %	0	0.0000	0.0000	0	0	3	[+]
UNI	15.80 16.00	14.4000 17.6000	09:21 09:21 09:21 09:21	5 2 50 86	15,8000 15,8000 15,8000 15,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNICREDIT	270,0000	09:00	36	273.95	-1.42 %	0	0.0000	0.0000	0	0	11	[+]
UCG	270.00 273.95	246.6000 301.3000	09:00 17:00 13:46 13:26	4 4 7 2	273,9500 273,9000 275,0000 277,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIFIED	0,2500	15:00	26	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UFC	0.00 0.00	0.2000 0.3000	15:00 15:00 11:00 11:00	3300 2174 11500 5000	0,2500 0,2500 0,2200 0,2200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	144,8000	09:25	10	147.40	-1.90 %	0	0.0000	0.0000	0	1	112	[+]
UNT	143.20 147.40	132.8000 162.0000	09:19 09:15 09:11 09:11	1 4 1 1	145,0000 145,2000 145,6000 143,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
URTESTE	49,2000	09:03	2	49.20	-2.38 %	0	0.0000	0.0000	0	0	0	[+]
URT	49.20 49.20	44.3000 54.0000	16:41 15:02 11:16 10:34	1 11 6 35	50,4000 49,2000 49,2000 49,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VARSAV	0,5040	09:23	50	0.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VAR	0.48 0.50	0.3850 0.5760	09:23 09:15 16:49 12:56	117 2 250 100	0,5040 0,4810 0,5040 0,5040	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VEE	13,3500	09:04	38	13.30	0.00 %	0	0.0000	0.0000	0	0	2	[+]
VEE	13.30 13.35	10.6500 15.9500	09:04 09:04 16:48 16:48	36 76 1 70	13,3500 13,3000 13,3500 13,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERBICOM	1,6700	09:10	10	1.67	-0.60 %	0	0.0000	0.0000	0	0	0	[+]
VRB	1.67 1.67	1.3400 2.0000	09:00 16:25 16:24 16:24	10 200 185 100	1,6800 1,6800 1,6800 1,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	122,2000	09:26	2	121.80	1.83 %	0	0.0000	0.0000	0	2	231	[+]
VRC	118.00 123.80	109.8000 133.8000	09:25 09:24 09:23 09:23	3 4 13 10	120,4000 122,2000 121,0000 121,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIDIS	4,9800	09:00	2	4.98	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VDS	4.98 4.98	4.0000 5.9500	09:03 09:01 13:46 09:03	10 10 165 2	4,9800 4,9800 4,9800 5,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIGOSYS	495,0000	09:08	1	495.00	1.02 %	0	0.0000	0.0000	0	0	5	[+]
VGO	495.00 495.00	446.0000 544.0000	09:06 09:03 09:00 09:00	1 4 1 4	495,0000 495,0000 495,0000 495,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VINDEXUS	13,5000	15:22	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VIN	0.00 0.00	12.1500 14.8500	15:09 14:57 14:57 14:54	80 500 100 100	13,8000 13,8000 13,8500 13,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VISION	0,0220	11:07	10950	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VIV	0.00 0.00	0.0155 0.0285	15:11 15:00 15:00 15:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIVID	0,6860	16:48	15	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VVD	0.00 0.00	0.6180 0.7540	16:48 16:48 15:57 12:29	100 100 50 100	0,6800 0,6800 0,6740 0,6720	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOOLT	2,4000	09:57	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VLT	0.00 0.00	1.9200 2.8800	11:04 11:04 11:04 09:17	33 50 100 60	2,4000 2,4000 2,4000 2,3900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOTUM	40,7000	09:26	9	41.55	-2.86 %	0	0.0000	0.0000	0	4	145	[+]
VOT	40.70 41.55	37.4000 45.7000	09:26 09:26 09:26 09:26	1 40 50 192	40,7000 40,7000 40,7000 40,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	118,8000	09:19	19	119.00	-0.17 %	0	0.0000	0.0000	0	0	35	[+]
VOX	118.40 119.00	107.2000 130.8000	09:19 09:19 09:19 09:19	10 25 3 5	118,8000 118,8000 118,8000 118,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRFABRIC	3,9700	09:16	1	3.97	-2.93 %	0	0.0000	0.0000	0	1	3	[+]
VFA	3.93 3.97	3.1800 4.7600	09:10 09:07 09:07 09:00	260 420 20 20	3,9300 3,9300 3,9300 3,9700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRFACTORY	0,2360	09:21	927	0.24	-3.28 %	0	0.0000	0.0000	0	27	6	[+]
VRF	0.22 0.24	0.1940 0.2900	09:21 09:21 09:21 09:21	50 50 50 50	0,2360 0,2340 0,2340 0,2320	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	4,6200	09:18	10	4.62	-0.43 %	0	0.0000	0.0000	0	1	6	[+]
VRG	4.62 4.62	4.1600 5.0800	09:18 09:10 17:00 17:00	490 722 177 79	4,6200 4,6200 4,6400 4,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WARIMPEX	2,3100	09:00	200	2.31	-3.75 %	0	0.0000	0.0000	0	0	0	[+]
WXF	2.31 2.31	2.0800 2.5400	14:36 14:30 14:30 14:27	58 242 3758 1000	2,4000 2,4000 2,4000 2,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WASKO	7,8800	09:26	139	7.82	1.29 %	0	0.0000	0.0000	0	45	349	[+]
WAS	7.40 7.96	7.0400 8.6000	09:26 09:26 09:26 09:23	661 1 38 26	7,8800 7,8800 7,8800 7,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WAWEL	858,0000	09:20	2	858.00	0.00 %	0	0.0000	0.0000	0	0	9	[+]
WWL	858.00 858.00	774.0000 942.0000	09:00 09:00 09:00 16:46	5 3 1 14	858,0000 858,0000 858,0000 858,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WERTHHOLZ	0,1970	17:00	1733	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WHH	0.00 0.00	0.1580 0.2360	15:46 16:43 10:07 09:16	2680 3300 1350 650	0,1970 0,1970 0,1970 0,1970	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WESTREAL	0,6100	10:35	20	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WRE	0.00 0.00	0.4880 0.7300	16:48 16:48 16:48 16:48	30 100 100 90	0,6200 0,6100 0,6000 0,5900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIELTON	5,8500	09:25	834	5.89	-0.68 %	0	0.0000	0.0000	0	3	16	[+]
WLT	5.85 5.89	5.3100 6.4700	09:25 09:25 09:18 09:05	10 56 50 4	5,8600 5,8600 5,8600 5,8900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIERZYCL	0,5600	09:22	184	0.54	0.00 %	0	0.0000	0.0000	0	1	0	[+]
WRL	0.54 0.56	0.4360 0.6520	09:22 09:22 09:00 14:23	400 40 1 52	0,5540 0,5540 0,5440 0,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIKANA	7,7500	16:08	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	0.00 0.00	7.0000 8.5000	16:08 16:07 13:19 13:17	1000 505 1 45	7,7000 7,7500 8,0500 7,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	52,6000	09:26	35	52.90	-0.57 %	0	0.0000	0.0000	0	9	493	[+]
WPL	52.50 53.00	47.6500 58.1000	09:26 09:24 09:24 09:24	48 93 46 15	52,6000 52,6000 52,5000 52,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WITTCHEN	17,2200	09:16	14	17.40	-1.15 %	0	0.0000	0.0000	0	5	80	[+]
WTN	17.22 17.40	15.6600 19.1400	09:16 09:14 09:13 09:13	1 308 1 181	17,2400 17,2600 17,2600 17,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WOODPCKR	3,8200	09:00	5	3.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPR	3.82 3.82	3.4400 4.2000	16:15 16:15 13:32 12:05	67 5 32 20	3,8200 3,8300 3,8900 3,8900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XBSPROLOG	77,0000	09:00	1	77.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XBS	77.00 77.00	62.0000 92.0000	11:27 11:27 09:49 09:00	8 2 1 4	77,0000 79,5000 80,0000 80,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XPLUS	2,3500	09:14	1000	2.35	-0.42 %	0	0.0000	0.0000	0	1	2	[+]
XPL	2.35 2.35	2.1200 2.5800	15:32 14:59 13:20 13:20	60 419 1 62	2,3600 2,3600 2,3300 2,3300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	94,5000	09:26	40	94.62	0.00 %	0	0.0000	0.0000	0	22	2 062	[+]
XTB	93.74 94.94	85.1600 104.0500	09:26 09:26 09:26 09:25	40 24 30 5	94,5000 94,5000 94,5800 94,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	72,2000	09:26	4	76.50	-5.37 %	0	0.0000	0.0000	0	2	126	[+]
XTP	70.60 76.90	68.9000 84.1000	09:26 09:24 09:24 09:18	95 5 27 50	72,3000 72,2000 72,5000 74,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
YARRL	5,2600	09:19	36	5.34	0.00 %	0	0.0000	0.0000	0	0	1	[+]
YRL	5.26 5.34	4.8100 5.8600	09:19 09:19 09:19 09:00	50 55 59 1	5,2600 5,2600 5,2600 5,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
YOSHI	1,6600	09:19	150	1.76	-5.68 %	0	0.0000	0.0000	0	10	16	[+]
YOS	1.66 1.76	1.4100 2.1100	09:19 09:17 09:17 09:15	150 600 1000 100	1,6600 1,6700 1,6700 1,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZABKA	20,2200	09:27	30	20.22	-0.88 %	0	0.0000	0.0000	0	213	4 296	[+]
ZAB	20.07 20.30	18.2000 22.2400	09:27 09:27 09:27 09:27	2 698 902 493	20,2100 20,2100 20,2100 20,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZAMET	0,7980	09:24	1560	0.81	-0.25 %	0	0.0000	0.0000	0	2	1	[+]
ZMT	0.80 0.81	0.7260 0.8860	09:18 17:00 16:28 15:28	4 44 49 125	0,8060 0,8000 0,7960 0,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZENERIS	3,2900	13:01	350	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZEN	0.00 0.00	2.6400 3.9400	09:00 09:00 09:00 09:00	3 5 10 3	3,2700 3,2700 3,2700 3,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZEPAK	17,8000	09:26	7	17.96	-0.67 %	0	0.0000	0.0000	0	2	44	[+]
ZEP	17.80 18.00	16.1800 19.7400	09:22 09:20 09:20 09:20	111 1 450 20	17,8000 17,8000 17,8000 17,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZORTRAX	0,0616	15:00	954	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZRX	0.00 0.00	0.0432 0.0800	15:00 15:00 15:00 15:00	10000 20000 10000 16000	0,0616 0,0616 0,0616 0,0616	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZREMB	10,6000	09:26	14	10.64	-3.11 %	0	0.0000	0.0000	0	11	119	[+]
ZRE	10.60 10.80	9.5800 11.7000	09:26 09:26 09:26 09:26	1942 1 75 315	10,6000 10,6000 10,6000 10,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZUE	12,0000	09:20	158	12.15	-2.44 %	0	0.0000	0.0000	0	3	41	[+]
ZUE	11.85 12.15	10.9500 13.3500	09:19 09:17 09:16 09:16	625 625 36 134	12,0000 12,1000 11,8500 11,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	121461.8	-1.01%	9:26
WIG20	3297.0	-1.23%	9:41
WIG20 Fut	3302.0	-1.14%	9:26
WIG20USD	882.8	-1.96%	9:26
mWIG40	8471.1	-0.78%	9:26
sWIG80	30145.3	-0.56%	9:26

Notowania Świat
Dow	46225.2	-1.63%	03-18
SP500 Fut	6658.8	-0.06%	9:31
Nikkei	53372.5	-3.38%	7:45
DAX	23060.7	-1.88%	9:25
Ropa WTI	96.8	-1.43%	9:41
Złoto	4701.1	-2.81%	9:41

Notowania Waluty
EUR/PLN	4.27947	+0.05%	9:41
CHF/PLN	4.71405	+0.11%	9:41
USD/PLN	3.73730	+0.10%	9:41
EUR/USD	1.14507	-0.05%	9:41
GBP/USD	1.32550	-0.03%	9:41
USD/JPY	159.367	-0.25%	9:41

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
CELTIC	1.84	9.20%
CDRL	9.45	6.78%
BOGDANKA	25.70	6.64%
JSW	34.62	5.81%
ORCOGROUP	4.20	4.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
CIGAMES	2.71	-7.20%
CORMAY	0.62	-5.45%
XTPL	72.20	-5.37%
KGHM	260.30	-4.97%
Więcej ...
Rośnie:		72 Spółek
Bez zmian:		101 Spółek
Spada:		180 Spółek
Obrót:		250,644,557 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015