Notowania giełdowe online - GPW i New Connect Gra Giełdowa

GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	6.56	3.90 %	16:27:14	40	6.66	1	905	6.50	6.78	630	2	33	215	[+]
01C	6.10 7.18	5.25 7.87	16:24:34 16:23:56 16:02:35 15:46:22	50 120 100 79	6.78 6.66 6.70 6.78	1 2 2 1	440 1221 2907 336	6.47 6.46 6.40 6.30	6.80 6.88 6.90 6.92	450 686 500 100	2 2 2 1
06MAGNA	1.36	-9.29 %	16:25:36	500	1.27	3	2110	1.25	1.30	3000	1	120	157	[+]
06N	1.25 1.38	1.23 1.49	16:24:41 16:23:08 16:22:11 16:05:46	154 2100 100 3972	1.26 1.27 1.27 1.26	2 7 2 1	1500 4800 4475 1000	1.24 1.23 1.22 1.21	1.33 1.34 1.35 1.37	1333 6400 15000 3256	1 1 1 2
11B	465.00	1.05 %	16:26:32	1	480.00	2	22	480.00	481.00	98	3	6	2,935	[+]
11B	465.00 484.00	418.50 511.00	16:25:20 16:25:20 16:23:39 16:22:47	4 40 11 30	480.00 480.00 480.00 480.00	1 1 1 1	5 20 2 30	478.00 477.50 475.00 474.00	481.50 482.00 483.00 483.50	51 35 54 3	1 1 3 1
2INTELLECT	1.28	-6.25 %	09:48:12	40	1.20	1	895	1.13	1.20	460	1	1	1	[+]
2IT	1.20 1.28	1.03 1.53	09:31:19 09:59:25 09:59:25 12:55:17	790 40 10 20	1.28 1.28 1.28 1.28	1 1 1 1	100 100 100 1500	1.10 1.01 0.96 0.93	1.28 1.30 1.40 1.60	790 1280 1406 50	1 1 1 1
4FUNMEDIA	4.38	-1.15 %	15:26:27	300	4.30	1	254	4.20	4.30	190	1	2	7	[+]
4FM	4.18 4.38	3.95 4.81	12:08:27 11:39:35 11:26:15 09:00:00	46 761 495 5	4.20 4.18 4.18 4.38	1 1 1 1	1189 800 120 1000	4.18 4.17 4.14 4.00	4.34 4.39 4.40 4.80	1750 482 250 1953	1 1 1 3
4MASS	0.61	-6.35 %	16:27:07	5000	0.59	1	2000	0.59	0.60	1018	1	2,362	1,413	[+]
4MS	0.58 0.62	0.48 0.73	16:26:19 16:24:39 16:24:39 16:24:39	300 115 154 2788	0.59 0.59 0.59 0.60	1 4 1 5	3110 11299 25009 71719	0.59 0.59 0.59 0.58	0.61 0.61 0.61 0.61	17314 63363 46301 88166	1 4 1 4
4MOBILITY	0.00	0.00 %	09:00:00	22	4.48	1	10	4.22	4.40	20	1	0	0	[+]
4MB	0.00 0.00	3.60 5.35	14:45:47 14:45:47 09:21:30 09:00:00	46 10 3 9	4.22 4.30 4.50 4.50	1 1 1 1	20 245 50 100	4.16 4.14 4.00 3.80	4.44 4.48 4.50 4.80	230 28 101458 10	1 1 1 1
ABAK	0.00	0.00 %	09:18:42	1200	1.86	1	1200	1.76	1.84	1200	1	0	0	[+]
ABK	0.00 0.00	1.49 2.22	09:18:42 09:00:00 15:29:19 15:40:42	164 100 200 173	1.88 1.88 1.88 1.94	1 1 1 0	400 300 600 0	1.40 1.39 0.96 0.00	2.22 0.00 0.00 0.00	3076 0 0 0	1 0 0 0
ABPL	26.30	-1.12 %	15:50:49	20	26.60	4	178	26.30	26.60	20	1	1	14	[+]
ABE	26.30 26.60	23.70 28.90	14:53:41 13:20:05 13:14:22 13:13:57	20 45 335 55	26.60 26.30 26.50 26.50	3 1 2 1	743 385 587 80	26.20 26.10 26.00 25.70	26.70 26.80 26.90 27.00	899 215 52 202	2 2 1 2
ABSINVEST	1.15	4.35 %	09:06:32	40	1.20	1	200	1.10	1.19	5676	5	6	7	[+]
AIN	1.15 1.20	0.92 1.38	09:05:43 09:05:43 09:05:43 09:02:45	941 300 259 1741	1.19 1.19 1.19 1.19	2 1 1 1	2045 200 200 200	1.09 1.08 1.07 1.05	1.20 1.21 1.22 1.23	11436 200 200 200	4 1 1 1
ACARTUS	0.50	0.00 %	16:18:28	3011	0.50	1	66	0.47	0.50	6261	2	5	3	[+]
ACA	0.47 0.50	0.40 0.60	16:18:28 12:24:02 10:12:58 10:12:58	989 134 800 200	0.50 0.47 0.47 0.47	1 1 1 1	200 500 4370 10000	0.47 0.47 0.46 0.45	0.50 0.51 0.52 0.52	334 4445 500 1000	1 2 1 1
ACAUTOGAZ	35.60	1.12 %	16:24:10	14	36.00	1	92	36.00	37.00	236	2	0	16	[+]
ACG	35.60 37.00	32.10 39.10	16:24:10 16:23:45 14:18:13 14:17:59	30 51 52 1	36.00 36.10 36.90 37.00	1 4 1 2	128 274 240 50	35.70 35.60 35.30 35.00	38.40 38.80 39.90 40.00	15 128 42 317	1 2 1 2
ACTION	3.98	-5.87 %	15:45:04	85	3.85	2	611	3.86	3.94	238	1	7	29	[+]
ACT	3.85 4.04	3.59 4.37	15:45:04 15:45:04 15:30:43 15:30:43	500 415 500 571	3.85 3.86 3.88 3.88	3 1 2 1	1415 385 800 600	3.85 3.84 3.80 3.71	3.98 4.00 4.05 4.06	3500 300 226 430	1 1 1 1
ADATEX	1.00	-0.99 %	09:49:05	4000	1.00	1	2000	0.98	1.01	742	1	4	4	[+]
ADX	1.00 1.00	0.80 1.20	16:21:30 15:05:46 14:42:51 14:42:51	300 3700 1246 673	1.01 0.94 0.90 0.91	1 1 2 1	1000 2500 15754 200	0.96 0.94 0.90 0.70	1.03 1.04 1.11 1.30	4789 3000 6518 1731	1 1 2 2
ADIUVO	5.80	-1.72 %	16:06:11	2	5.70	1	675	5.54	5.70	18	1	1	5	[+]
ADV	5.54 5.80	5.22 6.38	16:04:28 14:08:11 14:08:11 13:48:23	250 325 20 35	5.56 5.54 5.56 5.60	2 1 1 1	1390 100 20 500	5.52 5.50 5.40 5.30	5.78 5.80 5.84 5.98	1330 785 20 20	2 1 1 1
AERFINANC	0.00	0.00 %	11:00:00	351	0.13	1	300	0.12	0.14	300	1	0	0	[+]
AER	0.00 0.00	0.10 0.16	15:02:30 15:02:19 15:00:00 15:00:00	750 100 200 300	0.15 0.15 0.15 0.15	1 1 1 1	200 12500 4600 10000	0.12 0.12 0.12 0.11	0.15 0.15 0.16 0.17	300 3800 55488 200	1 1 2 1
AFHOL	6.00	0.84 %	15:43:44	200	6.00	1	80	5.60	6.00	1990	1	5	27	[+]
AFH	5.50 6.00	4.80 7.20	14:23:51 13:37:51 13:37:51 10:08:53	70 3 167 10	6.00 6.00 5.95 6.00	1 3 1 1	492 428 2000 560	5.55 5.50 5.20 5.10	6.45 6.50 6.95 7.00	267 50 1100 1200	1 1 3 1
AGORA	4.44	0.00 %	16:02:38	1783	4.44	1	200	4.42	4.43	20	1	15	67	[+]
AGO	4.39 4.44	4.00 4.88	16:02:22 16:02:22 15:52:40 15:52:40	1783 482 86 800	4.44 4.44 4.44 4.44	1 2 2 1	182 841 246 25	4.40 4.39 4.35 4.34	4.44 4.45 4.46 4.48	1783 6709 341 200	1 2 1 1
AGROLIGA	27.50	-1.46 %	16:18:33	14	28.28	1	50	25.50	28.27	50	1	1	33	[+]
AGL	26.20 28.28	22.00 33.00	16:18:33 16:18:33 15:42:15 15:42:15	10 16 4 30	28.00 27.60 27.60 26.50	2 1 1 1	250 200 70 100	25.00 24.90 24.80 24.75	28.28 28.30 28.40 28.50	95 99 10 130	1 1 1 1
AGROTON	3.84	0.00 %	14:48:22	12	3.80	1	844	3.67	3.80	1420	3	5	18	[+]
AGT	3.63 3.84	3.46 4.22	14:20:59 13:48:20 13:47:56 13:47:56	500 151 8 3	3.67 3.80 3.80 3.79	1 1 1 1	100 100 100 280	3.66 3.65 3.64 3.63	3.84 3.85 3.88 3.97	640 3016 750 21	1 3 1 1
AIGAMES	17.30	-12.00 %	16:19:19	12	15.40	1	235	14.80	15.20	529	2	97	1,490	[+]
ALG	14.35 17.30	14.05 17.15	16:19:01 16:16:49 16:16:49 16:16:49	28 272 1000 100	15.00 15.00 15.00 15.00	1 2 2 2	80 199 100 250	14.70 14.65 14.60 14.55	15.30 15.40 15.45 15.95	500 500 500 611	1 1 1 2
AILLERON	6.64	-0.30 %	16:07:16	2	6.60	1	915	6.50	6.60	198	1	3	18	[+]
ALL	6.50 6.64	5.98 7.30	15:38:35 13:36:58 13:33:38 13:33:38	200 50 1085 140	6.52 6.64 6.50 6.50	1 2 2 1	23 550 700 650	6.48 6.46 6.44 6.42	6.64 6.74 6.76 6.88	1340 339 842 300	2 1 2 1
AIRWAY	2.13	-5.16 %	16:27:24	2000	2.02	1	3186	2.03	2.04	1580	3	1,304	2,636	[+]
AWM	1.95 2.13	1.92 2.34	16:27:07 16:27:07 16:27:02 16:26:52	22 89 500 2	2.04 2.03 2.00 2.00	1 5 1 1	3767 12534 501 501	2.01 2.00 2.00 1.99	2.05 2.06 2.07 2.08	2040 4433 18151 6500	3 2 6 6
AITON	0.78	15.38 %	16:24:57	1100	0.90	1	200	0.86	0.90	31860	2	362	297	[+]
AIT	0.71 0.92	0.62 0.94	15:47:17 15:47:17 15:46:47 15:46:47	1800 200 1860 2340	0.90 0.90 0.85 0.86	2 1 1 2	6005 200 200 1480	0.85 0.84 0.83 0.82	0.90 0.91 0.92 0.93	37215 3421 10200 3497	6 2 2 3
AKCEPTFIN	0.00	0.00 %	17:04:55	100	1.17	1	17	1.17	PKC	536	1	0	0	[+]
AFC	0.00 0.00	0.94 1.40	17:00:00 17:00:00 16:48:07 16:47:22	115 16 200 124	1.17 1.17 1.17 1.17	1 1 1 0	600 5090 5047 0	0.94 0.41 0.33 0.00	0.88 0.94 1.19 1.25	1500 100 2526 850	1 1 1 1
ALDA	0.00	0.00 %	10:52:04	5	1.58	1	50	1.30	1.40	50	1	0	0	[+]
ALD	0.00 0.00	1.27 1.89	10:52:04 10:52:04 17:00:00 16:43:31	50 95 5 1000	1.55 1.45 1.45 1.31	1 1 1 6	50 50 50 105	1.25 1.20 1.10 1.00	1.55 1.58 1.60 1.70	50 2045 2549 50	1 2 2 1
ALEJA	0.00	0.00 %	15:00:00	15985	0.17	0	0	0.00	PKC	29974	4	0	0	[+]
ALS	0.00 0.00	0.14 0.20	15:00:00 11:00:00 11:00:00 15:03:39	15 1 10 5	0.17 0.18 0.18 0.18	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.16 0.18 0.25 0.27	5000 2000 11461 4000	1 1 1 1
ALIOR	11.24	-2.26 %	16:28:00	86	11.44	1	380	11.37	11.44	1313	1	391	4,448	[+]
ALR	11.14 11.60	10.12 12.36	16:28:00 16:27:28 16:27:08 16:27:01	115 115 115 115	11.36 11.36 11.37 11.37	2 3 1 1	1258 2323 750 750	11.36 11.35 11.34 11.33	11.44 11.45 11.46 11.46	500 3300 886 987	1 2 2 2
ALLEGRO	85.00	-5.99 %	16:28:03	300	80.79	6	1407	80.59	80.68	1262	2	1,216	99,850	[+]
ALE	80.00 86.80	76.50 93.50	16:28:02 16:28:00 16:28:00 16:27:54	30 62 300 446	80.79 80.73 80.73 80.80	1 3 1 1	50 1316 457 20	80.58 80.56 80.55 80.52	80.69 80.70 80.73 80.76	155 439 838 1057	1 2 2 2
ALTA	1.02	-0.93 %	15:50:32	50	1.06	3	3663	1.00	1.07	6977	1	14	14	[+]
AAT	1.00 1.07	0.92 1.12	15:48:53 15:48:05 15:41:44 15:31:55	100 100 100 450	1.03 1.03 1.03 1.02	1 1 1 1	1000 7732 855 2000	0.98 0.97 0.93 0.92	1.12 1.13 1.14 1.19	4000 1500 2981 500	1 1 1 1
ALTUSTFI	0.70	3.72 %	16:26:09	5	0.72	1	1507	0.70	0.72	500	1	10	7	[+]
ALI	0.65 0.74	0.63 0.77	16:10:41 15:48:22 15:35:31 15:35:31	2 5 1000 1232	0.70 0.74 0.70 0.70	1 1 2 3	8208 1500 2000 13860	0.70 0.68 0.66 0.65	0.72 0.73 0.73 0.74	2440 1000 2000 1000	1 1 1 1
ALUMAST	0.92	-3.16 %	09:48:45	507	0.92	1	2223	0.90	0.95	2106	1	1	0	[+]
ALU	0.92 0.92	0.74 1.10	09:00:00 16:11:15 13:09:58 11:10:28	1089 1000 6234 1089	0.95 1.00 0.82 0.81	1 1 1 1	1000 1036 1911 1000	0.85 0.81 0.80 0.76	1.00 1.03 1.10 1.15	16800 500 500 39	1 1 1 1
ALUMETAL	35.20	0.28 %	16:18:40	10	36.10	1	30	35.80	36.10	137	2	3	113	[+]
AML	35.20 36.10	31.70 38.70	16:00:10 15:07:38 15:07:38 15:06:17	200 147 53 25	36.00 35.60 35.60 36.00	2 2 3 1	178 110 146 100	35.60 35.20 35.00 34.70	36.20 36.40 36.50 36.80	213 100 120 100	1 1 2 1
AMBRA	16.70	-3.83 %	16:06:26	92	16.30	1	100	16.45	16.90	177	2	5	80	[+]
AMB	16.30 16.95	15.05 18.35	16:06:26 16:06:26 16:00:06 16:00:06	35 71 100 10	16.30 16.35 16.50 16.50	2 2 2 2	108 80 141 287	16.40 16.30 16.10 16.05	17.00 17.05 17.20 17.25	141 70 139 225	1 1 1 1
AMICA	136.40	0.29 %	16:27:34	20	137.40	2	82	137.20	137.80	20	1	5	657	[+]
AMC	130.20 138.40	122.80 150.00	16:23:26 16:20:01 16:19:17 16:18:49	12 4 76 1	137.00 137.00 137.00 138.40	2 1 2 1	675 31 218 100	137.00 135.80 135.40 134.00	138.00 138.60 139.20 139.40	121 40 40 218	1 1 1 2
AMREST	13.70	1.47 %	16:27:55	100	13.80	3	1181	13.72	13.80	639	3	195	2,688	[+]
EAT	13.62 14.14	12.34 15.06	16:27:39 16:27:38 16:27:38 16:27:38	56 3 21 157	13.80 13.80 13.80 13.80	9 1 4 2	3873 110 10939 2094	13.70 13.68 13.66 13.64	13.82 13.84 13.86 13.88	21 23 1000 3980	1 1 1 2
ANALIZY	0.00	0.00 %	09:00:00	5	30.80	1	10	28.00	29.00	20	1	0	0	[+]
AOL	0.00 0.00	24.80 36.80	16:15:46 16:15:46 16:15:46 16:15:46	24 10 60 10	30.00 30.00 30.00 29.00	1 1 1 1	10 10 38 20	27.00 26.00 24.20 24.00	30.00 30.80 31.00 32.00	20 17 10 10	1 1 1 1
APATOR	19.50	-3.06 %	16:08:26	114	19.00	1	50	19.10	19.50	238	3	1	15	[+]
APT	19.00 19.50	17.55 21.40	16:08:26 16:08:26 16:08:26 16:08:26	50 6 11 22	19.00 19.00 19.05 19.05	7 2 3 2	892 180 250 134	19.00 18.90 18.80 18.65	19.60 19.80 19.85 19.95	1786 78 75 95	1 1 2 1
APIS	0.09	-5.36 %	16:14:32	100	0.08	2	12710	0.08	0.08	15674	1	898	68	[+]
ASA	0.07 0.09	0.06 0.11	15:54:18 15:48:13 15:16:08 15:14:07	4000 6226 77 9283	0.08 0.08 0.08 0.08	1 1 1 1	20000 24000 20000 15000	0.08 0.08 0.07 0.07	0.08 0.08 0.08 0.09	120787 15000 25999 6000	2 1 2 1
APLISENS	10.20	0.00 %	15:49:28	1	10.20	1	900	9.60	10.00	850	1	0	2	[+]
APN	9.70 10.20	9.20 11.20	15:49:17 13:33:54 09:04:11 16:44:46	100 50 2 62	9.70 10.10 10.20 10.20	1 1 1 1	100 169 1000 113	9.20 9.15 9.00 8.90	10.20 10.70 10.90 11.00	916 276 150 200	3 1 1 1
APS	0.00	0.00 %	15:19:01	12	2.42	1	733	2.42	2.54	1074	1	0	0	[+]
APS	0.00 0.00	1.94 2.90	15:19:01 11:14:51 09:05:36 14:17:26	118 403 90 100	2.44 2.42 2.42 2.40	2 1 1 1	581 675 900 554	2.40 2.34 2.04 2.02	2.56 2.58 2.78 3.58	425 388 360 444	1 1 1 1
APSENERGY	1.56	-2.28 %	13:55:40	797	1.50	1	1615	1.52	1.56	3154	2	15	23	[+]
APE	1.50 1.57	1.40 1.72	13:55:40 12:16:34 12:16:34 12:16:34	1203 2601 350 331	1.51 1.50 1.50 1.50	1 2 1 1	1000 4503 1000 700	1.51 1.50 1.50 1.45	1.58 1.59 1.60 1.65	691 800 680 4000	1 1 1 1
AQUABB	15.20	0.00 %	10:14:11	5	15.20	1	5	15.30	15.50	10	1	0	0	[+]
AQU	15.20 15.20	12.20 18.20	16:15:03 16:36:12 16:36:12 16:36:12	5 30 10 10	15.20 15.20 15.30 15.30	4 3 1 1	66 345 200 10	15.20 15.10 15.00 14.80	15.60 15.70 15.80 15.90	69 10 182 10	1 1 2 1
AQUAPOZ	5.90	-1.67 %	09:00:00	50	5.90	1	20	5.80	6.15	300	1	0	0	[+]
AQA	5.90 5.90	4.72 7.05	16:10:39 09:49:33 09:49:33 09:49:33	50 25 300 140	6.00 5.80 5.90 5.95	1 2 1 1	225 2 500 247	5.40 5.00 4.02 4.00	6.20 6.60 7.65 7.70	279 300 385 456	1 1 1 3
ARCHICOM	17.60	2.86 %	15:53:39	190	18.00	1	265	17.80	18.20	516	1	4	64	[+]
ARH	17.50 18.35	15.85 19.35	15:52:55 15:52:50 15:40:34 15:40:34	60 10 276 250	18.00 18.00 18.00 18.00	1 3 1 1	100 141 300 460	17.75 17.70 17.60 17.55	18.25 18.30 18.35 18.40	100 161 625 100	1 1 3 1
ARCTIC	3.70	0.00 %	16:04:30	892	3.70	1	1900	3.68	3.72	260	1	9	35	[+]
ATC	3.66 3.70	3.33 4.07	15:36:08 15:36:08 15:10:12 15:03:59	165 835 134 1866	3.69 3.69 3.70 3.70	1 2 1 1	1000 2601 1970 850	3.61 3.60 3.59 3.58	3.74 3.75 3.77 3.79	1900 5060 2100 227	1 1 1 1
ARTERIA	0.00	0.00 %	13:54:02	30	3.92	1	5	3.90	3.92	2000	1	0	0	[+]
ARR	0.00 0.00	3.54 4.30	11:28:59 11:28:49 11:28:10 09:00:00	251 63 1920 2	3.90 3.90 3.92 4.14	1 1 0 0	220 500 0 0	3.78 3.74 0.00 0.00	4.14 4.30 4.46 4.76	750 372 300 170	1 1 1 1
ARTGAMES	2.10	-6.94 %	15:30:14	193	2.01	1	500	2.01	2.04	557	2	69	139	[+]
ARG	1.90 2.14	1.68 2.52	15:22:34 15:17:56 15:17:56 14:59:48	200 250 49 91	2.00 2.01 2.01 2.04	1 2 2 1	100 600 1020 500	2.00 1.97 1.96 1.95	2.05 2.08 2.10 2.11	893 400 2825 1000	1 1 3 1
ARTMAN	8.40	-4.98 %	16:27:51	119	8.02	3	6707	8.00	8.02	676	2	15	125	[+]
ART	8.00 8.40	7.56 9.24	16:27:51 16:14:04 16:12:22 15:50:51	531 469 31 696	8.02 8.02 8.02 8.00	1 2 1 2	80 900 200 600	7.82 7.80 7.66 7.60	8.10 8.40 8.44 8.50	1849 995 250 1000	1 2 1 1
ASBIS	6.10	-1.30 %	16:27:51	500	6.06	2	1350	6.07	6.11	630	1	122	740	[+]
ASB	6.00 6.17	5.49 6.71	16:19:25 16:19:25 16:16:37 16:13:40	2937 351 150 437	6.07 6.07 6.09 6.07	2 3 2 1	1900 335 938 2896	6.06 6.05 6.03 6.02	6.12 6.13 6.14 6.15	799 200 850 4050	2 1 1 2
ASSECOBS	32.80	-1.83 %	16:22:05	64	32.20	2	61	32.20	32.80	94	3	2	66	[+]
ABS	31.40 33.00	29.60 36.00	16:12:06 14:52:43 14:49:17 10:12:15	20 17 25 3	32.80 32.00 32.80 32.80	2 2 4 3	333 41 423 164	32.00 31.80 31.60 31.40	33.00 34.00 34.60 34.80	669 264 346 108	4 1 3 2
ASSECOPOL	63.30	0.31 %	16:25:03	116	64.20	3	556	64.20	64.30	663	4	78	5,025	[+]
ACP	63.00 65.00	57.00 69.60	16:21:43 16:20:03 16:20:03 16:18:52	109 111 6 77	64.20 64.20 64.20 64.20	2 4 2 4	323 4069 4841 1957	64.10 64.00 63.90 63.80	64.40 64.50 64.60 64.70	180 1631 530 4446	1 4 3 2
ASSECOSEE	39.50	-2.80 %	16:22:20	69	38.20	2	215	38.20	38.30	1	1	42	1,608	[+]
ASE	38.00 39.50	35.60 43.40	16:21:55 16:03:51 15:59:37 15:59:32	271 200 30 100	38.20 38.30 38.30 38.00	1 2 2 1	8 10339 14 408	38.10 38.00 37.80 37.70	38.40 38.70 38.80 38.90	100 100 521 40	2 1 2 1
ASTARTA	18.90	-4.51 %	16:25:51	124	18.00	1	7	18.20	18.25	111	1	29	533	[+]
AST	17.60 18.90	17.05 20.70	16:25:51 16:25:07 16:25:07 16:18:44	76 90 110 1	18.00 18.00 18.05 18.05	2 1 2 1	216 111 570 111	18.00 17.95 17.90 17.85	18.30 18.35 18.40 18.50	480 222 921 300	3 2 3 1
ASTRO	0.00	0.00 %	09:15:40	250	0.38	1	1381	0.32	0.36	800	1	0	0	[+]
ASR	0.00 0.00	0.30 0.46	09:12:34 09:12:34 09:12:34 09:12:34	1619 1000 3045 1000	0.32 0.32 0.33 0.34	1 1 1 1	6000 10000 2000 1000	0.31 0.31 0.31 0.31	0.37 0.37 0.38 0.39	3000 2720 8150 1420	2 1 2 1
ATAL	26.60	-0.73 %	16:26:27	9	27.20	1	200	27.30	28.30	220	1	5	126	[+]
1AT	26.60 28.10	24.00 29.20	16:08:37 16:08:37 16:08:37 15:49:31	18 70 13 49	27.00 27.00 27.10 27.90	2 1 1 1	401 30 57 132	27.20 27.10 26.60 26.50	28.40 28.50 28.80 29.00	300 59 285 42	1 1 1 2
ATCCARGO	0.00	0.00 %	16:43:59	100	4.00	1	400	3.92	4.18	530	2	0	0	[+]
ATA	0.00 0.00	3.20 4.80	11:50:31 11:50:31 11:50:31 11:50:31	180 100 100 20	4.28 4.10 4.00 3.90	1 1 1 1	100 1000 500 1500	3.90 3.80 3.76 3.72	4.20 4.30 4.40 4.60	100 287 200 50	1 2 1 1
ATENDE	2.84	1.43 %	12:38:22	350	2.84	1	200	2.84	2.86	1843	2	1	4	[+]
ATD	2.84 2.84	2.56 3.12	12:03:01 12:03:01 11:06:33 09:14:43	402 598 100 2	2.84 2.84 2.84 2.84	1 1 1 1	550 3598 700 733	2.80 2.78 2.76 2.72	2.88 2.98 3.02 3.04	3473 747 4500 256	1 1 1 1
ATLANTAPL	5.94	-1.00 %	09:37:54	200	5.94	1	1058	5.92	6.00	1300	1	0	1	[+]
ATP	5.94 5.94	5.36 6.52	15:31:02 10:15:57 16:32:28 16:31:19	550 200 500 500	6.00 6.00 5.96 5.96	1 1 1 1	1400 1000 360 2000	5.74 5.44 5.40 5.00	6.20 6.30 6.56 6.58	300 663 209 300	1 1 1 1
ATLANTIS	0.00	0.00 %	12:44:38	1	0.65	1	1300	0.60	0.65	3980	3	0	0	[+]
ATS	0.00 0.00	0.59 0.71	10:33:55 16:06:35 15:58:36 15:44:25	1550 1 5000 4900	0.59 0.65 0.58 0.61	1 1 1 2	675 1000 1150 10350	0.57 0.52 0.50 0.45	0.67 0.67 0.68 0.68	200 5000 2000 2995	1 1 1 1
ATLASEST	1.20	0.00 %	16:05:50	5500	1.19	1	55127	1.19	1.25	172	1	13	16	[+]
ATL	1.19 1.20	1.08 1.32	12:33:47 12:33:47 11:45:01 13:38:19	2717 1500 3500 1536	1.19 1.20 1.20 1.19	1 1 1 0	6400 9850 80 0	1.18 1.10 1.00 0.00	1.26 1.27 1.30 1.32	3058 5900 1161 852	1 1 1 1
ATMGRUPA	3.68	-2.72 %	15:44:19	1807	3.58	1	55	3.42	3.58	336	1	18	65	[+]
ATG	3.40 3.68	3.32 4.04	15:44:12 15:33:59 15:33:59 15:20:38	193 3 30 446	3.58 3.58 3.50 3.40	2 1 1 1	510 80 446 1143	3.40 3.36 3.35 3.30	3.65 3.68 3.70 3.80	300 226 4000 1000	1 1 1 1
ATONHT	0.20	-15.00 %	15:00:00	500	0.17	2	7500	0.17	0.17	24337	1	1	0	[+]
ATO	0.17 0.20	0.16 0.24	11:00:00 11:00:00 11:00:00 11:00:00	50 2550 1000 100	0.20 0.20 0.20 0.20	1 1 1 1	2400 1000 700 4250	0.16 0.15 0.14 0.12	0.20 0.22 0.22 0.23	18603 200 2320 46220	1 1 1 1
ATREM	2.04	-5.39 %	16:03:11	733	1.93	1	555	1.92	2.00	1200	1	13	25	[+]
ATR	1.92 2.04	1.84 2.24	16:03:11 15:35:28 14:01:50 13:54:31	267 193 1111 429	1.93 1.93 1.93 1.93	1 1 1 1	1043 974 2000 5000	1.91 1.90 1.89 1.88	2.00 2.04 2.09 2.11	723 3000 225 888	1 1 1 1
AUTOPARTN	6.30	5.35 %	16:24:53	12	6.70	1	1500	6.50	6.64	750	1	26	165	[+]
APR	6.30 6.70	5.68 6.92	16:24:45 16:15:22 16:15:21 16:15:18	2000 838 320 1500	6.68 6.66 6.64 6.50	1 6 2 1	1300 2319 1886 2650	6.42 6.30 6.28 6.22	6.66 6.70 6.72 6.76	2998 318 1257 1285	1 2 1 1
AUXILIUM	0.00	0.00 %	13:49:40	14	3.20	1	20	3.00	3.18	1156	1	0	0	[+]
AUX_	0.00 0.00	2.56 3.84	13:49:40 13:35:37 13:35:37 13:09:22	20 335 31 330	3.18 3.05 3.00 2.90	1 1 1 1	100 20 345 10	2.99 2.98 2.97 2.83	3.19 3.20 3.22 3.24	819 6 20 20	2 1 1 1
AZTEC	2.72	-2.88 %	15:38:09	299	2.70	1	701	2.70	2.78	740	2	1	2	[+]
AZC	2.62 2.72	2.18 3.26	10:58:54 10:58:40 10:58:24 13:16:24	392 100 30 5	2.62 2.70 2.72 2.78	1 1 1 1	390 60 40 500	2.60 2.54 2.48 2.36	2.90 2.94 2.96 3.04	100 510 200 100	1 1 1 2
BAHOLDING	0.49	16.27 %	16:20:37	5000	0.58	1	1700	0.56	0.58	14428	5	402	224	[+]
BAH	0.49 0.59	0.49 0.59	16:17:46 16:09:49 16:09:49 16:09:49	3000 3911 1000 500	0.58 0.58 0.58 0.58	1 1 2 1	2000 1000 11000 1548	0.56 0.56 0.56 0.55	0.58 0.58 0.58 0.59	1000 1100 2917 2701	1 1 1 1
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	2	11000	0.01	PKC	675385	32	0	0	[+]
BCI	0.00 0.00	0.01 0.01	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.01 0.02	268508 20000 32000 14000	11 1 1 3
BALTICON	0.00	0.00 %	17:00:00	2	8.50	2	163	7.45	8.50	234	1	0	0	[+]
BLT	0.00 0.00	6.80 10.20	16:00:32 15:43:47 09:58:19 09:58:19	110 124 1 25	8.35 8.35 8.35 8.30	3 1 1 1	461 245 350 10	7.00 6.60 6.40 6.00	9.10 9.50 11.20 13.90	222 211 82 481	1 1 1 1
BBIDEVNFI	3.39	-8.72 %	16:13:02	67	3.35	1	1133	3.35	3.67	389	1	1	5	[+]
BBD	3.35 3.39	3.06 3.72	16:13:02 16:13:02 10:37:07 10:37:07	300 233 97 3	3.36 3.38 3.38 3.38	1 1 2 1	438 1000 5694 500	3.33 3.31 3.30 3.25	3.68 3.75 3.76 3.80	515 500 500 800	1 1 1 1
BBINWEST	0.00	0.00 %	09:43:15	5	3.00	1	100	2.70	2.80	1990	1	0	0	[+]
BBA	0.00 0.00	2.40 3.60	09:43:15 09:43:15 09:43:15 09:43:15	100 100 100 100	2.98 2.96 2.94 2.92	1 1 2 1	100 100 300 100	2.60 2.50 2.42 2.40	2.90 2.96 2.98 3.00	101 100 100 272	1 1 1 1
BEDZIN	8.85	0.56 %	16:14:03	1200	8.90	1	25	7.90	8.80	13	1	3	29	[+]
BDZ	8.85 8.90	8.00 9.70	15:07:23 14:31:41 09:07:39 09:00:00	3 1300 500 200	8.90 8.90 8.85 8.85	2 1 1 1	248 1000 1500 34	7.70 7.60 7.55 7.50	8.90 8.95 9.00 9.50	67 93 200 215	1 1 1 2
BENEFIT	548.00	-0.36 %	16:20:52	14	546.00	1	15	542.00	556.00	17	4	7	3,621	[+]
BFT	524.00 556.00	493.50 602.00	16:20:52 16:20:52 16:20:40 16:19:56	7 5 1 13	548.00 549.00 556.00 535.00	1 3 1 1	28 76 2 10	541.00 540.00 535.00 530.00	557.00 558.00 560.00 565.00	28 21 20 1	1 1 1 1
BERGHOLDI	2.04	-5.98 %	15:59:55	110	1.97	1	521	1.91	1.97	441	1	126	243	[+]
BRH	1.90 2.04	1.64 2.44	15:50:09 15:50:09 15:30:12 15:30:12	1496 137 363 790	1.90 1.90 1.90 1.90	2 1 1 1	1196 1000 1800 2000	1.90 1.88 1.87 1.86	1.97 1.98 1.99 2.00	2100 800 800 2286	2 1 1 1
BEST	16.00	-1.23 %	16:23:07	500	16.00	0	0	0.00	16.00	71	1	1	8	[+]
BST	16.00 16.00	14.40 17.60	16:29:12 15:02:47 15:30:06 11:48:03	875 25 200 100	16.20 16.20 16.50 16.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.80 20.40 25.00 26.40	450 1 2002 269	1 1 1 1
BETACOM	10.20	-1.45 %	09:00:00	10	10.20	1	150	10.00	10.35	780	1	0	0	[+]
BCM	10.20 10.20	9.18 11.20	14:58:31 14:58:31 09:20:43 09:00:00	90 65 150 5	10.35 10.35 11.00 11.00	1 1 1 0	800 400 185 0	9.88 9.10 7.10 0.00	10.95 11.00 11.10 11.25	493 373 657 8950	2 3 2 1
BIK	12.35	-0.41 %	14:17:58	5	12.25	1	700	11.70	12.25	726	1	0	0	[+]
BIK	12.25 12.35	11.15 13.55	12:21:49 09:00:00 16:37:36 09:00:00	14 5 5 5	12.25 12.35 12.30 12.35	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	12.30 12.35 12.45 12.80	100 2330 180 2008	1 2 1 1
BIOERG	0.23	-5.22 %	15:53:29	1	0.22	1	5000	0.22	0.23	9000	2	20	4	[+]
BER	0.20 0.23	0.19 0.28	14:17:25 13:40:28 11:46:26 10:24:59	4831 3589 54 1090	0.22 0.22 0.22 0.23	1 3 2 2	168 10900 9500 8000	0.22 0.21 0.21 0.20	0.23 0.23 0.24 0.25	9872 2500 820 6000	4 1 1 1
BIOGENED	0.00	0.00 %	13:00:50	45	10.90	1	5	10.90	11.50	175	1	0	0	[+]
BGD	0.00 0.00	8.75 13.00	12:19:12 12:19:12 09:27:44 15:11:21	175 123 165 10	11.50 11.50 12.00 12.00	1 2 1 1	97 215 223 20	10.10 10.00 9.00 8.00	12.00 12.40 12.50 12.90	167 45 170 213	1 1 1 1
BIOMASS	1.40	-2.13 %	16:27:04	1982	1.38	2	2450	1.40	1.43	1075	1	1,282	1,968	[+]
BEP	1.32 1.68	1.12 1.68	16:27:04 16:27:04 16:27:04 16:25:37	803 200 25 786	1.39 1.39 1.39 1.44	3 1 4 2	1750 1000 2518 1758	1.39 1.38 1.38 1.37	1.44 1.44 1.45 1.45	1214 3000 1000 2080	1 1 1 3
BIOMAXIMA	46.00	-3.07 %	16:27:49	10	44.20	1	381	46.40	46.60	100	1	94	4,210	[+]
BMX	40.20 47.60	36.80 55.00	16:27:43 16:27:43 16:27:37 16:27:25	5 195 127 7	44.20 44.20 44.20 44.40	1 1 1 4	1000 1000 48 1590	46.20 46.00 45.80 45.60	46.80 47.00 47.20 47.40	799 1950 1085 1698	3 6 6 6
BIOMEDLUB	16.50	-2.49 %	16:28:01	350	15.65	4	2375	15.60	15.65	150	1	1,085	17,060	[+]
BML	15.30 16.70	14.85 18.15	16:28:01 16:28:01 16:28:01 16:28:01	525 750 1000 427	15.65 15.65 15.65 15.65	9 23 5 12	3321 27416 5524 8353	15.55 15.50 15.45 15.40	15.70 15.75 15.80 15.85	6982 18760 8693 6642	12 7 14 12
BIOTON	4.29	-4.09 %	16:23:43	250	4.11	2	3450	4.10	4.11	5617	3	84	350	[+]
BIO	4.04 4.39	3.87 4.71	16:16:32 16:16:32 16:00:57 16:00:57	1042 458 4271 129	4.11 4.11 4.09 4.09	2 1 3 1	234 500 1330 500	4.09 4.08 4.07 4.07	4.12 4.17 4.18 4.19	658 250 2766 45	1 1 1 1
BLACKPOIN	1.03	-12.17 %	16:00:15	857	0.83	1	2614	0.84	0.90	2000	1	22	20	[+]
BPN	0.83 1.03	0.82 1.23	14:03:46 13:04:11 12:21:00 12:21:00	1000 10 10500 2000	0.83 0.83 0.90 0.91	3 1 2 1	1278 500 2215 1	0.83 0.80 0.75 0.10	1.00 1.01 1.03 1.04	12000 10000 390 2000	1 1 1 1
BLIRT	29.20	-4.46 %	16:26:23	17	30.00	6	1971	27.00	27.20	58	1	74	2,071	[+]
BLR	24.00 32.00	23.40 35.00	16:26:09 16:26:09 16:26:03 16:25:50	3 174 250 100	29.00 29.00 29.00 29.00	2 2 2 2	111 105 750 88	26.60 26.40 26.20 25.80	28.00 28.60 28.80 29.60	280 100 770 1620	3 1 1 2
BLOOBER	144.00	-7.60 %	16:27:13	10	141.00	1	6	141.00	142.00	125	2	5	684	[+]
BLO	138.00 148.40	115.20 172.80	16:26:31 16:24:03 16:22:46 16:22:46	18 5 2 4	140.00 140.00 139.00 139.20	1 4 3 1	25 327 95 30	140.20 140.00 139.00 138.60	143.20 143.40 144.60 144.80	55 29 20 15	1 1 1 1
BLUETAX	1.80	-1.10 %	15:17:52	358	1.79	1	750	1.75	1.82	3715	1	2	4	[+]
BTG	1.79 1.80	1.44 2.16	15:01:35 15:01:35 15:00:00 15:00:00	442 558 192 286	1.79 1.79 1.79 1.79	1 1 1 1	295 650 1333 10	1.73 1.69 1.53 1.52	1.85 1.93 1.95 2.00	4835 265 1027 5973	2 1 1 2
BLUPREIPO	6.70	-4.55 %	16:12:57	162	6.30	1	38	6.30	6.60	2385	2	6	41	[+]
BLU	5.45 6.80	5.40 8.00	16:12:57 16:11:32 16:05:05 16:03:42	83 1 5 60	6.30 6.30 6.50 6.30	1 1 1 1	9 87 1 54	5.70 5.65 5.60 5.55	6.65 6.70 6.80 6.85	180 1042 420 1506	1 2 1 1
BNPPL	33.10	-1.19 %	16:21:29	100	33.10	1	89	33.10	33.20	494	1	1	45	[+]
BNP	31.90 34.80	29.80 36.40	15:41:06 15:38:38 15:38:33 15:34:58	1 1 55 55	33.20 33.20 32.50 32.90	1 2 1 1	44 396 494 300	32.60 32.50 32.30 32.10	34.50 35.40 35.90 36.00	100 30 51 67	1 1 1 1
BOGDANKA	15.00	-0.27 %	16:27:19	79	14.96	1	90	14.80	15.00	528	4	17	256	[+]
LWB	14.58 15.16	13.50 16.50	16:27:19 16:20:58 16:20:58 16:20:58	21 933 180 246	14.96 14.80 14.86 14.90	1 1 1 1	400 200 58 90	14.74 14.72 14.70 14.68	15.04 15.06 15.10 15.12	23 239 227 26	1 1 1 1
BOOMBIT	19.82	-2.99 %	16:12:15	150	19.50	2	161	19.50	19.80	199	1	6	109	[+]
BBT	19.44 20.15	17.84 21.80	16:12:15 16:07:11 16:06:57 16:05:41	350 50 1 650	19.60 19.98 19.98 19.80	1 5 1 4	240 1730 200 630	19.40 19.20 19.16 19.10	19.98 20.00 20.05 20.10	573 273 100 80	3 2 1 1
BORUTA	0.72	-5.42 %	16:24:45	503	0.70	2	7055	0.70	0.70	7000	1	3,257	2,320	[+]
BRU	0.69 0.74	0.58 0.86	16:24:45 16:24:45 16:24:39 16:24:02	4995 1202 300 284	0.70 0.71 0.71 0.71	1 1 1 6	12016 52962 500 43848	0.70 0.69 0.69 0.69	0.71 0.71 0.71 0.71	4917 64331 146142 1000	1 4 2 1
BORYSZEW	2.71	0.37 %	15:56:18	500	2.70	1	358	2.69	2.70	2000	2	24	65	[+]
BRS	2.62 2.71	2.44 2.98	15:56:18 15:54:58 15:50:13 15:28:18	51 200 949 51	2.70 2.69 2.70 2.70	1 1 1 2	26 900 550 1500	2.68 2.66 2.65 2.65	2.71 2.71 2.75 2.78	104 380 5000 760	1 1 1 1
BOS	4.70	-0.86 %	15:27:06	383	4.61	1	200	4.62	4.69	260	1	3	14	[+]
BOS	4.60 4.70	4.23 5.16	15:05:17 15:05:17 15:05:10 14:02:57	140 50 343 140	4.62 4.62 4.64 4.69	2 3 2 1	217 1150 2100 223	4.61 4.60 4.55 4.53	4.70 4.76 4.80 4.95	3563 1700 28677 446	2 1 2 2
BOWIM	1.84	-1.03 %	12:47:50	2	1.92	1	4400	1.76	1.86	4100	1	6	11	[+]
BOW	1.80 1.92	1.66 2.02	12:39:51 12:39:41 13:55:16 13:54:15	2000 4100 10 1000	1.80 1.84 1.94 1.85	1 1 1 1	10000 2000 300 100	1.54 1.50 1.20 0.90	1.92 1.96 2.00 2.08	398 5000 565 950	1 1 1 1
BPC	50.00	-8.16 %	16:22:46	20	45.00	1	100	44.00	47.40	24	1	0	9	[+]
BPC	45.00 50.00	40.00 60.00	15:50:44 15:34:28 15:34:28 15:34:28	20 40 21 25	45.00 46.00 46.00 46.40	2 1 1 1	40 19 14 10	43.20 42.00 41.20 41.00	48.00 49.00 49.80 50.00	10 158 10 1198	1 1 1 4
BRAND24	21.00	0.00 %	15:38:47	20	21.00	2	250	20.60	21.00	206	2	2	45	[+]
B24	20.50 21.00	16.80 25.20	15:24:33 15:14:07 15:14:07 15:14:07	200 61 106 38	21.00 21.00 21.00 21.00	3 1 3 2	163 36 502 376	20.50 20.40 20.20 20.10	21.10 21.20 21.50 21.90	54 50 400 25	1 1 1 1
BRASTER	0.49	-2.14 %	16:13:49	1000	0.48	2	3307	0.48	0.49	1002	1	49	24	[+]
BRA	0.47 0.49	0.44 0.54	16:09:02 16:09:02 15:27:02 14:33:56	2407 445 400 2155	0.49 0.49 0.49 0.49	1 1 1 1	1000 12000 1474 21212	0.47 0.47 0.47 0.47	0.50 0.50 0.50 0.51	500 1400 1500 1950	1 1 1 1
BROADGATE	0.00	0.00 %	11:54:21	537	0.21	1	10000	0.17	0.21	3000	1	0	0	[+]
BDG	0.00 0.00	0.16 0.25	11:08:47 11:08:47 11:00:00 12:31:37	1155 100 2000 19845	0.21 0.21 0.17 0.16	1 1 1 2	11000 16000 1500 10000	0.17 0.16 0.16 0.15	0.23 0.25 0.28 0.29	2500 500 3500 2665	1 1 1 1
BUDIMEX	238.00	0.00 %	16:27:43	1	236.50	1	8	236.00	237.00	149	3	4	994	[+]
BDX	220.00 238.00	214.50 261.50	16:26:41 16:26:04 16:25:58 16:25:45	5 19 8 23	236.50 237.00 237.00 237.00	2 1 1 1	145 67 20 13	234.50 233.00 232.00 230.00	238.00 239.00 239.50 240.00	155 85 67 70	4 2 1 4
BUMECH	1.84	-0.54 %	16:27:56	10	1.83	2	1929	1.75	1.83	8961	6	6	11	[+]
BMC	1.75 1.84	1.66 2.02	16:20:15 15:56:35 15:29:02 13:38:43	470 140 100 10	1.75 1.83 1.83 1.83	1 1 2 2	500 1200 1300 1550	1.70 1.69 1.68 1.66	1.84 1.86 1.88 1.89	100 400 600 795	1 1 1 1
CANNABIS	1.00	-5.26 %	16:19:49	1900	0.90	3	5758	0.88	0.92	3063	2	19	17	[+]
CBD	0.88 1.00	0.80 1.20	15:53:06 15:53:06 15:53:06 15:50:40	330 2000 2170 1610	0.88 0.88 0.88 0.88	1 1 2 1	2000 888 12500 2500	0.88 0.81 0.80 0.75	0.94 0.95 0.98 0.99	770 1339 1200 1000	1 2 1 1
CARBON	66.90	-8.25 %	16:27:51	5	61.20	1	20	59.50	61.50	90	1	6	361	[+]
CRB	56.00 67.00	53.60 80.20	16:25:50 16:25:50 16:21:57 16:20:01	1 9 23 27	61.00 60.50 60.00 60.00	1 2 2 1	15 150 31 90	59.40 59.00 57.00 56.60	62.00 63.50 64.50 64.80	50 52 20 28	1 1 1 1
CCC	36.30	2.24 %	16:28:00	49	38.40	1	111	38.33	38.45	20	1	308	11,798	[+]
CCC	36.30 39.56	32.67 39.93	16:27:37 16:27:28 16:27:24 16:27:15	16 49 50 18	38.40 38.40 38.48 38.48	1 2 2 2	111 193 107 304	38.32 38.30 38.27 38.26	38.50 38.51 38.52 38.53	145 263 359 1618	1 2 2 3
CCENERGY	0.00	0.00 %	15:00:00	633	0.06	0	0	0.00	PKC	27211	13	0	0	[+]
CCE	0.00 0.00	0.04 0.08	15:00:00 15:00:00 15:00:00 11:01:43	5000 2971 30 6999	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.03 0.05 0.06	2001 6000 43200 36061	2 1 3 4
CCS	0.00	0.00 %	09:00:00	200	1.09	1	1000	1.00	1.09	812	1	0	0	[+]
CCS	0.00 0.00	0.88 1.30	15:48:06 15:40:15 15:40:15 15:40:15	1012 490 2500 10	0.99 1.03 1.03 1.04	1 1 1 1	306 3000 990 1800	0.98 0.97 0.96 0.84	1.15 1.17 1.18 1.19	870 250 3856 2833	1 1 2 2
CDPROJEKT	351.70	-5.42 %	16:28:00	51	334.80	3	133	334.10	334.80	668	6	442	150,687	[+]
CDR	334.00 352.00	316.60 386.80	16:28:00 16:28:00 16:28:00 16:28:00	8 18 46 7	334.60 334.60 334.60 334.60	10 1 1 1	278 73 90 60	334.00 333.90 333.80 333.70	334.90 335.00 335.10 335.20	675 284 710 480	7 5 9 6
CDRL	12.55	-0.40 %	14:24:18	89	12.50	1	625	12.10	12.30	684	1	1	7	[+]
CDL	12.50 12.55	11.30 13.80	14:24:18 13:14:34 13:14:34 09:00:00	41 269 121 2	12.50 12.50 12.55 12.55	1 1 2 1	55 90 800 28	11.80 11.60 11.50 11.30	12.50 12.70 13.50 13.70	81 592 1098 110	1 1 1 1
CELTIC	6.50	4.00 %	15:10:47	5	6.50	1	100	6.20	6.50	340	1	0	0	[+]
CPD	6.50 6.50	5.85 7.15	14:16:59 14:16:59 14:10:14 09:36:14	263 10 50 1	6.25 6.30 6.25 6.15	2 1 1 0	340 239 820 0	6.10 6.05 6.00 0.00	6.70 7.00 7.05 7.50	800 1590 760 254	1 1 1 1
CEZ	75.00	-0.67 %	15:34:08	16	74.30	1	14	73.10	75.90	10	1	50	3,779	[+]
CEZ	74.30 75.00	67.50 82.50	15:16:53 13:59:22 13:59:16 13:54:58	60 19844 156 100	74.30 75.00 75.00 74.30	1 1 1 1	200 36 19 100	72.50 72.00 71.60 71.50	76.00 76.90 77.00 77.50	81 1 93 1000	2 1 3 1
CFG	25.80	-6.20 %	16:07:50	83	24.20	2	225	24.00	24.30	203	2	3	77	[+]
CFG	23.50 25.80	20.70 30.90	16:07:25 15:59:02 15:59:01 15:59:01	50 2 23 4	24.30 24.30 24.30 24.30	2 2 1 1	256 125 100 69	23.80 23.60 23.50 23.30	24.80 24.90 25.00 25.40	166 100 323 700	1 1 3 1
CFI	0.17	-2.59 %	15:22:58	80	0.17	1	1000	0.16	0.17	10560	2	90	15	[+]
CFI	0.16 0.17	0.15 0.20	14:57:27 14:48:40 14:48:40 14:48:40	2000 69 6031 14000	0.17 0.16 0.16 0.16	1 3 1 1	2000 6731 1000 2100	0.16 0.16 0.16 0.16	0.17 0.17 0.17 0.17	14000 1655 32000 4500	1 1 1 1
CHERRY	45.00	-4.44 %	16:07:56	18	43.00	3	137	41.00	43.20	177	2	1	35	[+]
CHP	41.00 45.00	36.00 54.00	16:07:56 15:55:40 15:46:07 15:46:07	7 2 13 87	43.00 41.00 41.00 41.20	3 1 1 1	190 200 12 10	40.00 39.80 38.60 36.50	43.80 43.90 44.40 45.00	46 40 15 100	1 1 1 1
CIASTZKRA	16.50	-3.64 %	16:24:10	117	15.90	1	22	15.90	16.30	485	2	27	433	[+]
CZK	15.90 16.70	13.20 19.80	16:24:10 16:02:12 15:56:18 15:54:49	18 82 81 100	16.00 16.00 16.30 16.00	1 2 3 3	320 1511 1831 8300	15.80 15.60 15.50 15.00	16.40 16.50 16.60 16.70	1580 1351 603 417	1 5 3 2
CIECH	26.40	-1.52 %	16:19:36	53	26.00	2	453	25.90	26.05	665	4	19	486	[+]
CIE	25.90 26.40	23.80 29.00	16:19:36 16:19:36 16:19:36 16:13:23	100 36 171 64	26.00 26.00 26.10 26.00	4 1 2 2	2592 50 1651 1894	25.85 25.80 25.75 25.70	26.10 26.15 26.20 26.25	1902 1634 6050 1450	3 3 5 2
CIGAMES	1.12	-4.80 %	16:25:34	722	1.07	1	25986	1.07	1.08	11000	1	1,012	1,080	[+]
CIG	1.04 1.13	1.01 1.23	16:25:34 16:24:26 16:24:12 16:24:12	35000 1600 1378 1300	1.07 1.07 1.07 1.07	1 2 3 3	2000 69180 7356 17420	1.07 1.06 1.05 1.05	1.08 1.08 1.09 1.09	9500 3216 1000 7750	3 1 1 2
CLNPHARMA	34.65	-3.51 %	16:22:15	20	33.00	1	35	33.10	33.35	30	1	24	813	[+]
CLN	32.50 34.70	31.20 38.10	16:18:21 16:13:58 16:13:58 16:09:22	120 180 20 30	33.00 33.00 33.00 33.00	3 2 1 1	400 2938 5 5	33.05 33.00 32.95 32.90	33.50 33.70 33.75 33.80	47 721 435 100	1 3 2 1
CLOUD	13.10	-1.50 %	09:00:00	20	13.10	1	200	11.50	13.10	264	1	0	0	[+]
CLD	13.10 13.10	10.50 15.70	15:14:36 15:14:31 15:13:53 15:08:41	749 300 300 209	13.30 13.30 13.30 12.95	1 1 1 1	500 749 300 210	11.45 11.40 11.35 11.30	13.50 13.55 13.65 13.75	429 250 190 250	2 1 1 1
CNT	12.80	0.00 %	12:38:31	20	12.80	1	70	12.40	12.80	80	1	4	53	[+]
CNT	12.40 12.90	11.60 14.00	12:38:31 11:15:30 11:12:44 11:11:53	5 1 11 140	12.80 12.80 12.40 12.40	2 2 2 2	665 325 225 325	12.30 12.20 12.10 12.00	12.90 13.00 13.10 13.20	795 220 255 250	3 2 3 3
COALENERG	0.50	-4.84 %	16:13:07	200	0.47	3	11056	0.44	0.49	878	1	37	17	[+]
CLE	0.44 0.51	0.40 0.49	15:35:57 15:14:39 15:14:39 15:14:39	10 2565 2000 435	0.46 0.44 0.44 0.44	1 1 1 3	11500 1551 2527 8397	0.44 0.40 0.40 0.40	0.49 0.49 0.50 0.50	1401 2121 11138 3000	1 1 3 1
COGNOR	1.12	-1.33 %	16:22:00	600	1.11	1	1000	1.09	1.11	61835	2	26	29	[+]
COG	1.08 1.12	1.01 1.23	15:43:18 15:40:09 15:40:09 15:39:04	900 1600 900 198	1.11 1.10 1.10 1.09	2 1 3 1	1700 900 4197 1500	1.09 1.08 1.08 1.07	1.12 1.12 1.13 1.14	2657 900 951 1200	4 1 1 1
COLUMBUS	41.85	-9.20 %	16:27:18	25	38.00	2	60	38.20	38.60	30	1	45	1,784	[+]
CLC	37.65 41.85	33.50 50.20	16:26:58 16:26:12 16:25:53 16:24:55	78 27 35 10	38.00 38.00 37.90 37.80	8 1 3 1	475 50 795 100	38.00 37.90 37.65 37.60	38.85 38.90 38.95 39.00	110 165 194 2009	1 1 2 3
COMARCH	194.00	-2.29 %	16:23:19	1	192.00	1	4	192.50	193.00	197	1	4	827	[+]
CMR	190.50 195.00	175.00 213.00	16:08:03 16:08:03 16:07:51 16:06:49	9 12 30 29	192.00 192.00 193.00 192.50	2 1 5 2	21 21 196 37	192.00 190.50 190.00 189.00	194.00 195.00 195.50 196.00	70 70 91 27	1 1 2 2
COMP	55.00	-1.82 %	14:41:28	37	54.00	1	31	53.80	54.00	69	2	0	18	[+]
CMP	54.00 55.00	49.50 60.40	14:41:28 14:41:28 14:10:24 14:10:24	61 50 2 20	54.00 54.20 54.80 54.40	1 1 1 1	100 300 25 14	53.60 53.40 52.00 50.40	54.60 54.80 55.00 55.60	41 83 208 51	1 3 3 1
COMPERIA	2.26	-8.87 %	15:10:11	475	2.26	1	125	2.26	2.32	3400	1	1	1	[+]
CPL	2.26 2.26	2.04 2.48	15:10:11 12:21:38 12:20:38 12:20:32	25 1000 2000 1450	2.26 2.48 2.28 2.28	2 1 1 1	3850 1000 2000 1000	2.22 2.12 2.10 1.99	2.66 2.68 2.78 2.80	650 7699 500 1402	1 1 1 3
COMPRZESZ	3.42	-3.17 %	16:18:37	600	3.66	1	18	3.64	3.80	4324	2	11	39	[+]
COR	3.38 3.80	2.74 4.10	16:15:43 15:21:12 15:21:12 15:21:12	400 6 234 160	3.66 3.80 3.78 3.76	1 1 1 2	50 285 200 85	3.60 3.58 3.50 3.48	3.82 3.84 3.86 3.92	100 973 100 50	1 3 1 1
COPERNIC	3.68	13.71 %	15:12:20	200	3.98	1	110	3.70	3.98	99	1	0	2	[+]
CRS	3.68 3.98	2.96 4.40	14:31:59 12:11:19 12:11:19 11:40:17	1 50 140 60	3.98 3.70 3.68 3.68	1 1 1 2	235 50 300 285	3.52 3.50 3.32 3.30	4.00 4.10 4.20 4.40	50 851 50 50	1 1 1 1
CORMAY	1.62	0.00 %	16:27:53	2000	1.50	4	1988	1.51	1.52	3100	1	867	1,321	[+]
CRM	1.43 1.62	1.31 1.60	16:27:22 16:27:19 16:27:19 16:27:19	1530 828 1500 330	1.50 1.50 1.50 1.50	5 2 1 1	23811 22266 200 7500	1.50 1.50 1.49 1.49	1.53 1.53 1.54 1.55	14000 900 17500 50615	1 1 3 9
CPGROUP	6.18	-1.33 %	14:53:51	41	5.92	2	313	5.80	5.90	85	1	3	16	[+]
CPG	5.92 6.18	5.58 6.78	14:53:51 14:53:51 14:53:33 14:53:33	30 738 80 1200	5.98 6.00 6.02 6.02	2 1 1 1	1630 1303 340 10	5.78 5.76 5.70 2.00	5.92 6.02 6.04 6.10	3990 832 1434 50	1 1 2 1
CREEPYJAR	978.00	-3.61 %	16:28:02	5	960.00	1	4	964.00	970.00	50	2	1	567	[+]
CRJ	940.00 980.00	784.00 1170.00	16:26:22 16:24:43 16:24:43 16:13:49	10 19 1 1	960.00 960.00 960.00 960.00	3 1 2 4	14 10 12 6	960.00 956.00 950.00 946.00	976.00 978.00 980.00 982.00	1 21 34 1	1 2 3 1
CSY	3.38	-28.21 %	16:27:43	1000	2.24	2	2422	2.30	2.38	4993	2	359	890	[+]
CSY	2.20 3.38	2.18 3.26	16:27:30 16:27:30 16:27:05 16:27:05	500 2500 1000 1000	2.22 2.22 2.22 2.22	2 5 16 4	820 4900 100115 13487	2.22 2.20 2.18 2.16	2.40 2.44 2.46 2.54	3230 7000 6219 400	3 1 1 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	110	PKC	PKC	3000	1	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.17 0.40 0.45 0.48	1879 5000 3000 6801	3 1 1 1
CYFRPLSAT	24.56	-1.12 %	16:28:02	28	24.64	3	1446	24.76	24.82	1958	4	326	8,004	[+]
CPS	24.24 24.92	22.12 27.00	16:28:00 16:27:28 16:27:28 16:27:16	359 305 54 385	24.56 24.64 24.64 24.64	2 5 3 1	364 5193 3400 500	24.74 24.72 24.70 24.68	24.84 24.86 24.88 24.90	617 1413 5315 3503	2 5 7 6
CZTOREBKA	0.00	0.00 %	13:05:01	300	0.52	1	2700	0.44	0.50	7000	1	0	0	[+]
CZT	0.00 0.00	0.47 0.57	12:11:21 14:05:59 14:05:39 14:05:19	500 10 10 10	0.44 0.53 0.53 0.53	1 1 2 1	612 1462 15000 2000	0.44 0.41 0.41 0.39	0.53 0.54 0.55 0.58	2951 612 11946 2913	1 1 2 1
DANKS	0.00	0.00 %	11:26:05	2000	0.51	1	2000	0.49	0.50	956	1	0	0	[+]
DNS	0.00 0.00	0.40 0.60	17:00:00 11:08:50 10:57:29 10:57:29	1 2041 184 2000	0.51 0.49 0.49 0.49	1 1 1 1	2000 1843 1522 2300	0.48 0.48 0.46 0.46	0.51 0.52 0.54 0.55	11961 2028 6000 3378	2 1 2 2
DATAWALK	172.00	0.88 %	16:27:27	2	172.00	1	10	171.00	171.50	8	1	4	738	[+]
DAT	164.00 172.00	155.00 189.00	16:27:27 16:22:53 16:14:52 16:14:52	28 50 5 7	172.00 172.00 170.00 170.50	3 1 1 1	57 25 80 89	170.00 169.50 169.00 168.50	172.00 172.50 173.00 173.50	261 5 16 89	6 1 1 1
DBENERGY	35.40	-4.26 %	16:14:53	100	31.50	1	5	31.10	32.00	137	2	1	20	[+]
DBE	31.00 35.40	28.32 42.48	14:51:40 14:51:40 14:51:40 14:51:40	5 10 35 10	32.00 31.80 31.60 31.50	1 1 1 3	20 5 5 204	30.80 30.50 30.30 30.00	32.20 32.30 32.50 32.80	65 20 28 5	1 1 1 1
DDISTANCE	1.60	-7.41 %	16:20:19	1400	1.50	1	100	1.46	1.50	1000	1	28	41	[+]
DDI	1.35 1.60	1.28 1.92	16:18:08 16:12:51 16:06:34 15:50:03	1142 395 355 11	1.52 1.50 1.50 1.52	1 1 1 2	621 707 2000 1371	1.45 1.43 1.43 1.42	1.53 1.54 1.55 1.56	3210 1400 2789 1000	3 1 3 1
DEBICA	70.00	0.57 %	16:17:37	55	70.40	2	46	70.40	70.80	295	1	1	57	[+]
DBC	68.40 72.00	63.00 77.00	15:58:17 15:53:37 15:39:47 15:32:51	20 50 10 24	70.80 70.80 72.00 70.20	3 1 2 5	75 110 24 305	69.00 68.80 68.40 68.00	72.00 72.20 72.60 72.80	23 104 48 20	1 1 1 1
DECORA	28.60	-3.15 %	16:00:39	12	27.70	3	598	27.70	28.30	266	1	4	123	[+]
DCR	27.70 29.00	25.80 31.40	16:00:39 16:00:36 16:00:36 15:58:41	38 12 238 62	27.70 27.70 27.70 27.70	4 1 1 2	303 100 43 77	27.50 27.40 27.30 27.20	28.40 28.50 28.80 29.00	46 136 100 341	1 2 1 1
DEKPOL	20.20	-4.76 %	15:55:26	400	20.00	1	132	19.30	20.00	680	2	2	45	[+]
DEK	20.00 21.00	18.20 22.20	15:55:26 15:29:27 15:29:27 14:57:12	280 468 6 248	20.00 20.00 20.00 20.00	2 1 1 1	226 50 200 5	19.00 18.60 18.20 18.00	20.60 21.00 21.60 21.80	74 1400 350 100	1 2 2 1
DEKTRA	5.95	3.48 %	14:21:51	10	5.95	1	10	5.80	6.00	2	1	0	0	[+]
DKR	5.95 5.95	4.76 7.10	09:06:40 09:00:00 16:49:35 16:49:35	199 400 339 20	5.75 5.75 5.75 5.80	3 2 2 2	982 521 65 150	5.75 5.70 5.65 5.60	6.10 6.20 6.25 6.45	5667 250 131 185	2 2 1 1
DELKO	13.90	-2.16 %	16:21:13	10	13.60	2	1193	13.90	14.00	236	2	18	251	[+]
DEL	13.40 14.00	12.60 15.20	16:20:26 16:19:59 16:19:44 16:19:44	117 386 110 317	13.70 13.70 13.70 13.70	2 3 4 4	300 973 990 801	13.80 13.70 13.60 13.50	14.10 14.20 14.30 14.40	510 464 915 1004	3 3 4 3
DENTAMDC	0.38	0.00 %	11:00:00	3777	0.38	2	1300	0.35	0.39	1001	1	4	2	[+]
DAM	0.38 0.38	0.31 0.46	11:00:00 15:06:08 15:06:08 15:04:48	500 1958 1042 5000	0.38 0.38 0.38 0.38	1 1 1 1	1550 3000 6666 300000	0.33 0.28 0.28 0.28	0.41 0.43 0.44 0.45	5795 1390 1000 9998	1 2 1 2
DEVELIA	1.64	-4.19 %	16:12:02	1000	1.60	1	1150	1.60	1.61	1900	1	64	103	[+]
DVL	1.59 1.64	1.48 1.80	16:03:54 16:03:54 15:53:44 15:52:39	3100 1900 6000 49	1.61 1.61 1.61 1.60	1 2 2 4	1200 1594 2643 4057	1.60 1.60 1.59 1.59	1.61 1.62 1.63 1.63	11703 10000 13337 4000	2 1 2 1
DGA	4.98	-9.86 %	16:26:24	4	4.48	1	896	4.48	4.79	900	1	6	25	[+]
DGA	4.48 4.98	4.05 4.93	16:10:36 16:06:17 16:05:00 15:59:40	525 600 600 219	4.50 4.50 4.49 4.49	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.98 4.99 5.00 5.02	219 25 500 500	1 5 1 1
DIGITAL	0.98	-4.00 %	16:10:48	3809	0.96	2	2801	1.00	1.04	1720	2	20	19	[+]
DGL	0.96 1.01	0.78 1.17	16:10:48 16:10:48 15:38:24 15:38:24	1000 1200 1000 5000	0.96 0.97 0.98 0.98	1 1 1 1	22754 20000 1077 431	0.96 0.95 0.93 0.92	1.05 1.06 1.07 1.09	2500 1000 3000 2000	1 1 1 2
DINOPL	211.00	1.12 %	16:28:00	44	216.00	7	746	216.00	216.20	1334	8	80	17,228	[+]
DNP	210.60 218.40	189.90 232.00	16:28:00 16:27:40 16:27:40 16:27:28	18 45 73 62	216.00 216.00 216.00 216.00	1 1 2 3	22 132 837 1007	215.80 215.60 215.40 215.20	216.40 216.60 216.80 217.00	211 128 189 918	4 1 4 5
DOMDEV	96.20	-2.07 %	15:59:14	5	94.40	1	277	93.80	94.20	28	1	3	260	[+]
DOM	93.80 96.40	86.60 105.50	15:59:14 15:35:01 15:23:00 15:19:11	722 28 250 45	94.40 94.40 94.40 93.80	2 2 1 3	284 65 140 51	93.60 93.00 92.80 92.00	94.40 95.40 95.80 96.00	75 140 20 500	2 1 1 2
DOMLEK	8.30	-0.60 %	11:38:43	58	8.30	1	117	8.30	8.35	125	1	0	1	[+]
DLK	8.30 8.30	6.65 9.95	11:19:57 10:17:02 15:38:57 15:38:57	5 2 35 5	8.30 8.35 8.35 8.00	1 1 1 1	5 130 10 40	7.90 7.80 7.40 7.00	8.50 8.75 9.00 10.00	5 19 10 20	1 1 1 1
DROZAPOL	1.56	0.00 %	13:45:31	190	1.56	2	1290	1.55	1.56	4915	1	0	0	[+]
DPL	1.56 1.56	1.40 1.72	17:00:00 11:50:39 09:45:48 09:45:48	333 1477 14000 1000	1.56 1.56 1.56 1.56	1 1 1 1	996 998 1289 190	1.31 1.29 1.29 1.25	1.60 1.65 1.70 1.75	1000 70 630 3588	1 1 1 1
EASYCALL	2.12	-15.93 %	15:12:47	26	1.90	1	150	1.92	2.06	490	1	2	5	[+]
ECL	1.90 2.12	1.70 2.54	15:12:47 15:12:47 15:12:47 15:12:47	100 640 50 100	1.94 2.00 2.00 2.02	1 1 1 1	24 100 50 100	1.90 1.82 1.80 1.70	2.16 2.22 2.30 2.36	100 50 46 25	1 1 1 1
EC2	2.52	-11.36 %	16:05:39	600	2.34	1	900	2.32	2.40	830	1	7	17	[+]
EC2	2.34 2.62	2.02 3.02	13:43:50 13:43:50 13:43:50 12:18:25	900 850 420 533	2.36 2.38 2.40 2.40	1 1 1 1	200 900 5000 570	2.20 2.12 2.02 1.67	2.42 2.48 2.70 2.78	950 3171 3591 2540	2 1 2 1
ECHO	3.85	0.00 %	16:08:24	250	3.75	3	6294	3.75	3.76	629	2	44	164	[+]
ECH	3.75 3.85	3.47 4.23	16:04:06 15:39:17 15:36:22 15:33:17	80 3000 4000 2318	3.76 3.76 3.76 3.75	1 1 1 8	2000 5000 350 7015	3.74 3.72 3.71 3.70	3.77 3.80 3.81 3.82	157 15217 4032 5000	1 2 1 1
EDINVEST	3.10	-3.12 %	10:33:12	300	3.10	1	438	3.10	3.20	2632	2	1	2	[+]
EDI	3.10 3.10	2.80 3.40	10:23:14 17:00:00 13:51:56 09:26:26	418 5 344 100	3.10 3.20 3.10 3.10	1 1 1 1	2500 500 5000 290	3.06 3.04 2.90 2.70	3.22 3.28 3.40 3.70	3000 505 745 815	1 1 1 1
EFEKT	4.50	-10.18 %	15:30:43	510	4.06	1	200	4.10	4.54	76	1	4	19	[+]
EFK	4.06 4.50	4.06 4.94	15:30:43 14:39:01 14:38:53 14:38:53	1 310 183 30	4.06 4.50 4.50 4.50	2 2 2 1	800 1781 200 100	4.08 4.06 4.00 3.60	4.60 5.00 5.05 5.10	280 89 7273 2339	1 1 2 3
EFENERGII	0.37	-6.15 %	15:34:57	362	0.37	1	92	0.36	0.39	1900	1	13	5	[+]
EFE	0.37 0.39	0.29 0.44	15:34:57 12:56:13 12:42:53 12:42:53	2782 100 908 5192	0.37 0.39 0.37 0.37	1 1 1 1	7170 4200 1000 5607	0.36 0.36 0.36 0.36	0.39 0.39 0.39 0.39	5000 2424 19070 900	1 1 1 1
EKIOSK	0.00	0.00 %	17:00:00	65	0.95	2	2300	0.87	0.93	1090	1	0	0	[+]
EKS	0.00 0.00	0.76 1.14	16:46:57 16:30:28 15:47:42 15:47:08	2775 1700 2160 5000	0.88 0.93 0.88 0.88	1 1 1 1	6550 10000 1190 200	0.86 0.86 0.85 0.84	0.95 1.00 1.01 1.02	3475 200 200 1000	1 1 1 1
EKOEXPORT	2.88	-0.70 %	16:25:41	2000	2.84	1	849	2.84	2.92	401	1	33	96	[+]
EEX	2.82 3.10	2.60 3.17	16:24:35 16:21:53 16:21:53 16:21:06	3 431 69 3	2.93 2.84 2.84 2.93	2 2 1 4	746 783 860 5579	2.84 2.83 2.83 2.82	2.92 2.93 2.95 2.96	665 300 300 400	2 1 1 1
EKOPARK	1.72	1.11 %	16:24:53	500	1.82	3	4405	1.68	1.82	54	1	2	4	[+]
EPR	1.68 1.85	1.38 2.06	16:03:36 16:03:06 16:02:59 15:31:01	425 1170 10 1	1.68 1.70 1.72 1.85	1 1 1 2	605 20 3000 1200	1.67 1.66 1.65 1.61	1.90 1.92 2.02 2.04	20 20 20 20	1 1 1 1
EKOPOL	6.20	0.82 %	12:52:21	50	6.15	2	684	5.80	6.15	313	1	0	1	[+]
EGH	5.80 6.20	4.96 7.40	12:24:01 11:29:39 17:00:00 16:41:40	61 50 150 65	5.80 6.20 6.10 6.05	1 1 2 1	500 500 1010 10	5.35 5.00 4.80 4.70	6.20 6.80 7.00 7.30	350 886 635 249	1 2 1 1
ELBUDOWA	0.58	-1.23 %	16:27:14	222	0.64	1	1440	0.59	0.64	793	2	22	13	[+]
ELB	0.58 0.68	0.58 0.71	15:52:17 15:44:22 15:44:22 15:44:22	1 1082 400 975	0.64 0.58 0.58 0.58	2 1 1 1	9918 500 2250 3000	0.58 0.58 0.58 0.56	0.65 0.65 0.67 0.68	2045 2498 1434 1883	1 3 1 2
ELEKTROTI	4.98	-0.60 %	11:10:35	10	4.97	1	20	4.91	4.97	121	2	1	3	[+]
ELT	4.90 4.98	4.49 5.46	11:10:35 09:39:48 09:23:30 09:23:30	20 410 50 20	4.96 4.90 4.90 4.90	1 1 1 1	1000 20 1000 1570	4.90 4.86 4.85 4.82	4.99 5.00 5.06 5.08	990 1236 1595 2011	2 2 2 3
ELEMENTAL	2.38	0.21 %	16:19:25	100	2.39	1	133	2.38	2.38	900	1	27	65	[+]
EMT	2.37 2.39	2.15 2.62	15:14:41 14:51:25 14:49:28 14:02:11	8000 867 1133 210	2.38 2.38 2.38 2.38	1 3 1 1	8000 8700 1502 8000	2.38 2.37 2.37 2.36	2.39 2.40 2.40 2.40	1300 62382 60034 2650	1 4 5 1
ELKOP	0.24	0.00 %	16:17:19	9989	0.24	1	11	0.24	0.24	8977	1	41	10	[+]
EKP	0.24 0.24	0.22 0.26	14:18:31 14:18:31 14:13:56 13:18:29	10 190 2013 1999	0.24 0.24 0.24 0.24	1 2 1 2	12000 6677 10000 20100	0.23 0.23 0.22 0.22	0.24 0.25 0.25 0.25	7115 3100 5504 7000	3 1 1 1
ELZAB	3.48	-1.72 %	16:26:23	3	3.42	1	1000	3.22	3.42	59	1	12	40	[+]
ELZ	3.20 3.64	3.14 3.82	16:21:48 16:21:05 16:20:20 16:20:11	2 2 100 2	3.42 3.40 3.34 3.42	3 2 1 3	570 517 1500 1390	3.20 3.18 3.16 3.14	3.44 3.46 3.48 3.60	235 1000 5732 100	1 1 1 1
EMC	13.80	0.00 %	12:21:08	53	13.80	1	100	11.70	13.80	1332	2	0	6	[+]
EMC	13.80 14.10	12.50 15.10	11:13:28 11:13:20 11:13:11 09:17:16	30 66 31 5	13.80 13.80 13.80 14.10	1 1 1 1	500 50 100 100	11.30 9.10 8.20 6.40	14.00 14.10 14.40 14.60	511 65 50 43	1 2 1 1
EMMERSON	0.00	0.00 %	15:00:00	51	0.04	1	49750	0.02	PKC	817542	7	0	0	[+]
EMM	0.00 0.00	0.03 0.05	11:02:05 11:00:47 11:00:00 15:17:07	20000 10000 10000 5000	0.05 0.05 0.05 0.05	1 5 3 0	30990 85001 3 0	0.01 0.01 0.01 0.00	0.01 0.02 0.02 0.04	3600 47924 137767 175000	1 2 3 2
EMONT	1.01	5.10 %	12:10:19	675	1.03	1	100	0.99	1.06	99	1	1	1	[+]
ELM	1.01 1.03	0.81 1.21	12:10:19 12:10:19 14:40:36 14:40:36	100 100 1035 50	1.03 1.01 0.98 0.99	2 1 1 1	1145 50 2000 30	0.97 0.96 0.93 0.92	1.08 1.12 1.13 1.20	100 1205 1574 12300	1 3 1 1
EMUZYKA	0.00	0.00 %	10:12:12	559	3.58	4	1483	3.52	3.68	5057	2	0	0	[+]
EMU	0.00 0.00	2.88 4.28	16:40:12 11:12:34 09:32:04 10:17:42	1500 270 538 515	3.54 3.56 3.72 3.90	1 1 1 1	600 86 10000 600	3.50 3.48 3.44 3.42	4.08 4.10 4.16 4.48	519 1320 1998 4000	1 4 2 1
ENAP	1.24	1.69 %	12:59:47	2	1.20	1	6600	1.16	1.20	98	1	7	8	[+]
ENP	1.19 1.29	1.12 1.36	12:59:17 12:58:20 09:47:55 09:32:37	100 6400 10 2	1.19 1.24 1.24 1.29	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.26 1.29 1.30 1.37	6500 2320 4990 892	1 1 1 1
ENEA	4.76	-4.44 %	16:28:00	300	4.52	2	2870	4.50	4.52	1834	2	903	4,089	[+]
ENA	4.47 4.76	4.28 5.23	16:27:17 16:22:31 16:22:30 16:22:30	1000 120 7695 500	4.52 4.52 4.52 4.52	1 6 2 4	10262 5169 2400 10500	4.49 4.49 4.49 4.49	4.52 4.52 4.53 4.53	2172 4017 6000 310	2 6 1 1
ENELMED	15.80	0.00 %	11:55:49	100	15.80	2	500	15.80	16.40	60	1	0	2	[+]
ENE	15.80 15.80	14.30 17.30	09:07:34 13:56:12 11:43:13 11:34:10	70 140 30 15	15.80 16.00 16.10 16.10	1 1 1 0	100 76 48 0	13.00 12.30 10.90 0.00	16.50 0.00 0.00 0.00	496 0 0 0	2 0 0 0
ENERGA	8.31	0.00 %	16:27:04	1000	8.31	4	885777	8.30	8.31	94958	39	246	2,047	[+]
ENG	8.31 8.31	7.47 9.13	16:25:53 16:16:24 16:15:37 16:14:26	12000 300 700 7000	8.31 8.31 8.31 8.31	4 1 1 1	102150 1000 4000 1000	8.30 8.29 8.27 8.26	8.31 8.32 8.33 8.34	3287 28246 3458 1426	3 14 4 6
ENERGOINS	0.76	8.26 %	09:04:43	641	0.76	1	100	0.66	0.72	6662	1	1	0	[+]
ENI	0.76 0.76	0.68 0.84	11:47:30 11:41:01 11:07:23 09:43:11	1000 177 1000 70	0.70 0.70 0.70 0.70	1 1 1 1	2000 1111 2000 120	0.65 0.64 0.63 0.55	0.74 0.75 0.75 0.76	11000 2219 10000 3000	2 1 1 1
ENTER	19.65	0.50 %	16:11:35	120	20.20	3	1660	20.10	20.30	660	1	6	119	[+]
ENT	19.65 20.20	17.70 21.60	16:07:20 15:59:49 15:59:29 15:35:08	205 200 59 32	20.20 20.20 20.20 20.10	1 1 1 1	100 400 10 125	20.00 19.75 19.60 19.55	20.70 20.80 21.00 21.30	941 70 5439 65	2 1 6 1
ERBUD	19.30	-5.70 %	16:23:02	140	18.20	1	300	18.30	19.25	314	1	2	30	[+]
ERB	18.00 19.30	17.40 21.20	15:58:50 15:58:46 15:50:32 15:31:50	86 10 150 40	18.10 18.00 18.10 18.00	1 1 1 1	140 150 150 25	18.25 18.00 17.60 17.50	19.35 19.50 19.80 19.90	44 856 48 156	1 2 1 2
ERG	40.00	-7.50 %	11:23:49	200	37.00	1	196	36.20	37.40	201	1	0	8	[+]
ERG	37.00 40.00	36.00 44.00	10:43:09 09:15:20 17:00:00 13:10:46	20 1 5 1	37.80 40.00 40.00 37.80	3 1 1 1	305 210 134 25	36.00 35.80 32.80 32.00	39.00 40.00 44.00 45.60	154 439 19 74	1 2 1 2
ERS	0.00	0.00 %	15:24:27	3142	0.03	2	12144	0.03	0.03	20000	2	0	0	[+]
ERS	0.00 0.00	0.02 0.04	15:00:00 15:00:00 11:00:00 11:00:00	3500 500 2340 18856	0.03 0.03 0.03 0.02	1 1 1 0	158 111111 20000 0	0.02 0.01 0.01 0.00	0.03 0.04 0.05 0.05	20000 28898 8216 21487	1 1 1 1
ESKIMOS	0.00	0.00 %	15:00:00	425	0.28	1	4575	0.28	0.27	93424	2	0	0	[+]
ESK	0.00 0.00	0.22 0.34	15:00:00 15:06:20 15:05:49 15:04:29	200 350 25 3975	0.28 0.28 0.28 0.28	1 1 1 1	1000 1000 2750 900	0.25 0.25 0.24 0.24	0.28 0.30 0.30 0.45	2691 1000 8500 3333	1 1 2 1
ESOTIQ	9.44	-5.96 %	10:38:03	80	8.84	1	15	9.00	9.20	900	1	0	1	[+]
EAH	8.84 9.44	8.50 10.35	09:00:04 09:00:00 16:44:21 13:32:28	10 20 120 93	9.42 9.44 9.40 8.72	1 1 1 2	920 125 1000 530	8.78 8.02 7.32 7.00	9.44 9.50 9.60 9.62	202 320 400 435	1 1 2 2
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	100	1.46	2.13	3	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	3.76	0.27 %	16:00:34	47	3.76	1	1000	3.62	3.76	203	1	1	4	[+]
EUC	3.75 3.76	3.39 4.13	16:00:05 11:27:49 11:27:49 10:04:19	153 433 100 250	3.76 3.75 3.75 3.75	1 1 1 1	2084 70 250 300	3.60 3.59 3.58 3.40	3.77 3.86 3.90 4.08	2305 280 228 285	2 1 1 1
EUROCASH	11.30	1.39 %	16:27:09	180	11.67	1	140	11.68	11.70	2982	8	331	3,842	[+]
EUR	11.30 11.73	10.17 12.43	16:27:09 16:27:09 16:27:09 16:26:31	488 424 425 200	11.67 11.67 11.67 11.67	3 3 2 1	1332 1469 270 500	11.67 11.66 11.65 11.64	11.71 11.72 11.73 11.74	470 1059 5690 200	1 2 4 1
EUROHIT	9.40	-8.74 %	11:26:14	86	9.40	1	57	9.00	9.80	52	1	1	5	[+]
ERH	9.40 9.40	7.55 11.20	11:26:14 11:00:00 11:00:00 11:00:00	154 113 28 100	9.40 9.40 9.40 9.40	1 1 1 2	89 250 400 750	8.75 8.70 8.60 8.00	10.20 10.30 10.40 10.50	200 400 200 306	1 2 1 1
EUROHOLD	0.00	0.00 %	11:09:56	12	4.28	1	800	3.30	4.00	120	1	0	0	[+]
EHG	0.00 0.00	3.86 4.70	09:02:09 09:51:34 10:01:31 12:41:48	1 1 3 2	4.28 4.28 4.28 4.28	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.26 4.28 4.30 4.62	164 734 257 500	1 3 1 1
EUROSNACK	0.00	0.00 %	09:24:18	1200	0.41	1	3800	0.39	0.44	5000	1	0	0	[+]
ECK	0.00 0.00	0.33 0.49	13:42:46 14:41:28 13:59:00 11:40:00	400 23 1 1506	0.46 0.46 0.46 0.44	2 1 1 1	5900 4000 1020 60	0.39 0.33 0.33 0.31	0.51 0.67 0.70 0.73	4 2800 5100 3900	1 1 1 1
EUROTAX	3.18	-0.62 %	11:55:48	10	3.18	3	698	2.78	3.18	94	1	0	0	[+]
ETX	3.18 3.18	2.56 3.80	14:10:54 09:00:42 09:00:00 09:00:00	370 355 200 182	3.20 3.24 3.24 3.24	1 2 1 1	600 570 1000 400	2.74 2.72 2.70 2.54	3.20 3.26 3.30 3.40	1404 1188 1673 862	1 1 2 1
EUROTEL	20.80	-2.36 %	14:30:05	67	20.70	1	33	20.70	21.00	75	1	1	17	[+]
ETL	20.60 21.30	18.75 22.80	13:32:41 13:06:13 12:36:49 12:03:58	24 110 70 44	20.70 20.70 20.70 20.70	2 1 2 5	150 24 311 1366	20.50 20.30 20.20 20.10	21.10 21.20 21.30 21.40	401 110 109 111	2 1 1 1
EXCELLENC	0.34	-9.36 %	16:23:50	3585	0.31	3	14131	0.31	0.32	18703	1	1,955	620	[+]
EXC	0.30 0.34	0.27 0.41	16:17:58 16:17:09 16:16:39 16:16:30	85 161 176 3851	0.31 0.31 0.30 0.31	1 1 1 5	1000 5000 14248 30439	0.31 0.31 0.30 0.30	0.32 0.32 0.32 0.33	13335 4868 7160 12794	2 1 1 2
FABRYKAKD	0.00	0.00 %	10:13:22	500	0.42	1	800	0.34	PKC	10620	4	0	0	[+]
FKD	0.00 0.00	0.34 0.50	10:07:44 10:01:07 09:43:39 13:52:08	1455 6000 100 700	0.42 0.41 0.42 0.41	1 3 1 1	20 6040 500 1000	0.32 0.20 0.16 0.15	0.10 0.19 0.20 0.28	1350 6000 6000 3600	1 1 1 1
FAMUR	1.37	0.00 %	16:12:59	600	1.35	1	498	1.36	1.37	4292	2	95	129	[+]
FMF	1.34 1.39	1.23 1.51	16:12:59 15:55:45 15:38:46 15:34:56	400 500 10 1002	1.35 1.36 1.35 1.35	1 4 2 1	2500 14779 9913 15000	1.35 1.35 1.35 1.34	1.38 1.38 1.39 1.39	10000 4386 1000 926	1 2 1 1
FARM51	33.00	-4.56 %	16:24:59	2	32.45	1	1	32.00	32.30	100	1	62	1,991	[+]
F51	30.80 33.90	26.40 39.60	16:24:45 16:24:41 16:20:03 16:20:03	6 49 230 184	32.40 32.40 32.00 32.00	2 2 3 1	600 1325 625 50	31.70 31.65 31.60 31.55	32.35 32.45 32.50 32.60	400 96 600 328	1 2 3 1
FASING	9.30	-3.84 %	14:47:51	100	9.02	2	540	9.00	9.20	200	1	5	45	[+]
FSG	9.00 9.30	8.38 10.20	13:38:53 13:38:53 13:19:22 12:56:42	23 67 88 3855	9.02 9.06 9.18 9.02	2 1 1 1	131 843 100 700	8.92 8.90 8.80 8.70	9.26 9.30 9.36 9.50	100 807 193 1500	1 1 1 1
FEERUM	11.65	0.00 %	16:24:32	1	11.20	2	220	10.50	11.20	891	3	0	0	[+]
FEE	11.20 11.65	10.50 12.80	16:24:31 16:24:31 16:24:30 16:24:28	1 1 1 1	11.20 11.20 11.20 11.20	1 1 1 1	284 1000 500 1000	10.35 10.00 9.00 5.50	11.25 11.30 11.60 11.65	100 100 106 119	1 1 1 2
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	339	3	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 26.00 28.00 32.60	843 155 150 52	1 1 1 1
FERRO	17.00	0.92 %	15:04:11	75	16.45	1	100	16.35	16.55	100	1	39	650	[+]
FRO	16.45 17.00	15.30 18.70	14:56:18 14:45:31 14:41:59 14:41:20	100 100 18000 1000	16.60 16.60 16.50 16.50	1 3 2 1	192 384 1045 622	16.30 16.25 16.20 16.10	16.60 16.70 16.80 16.95	673 220 696 500	1 2 2 1
FERRUM	3.50	-5.71 %	12:32:02	97	3.30	2	165	3.30	3.50	263	2	0	0	[+]
FER	3.30 3.50	3.16 3.84	09:04:38 16:47:11 16:47:10 16:47:09	1 1 1 1	3.50 3.50 3.50 3.50	1 1 1 1	300 650 2350 100	3.22 3.16 3.00 2.60	3.52 3.56 3.58 3.60	295 530 555 1726	1 1 1 3
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	0.25	100	1	0	0	[+]
FIN	0.00 0.00	0.23 0.35	15:00:00 15:00:17 11:00:00 15:00:00	25 1667 100 100	0.35 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.29 0.30 0.59 0.93	900 1625 3475 4000	2 1 1 1
FINVENTUR	0.75	-2.78 %	16:21:52	199	0.70	1	199	0.69	0.74	293	1	30	21	[+]
FIV	0.67 0.75	0.60 0.90	16:20:46 16:19:55 16:19:55 15:39:39	1000 104 1896 4456	0.74 0.74 0.73 0.69	1 1 1 3	1510 1200 6000 12885	0.67 0.64 0.64 0.63	0.75 0.77 0.78 0.79	10104 16 3500 1000	5 1 1 1
FLUID	0.00	0.00 %	15:16:44	1000	0.10	0	0	0.00	PKC	63169	16	0	0	[+]
FLD	0.00 0.00	0.08 0.12	11:00:00 11:00:00 11:00:00 11:00:00	4970 10000 1705 6173	0.10 0.10 0.10 0.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.08 0.09 0.10	64596 5000 17400 35764	2 1 1 5
FON	0.10	0.00 %	15:40:27	16350	0.10	1	10318	0.10	0.10	22130	3	391	38	[+]
FON	0.09 0.10	0.07 0.12	15:40:27 15:40:27 15:34:31 13:56:29	9160 4490 5000 1	0.10 0.10 0.10 0.10	1 1 3 1	10385 2048 119937 10500	0.10 0.10 0.10 0.09	0.10 0.11 0.11 0.11	7824 7840 9999 25506	1 1 1 1
FOREVEREN	9.25	-4.25 %	16:22:21	50	8.78	3	609	8.70	8.75	30	1	35	306	[+]
FOR	8.51 9.25	7.40 11.10	16:22:21 16:19:22 16:18:31 16:16:14	50 30 200 90	8.78 8.58 8.58 8.78	1 1 1 1	500 500 240 100	8.60 8.57 8.55 8.53	8.76 8.77 8.78 8.80	80 200 560 800	1 1 1 2
FORTE	36.00	-0.41 %	15:32:28	14	36.00	1	22	35.75	35.95	1719	1	44	1,581	[+]
FTE	35.50 36.00	32.40 39.60	15:32:28 15:32:28 15:32:28 15:09:55	8 22 6 77	36.00 36.00 35.95 35.95	1 2 2 1	30 86 401 40	35.70 35.65 35.60 35.50	36.00 36.50 36.60 36.70	543 290 125 28	6 2 1 1
GALVO	0.84	-0.62 %	14:01:31	370	0.80	1	2122	0.80	0.88	950	1	2	2	[+]
GAL	0.80 0.84	0.68 1.00	14:01:31 14:01:31 09:07:15 15:53:19	620 1000 10 1500	0.81 0.81 0.84 0.81	1 2 2 1	1000 1000 2759 1000	0.70 0.70 0.66 0.65	0.90 0.96 0.96 1.00	4000 1862 2084 2540	2 1 1 2
GENERGY	0.00	0.00 %	12:50:37	40000	0.02	2	19000	PKC	PKC	8803	4	0	0	[+]
GNR	0.00 0.00	0.01 0.02	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0.02 0.02 0.02 0.02	2 1 1 2	38166 77777 5100 10500	0.03 0.02 0.02 0.02	0.03 0.03 0.03 0.04	70000 1001 2130 49436	1 1 1 1
GENOMED	35.60	-1.69 %	15:10:57	25	35.00	2	116	35.00	35.80	195	1	0	8	[+]
GEN	35.00 35.60	28.60 42.60	15:10:57 15:10:57 15:10:57 15:10:57	141 10 10 14	35.20 35.20 35.40 35.60	1 1 1 1	30 5 5 14	34.80 34.40 33.20 30.20	36.20 36.40 36.80 37.00	10 400 200 182	1 1 1 3
GEOTRANS	17.80	-2.53 %	16:24:27	20	17.35	1	300	17.15	17.20	140	1	47	807	[+]
GTS	16.60 17.90	14.25 21.30	16:24:27 16:23:47 16:22:46 16:22:46	32 12 350 409	17.35 17.40 17.30 17.30	1 2 3 2	140 115 4100 542	17.10 17.05 17.00 16.90	17.25 17.35 17.40 17.45	2000 229 1000 600	2 1 2 2
GETIN	0.70	0.71 %	16:26:12	1000	0.71	1	1116	0.69	0.70	999	1	64	45	[+]
GTN	0.68 0.71	0.63 0.77	16:01:31 15:22:00 15:22:00 14:53:20	10 284 1216 1784	0.70 0.69 0.69 0.69	1 1 1 3	3075 2150 2650 14214	0.68 0.68 0.68 0.68	0.70 0.71 0.71 0.71	2000 1499 5462 4447	1 1 2 3
GETINOBLE	0.16	-2.44 %	16:28:02	3200	0.16	1	8000	0.16	0.16	120396	1	293	47	[+]
GNB	0.16 0.16	0.14 0.19	16:10:38 16:09:09 16:08:39 16:08:39	1000 12000 1231 6000	0.16 0.16 0.16 0.16	1 1 1 3	9900 10000 22000 11900	0.16 0.16 0.16 0.16	0.16 0.16 0.16 0.16	7000 13200 1000 42000	1 2 1 2
GKSKAT	0.00	0.00 %	11:22:57	3500	0.14	1	15326	0.13	0.14	21500	5	0	0	[+]
GKS	0.00 0.00	0.11 0.17	11:15:22 11:15:22 11:15:22 11:00:00	5000 5000 5000 5000	0.14 0.14 0.14 0.14	1 1 3 0	9547 2000 11951 0	0.12 0.12 0.10 0.00	0.21 0.22 0.23 0.23	21660 4000 5914 16600	2 1 1 2
GLCOSMED	5.75	0.00 %	16:26:34	933	5.75	3	818	5.60	5.80	10205	6	88	511	[+]
GLC	5.55 6.10	5.20 6.30	16:18:57 16:18:47 16:01:37 16:01:37	1 500 4 11	5.80 5.60 5.80 5.75	3 2 1 5	1450 13500 300 4550	5.55 5.50 5.25 5.20	5.85 5.90 5.95 6.00	3830 2250 530 3067	8 4 4 8
GOLAB	0.00	0.00 %	11:15:30	500	0.20	1	1500	0.20	0.20	1500	1	0	0	[+]
GOL	0.00 0.00	0.16 0.24	11:00:00 11:00:00 09:06:18 11:04:52	25 60 200 19	0.39 0.40 0.41 0.41	1 2 0 0	20000 100000 0 0	0.02 0.01 0.00 0.00	0.25 0.39 0.40 0.44	1700 7690 5000 1400	1 2 1 1
GOTFI	6.20	0.00 %	15:00:00	18	6.20	1	52	6.20	6.50	10	1	0	0	[+]
GTF	6.20 6.20	4.96 7.40	11:00:00 11:00:00 11:00:00 11:00:00	2 15 10 84	6.20 6.00 7.40 6.90	1 1 0 0	85 20 0 0	6.10 4.00 0.00 0.00	6.70 7.40 7.70 7.90	80 10 10 10	1 1 1 1
GOVENA	0.07	-3.78 %	16:23:13	15	0.07	2	20000	0.07	0.07	19985	2	1,965	143	[+]
GOV	0.07 0.08	0.05 0.10	16:16:04 16:14:01 16:14:01 16:08:54	33500 34037 815 49185	0.07 0.07 0.07 0.07	1 1 2 4	32463 10000 12077 30500	0.07 0.07 0.07 0.07	0.07 0.07 0.07 0.07	33501 50000 19000 1924	1 1 1 1
GPW	45.10	-4.96 %	16:25:43	31	43.10	5	405	43.10	43.15	917	6	68	2,966	[+]
GPW	43.05 45.35	40.60 49.60	16:25:43 16:25:15 16:24:58 16:24:58	89 32 89 85	43.10 43.10 43.10 43.10	6 14 3 4	2087 4497 1360 155	43.05 43.00 42.95 42.90	43.20 43.25 43.30 43.35	206 59 633 683	2 1 1 2
GREMPCO	0.39	6.22 %	12:14:28	500	0.41	1	200	0.38	0.41	1599	1	9	3	[+]
GRM	0.36 0.41	0.31 0.46	12:07:43 12:07:43 10:00:38 10:00:38	300 200 300 200	0.41 0.41 0.41 0.41	1 3 1 1	200 4090 200 200	0.37 0.35 0.34 0.34	0.41 0.42 0.43 0.44	4510 200 2622 200	1 1 3 1
GROCLIN	0.85	0.00 %	16:02:12	1	0.92	1	2180	0.83	0.92	1953	2	11	9	[+]
GCN	0.83 0.92	0.77 0.94	15:40:41 15:40:41 15:40:41 15:40:41	2 2 2 2	0.88 0.87 0.87 0.87	1 6 1 4	1500 6374 323 4647	0.83 0.83 0.83 0.81	0.92 0.93 0.95 0.95	2180 155 1403 3632	1 1 1 3
GRODNO	9.28	-1.52 %	16:28:01	150	9.10	2	200	8.94	9.08	260	1	90	813	[+]
GRN	8.80 9.28	8.36 10.20	16:25:49 16:25:48 16:24:40 16:23:08	267 233 600 240	9.06 9.04 9.04 9.00	3 6 1 2	687 1178 189 1689	8.92 8.90 8.84 8.82	9.10 9.14 9.16 9.20	150 400 600 2913	2 1 1 5
GRUPAAZOTY	20.50	-0.24 %	16:27:47	2	20.80	3	716	20.75	21.15	1007	3	95	1,980	[+]
ATT	20.35 21.35	18.46 22.55	16:27:44 16:27:36 16:27:33 16:27:32	192 2 5 12	20.95 20.75 20.80 20.80	1 2 1 1	750 1723 1000 600	20.70 20.65 20.60 20.55	21.20 21.25 21.30 21.35	2750 2510 1135 660	4 4 2 3
GRUPAREC	26.60	-12.30 %	16:18:26	49	21.40	3	150	21.40	23.80	149	1	0	3	[+]
GRC	21.40 26.60	21.40 31.80	16:17:08 09:00:00 09:00:00 14:31:02	100 5 5 80	21.40 26.60 24.40 24.40	2 1 1 1	129 50 110 1	21.20 20.80 19.70 0.01	24.00 25.60 26.60 27.80	1052 85 105 100	1 1 2 1
GTC	5.40	0.37 %	15:54:22	859	5.42	2	2893	5.42	5.46	400	1	59	320	[+]
GTC	5.40 5.58	4.86 5.94	15:54:22 15:54:11 15:53:06 15:52:47	900 500 2 2259	5.42 5.44 5.50 5.46	2 2 2 1	3382 3500 1250 400	5.40 5.38 5.36 5.34	5.48 5.50 5.52 5.54	1998 2280 2400 2500	2 1 1 1
HANDLOWY	28.00	0.36 %	16:18:06	115	28.00	1	238	27.65	27.85	36	1	6	154	[+]
BHW	27.50 28.00	25.20 30.80	16:18:06 15:53:10 15:53:10 15:53:10	35 72 10 19	27.95 27.70 27.70 27.70	1 3 10 1	35 220 3800 5	27.60 27.55 27.50 27.45	27.95 28.00 28.05 28.15	35 1785 230 1544	1 2 1 3
HARPER	16.70	-10.84 %	16:27:25	105	14.80	2	220	14.75	14.80	77	1	123	1,829	[+]
HRP	13.65 16.70	13.55 16.55	16:27:25 16:25:00 16:24:31 16:24:15	45 80 85 30	14.80 14.70 14.70 14.60	2 1 1 3	305 1705 1000 425	14.70 14.60 14.50 14.35	14.85 14.90 14.95 15.05	170 786 759 144	1 3 1 1
HEFAL	0.00	0.00 %	11:00:00	100	0.03	1	3	0.02	PKC	131000	3	0	0	[+]
HEF	0.00 0.00	0.02 0.04	15:00:00 11:00:00 11:00:00 15:00:00	400 400 100 110	0.03 0.03 0.03 0.03	2 0 0 0	50000 0 0 0	0.01 0.00 0.00 0.00	0.02 0.02 0.04 0.05	1000 6728 31226 7544	1 1 2 1
HELIO	10.00	-2.00 %	16:20:31	96	9.80	1	4	9.80	10.20	736	1	1	11	[+]
HEL	9.80 10.00	9.00 11.00	10:01:47 10:01:47 09:17:32 13:09:21	602 398 2 10	10.00 10.00 10.00 10.00	1 1 1 1	770 35 74 400	9.75 9.50 9.20 9.05	10.80 11.00 11.30 13.00	224 1575 665 460	1 3 2 3
HERCULES	1.13	-7.41 %	13:19:23	3010	1.13	1	6700	1.12	1.20	1840	1	47	54	[+]
HRS	1.11 1.19	1.02 1.24	13:07:09 13:02:17 13:01:57 13:01:47	2 1234 500 6370	1.12 1.18 1.19 1.18	1 1 2 2	886 500 5650 2748	1.12 1.12 1.11 1.10	1.20 1.21 1.22 1.22	2193 2000 3000 1700	2 1 1 1
HORTICO	2.38	-0.84 %	15:41:13	55	2.36	1	889	2.26	2.36	793	1	7	15	[+]
HOR	2.22 2.38	1.91 2.84	15:09:45 14:27:58 12:44:34 12:44:34	370 500 200 500	2.30 2.30 2.22 2.22	1 1 1 2	700 50 315 6500	2.22 2.20 2.16 2.14	2.38 2.42 2.86 2.88	260 135 385 400	1 1 1 1
Hubstyle	0.95	-2.06 %	09:02:54	2	0.95	1	500	0.85	0.90	1248	1	0	0	[+]
HUB	0.95 0.95	0.86 1.04	12:37:09 12:37:09 12:37:09 12:37:09	2 2 2 2	0.97 0.97 0.97 0.97	1 1 1 1	500 1427 1000 225	0.75 0.72 0.60 0.37	0.95 0.98 0.99 1.00	18498 183 15130 950	2 1 3 1
HURTIMEX	0.20	10.00 %	15:55:59	50	0.20	1	3065	0.17	0.20	20961	4	4	1	[+]
HRT	0.17 0.20	0.16 0.24	11:28:20 11:27:54 09:00:00 17:00:16	10 4000 59 4441	0.20 0.17 0.20 0.18	1 1 1 1	3000 25106 5000 15000	0.16 0.16 0.16 0.15	0.20 0.22 0.22 0.22	22650 3324 5400 4000	2 1 1 1
HYDRAPRES	0.36	7.83 %	16:27:26	1	0.36	1	100	0.33	0.36	199	1	0	0	[+]
HPS	0.36 0.36	0.29 0.43	10:49:21 10:49:03 10:49:03 10:48:40	9010 200 390 300	0.33 0.34 0.34 0.34	2 1 1 2	890 200 200 5370	0.32 0.31 0.31 0.30	0.36 0.36 0.37 0.37	400 4642 200 189	1 2 1 1
HYDROTOR	27.60	-1.45 %	15:14:29	5	27.20	2	17	26.60	27.20	561	2	1	14	[+]
HDR	26.60 27.60	25.00 30.20	14:07:17 14:07:17 14:07:17 11:41:16	90 20 30 18	26.60 26.60 26.60 26.60	2 3 3 1	282 614 454 35	26.40 26.20 26.00 25.80	27.40 27.60 28.00 28.20	140 203 144 108	1 1 1 1
I2DEV	9.90	0.00 %	16:09:17	2	9.90	1	795	9.80	9.90	365	1	0	0	[+]
I2D	9.90 9.90	8.95 10.80	16:36:13 16:36:13 15:09:01 09:00:00	685 15 40 1	9.90 9.90 9.45 9.90	1 0 0 0	250 0 0 0	6.50 0.00 0.00 0.00	9.95 10.20 10.80 11.00	2 736 2483 1216	1 1 5 2
IALBGR	0.26	1.67 %	15:26:03	1602	0.24	1	1316	0.24	0.26	2125	1	4	1	[+]
IAG	0.24 0.26	0.23 0.28	09:51:57 09:11:45 09:03:58 15:11:53	2000 1 675 1325	0.24 0.24 0.26 0.24	1 1 1 1	45 2882 1000 3030	0.22 0.21 0.21 0.20	0.26 0.28 0.28 0.29	5500 3735 4550 4490	1 2 1 1
ICPD	0.94	-6.00 %	11:00:00	20	0.94	1	575	0.89	0.94	980	1	0	0	[+]
ICD	0.94 0.94	0.76 1.12	11:00:00 11:00:00 11:00:00 15:00:00	49 540 300 20	1.00 1.00 1.00 0.92	1 1 1 1	100 2000 5000 10000	0.80 0.76 0.70 0.65	0.96 0.98 0.99 1.00	1000 1000 520 1051	1 1 1 2
IDEABANK	1.37	4.39 %	16:02:11	10	1.43	2	2000	1.38	1.43	64	1	26	37	[+]
IDA	1.37 1.47	1.23 1.50	15:13:44 14:48:18 14:27:37 14:25:26	750 100 15 249	1.38 1.38 1.38 1.38	2 1 1 1	2951 300 1147 766	1.38 1.37 1.37 1.37	1.43 1.44 1.44 1.45	903 9840 2000 2000	1 1 1 1
IDH	0.01	-3.57 %	15:29:53	3500	0.01	1	50000	0.01	PKC	1	1	7,486	101	[+]
IDH	0.01 0.01	0.01 0.02	15:25:59 15:20:48 15:17:16 15:12:40	132940 200 26685 5000	0.01 0.01 0.01 0.01	9 7 5 3	1238000 1062721 585000 772210	0.01 0.01 0.01 0.01	0.01 0.01 0.01 0.02	1 702327 122000 450000	1 4 2 3
IDMSAPL	0.00	0.00 %	16:21:19	2000	0.82	1	9458	0.81	0.86	4268	3	0	0	[+]
IDM	0.00 0.00	0.74 0.90	13:36:06 10:53:02 10:53:02 09:23:32	42 558 864 3000	0.81 0.82 0.82 0.81	1 1 1 1	130 41 1000 1000	0.80 0.02 0.01 0.01	0.86 0.94 1.00 1.10	9500 1635 3 1100	1 3 1 1
IFCAPITAL	0.00	0.00 %	12:00:20	800	0.70	1	6000	0.64	0.69	5000	1	0	0	[+]
IFC	0.00 0.00	0.63 0.77	11:28:20 11:28:20 11:28:20 11:28:20	200 1000 1000 1000	0.70 0.70 0.70 0.70	1 0 0 0	1 0 0 0	0.63 0.00 0.00 0.00	0.70 0.71 0.72 0.73	1050 2850 735 3500	1 1 1 1
IFIRMA	4.05	-0.74 %	15:52:30	230	4.02	1	70	4.02	4.05	672	1	3	12	[+]
IFI	4.02 4.05	3.65 4.45	12:53:41 10:38:26 09:06:18 09:04:31	198 400 200 50	4.05 4.05 4.05 4.05	1 5 2 1	200 1925 300 150	4.00 3.96 3.95 3.94	4.08 4.09 4.15 4.20	225 250 1825 1480	1 1 5 3
IIAAV	0.00	0.00 %	11:12:20	10	59.90	1	1000	52.20	53.20	1000	1	0	0	[+]
IIA	0.00 0.00	53.95 65.85	10:14:30 09:06:27 09:00:00 15:26:02	22 19 1 160	58.55 61.55 61.55 62.75	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	59.90 62.00 69.50 99.00	2 20 20 17	1 1 1 1
IMCOMPANY	12.20	-2.44 %	14:20:20	40	12.00	2	1118	11.65	12.00	45	1	1	13	[+]
IMC	12.00 12.25	11.00 13.40	12:57:23 09:54:53 09:52:52 09:49:27	40 165 200 240	12.00 12.25 12.25 12.25	1 3 1 1	500 1290 316 50	11.20 11.00 10.05 10.00	12.40 12.50 12.60 12.75	220 435 250 140	1 3 1 1
IMMOBILE	2.35	2.17 %	15:12:39	9	2.35	1	100	2.32	2.34	1109	1	0	0	[+]
GKI	2.23 2.35	2.12 2.58	15:12:35 09:08:49 09:05:03 09:00:00	11 2 1 6	2.35 2.34 2.23 2.35	1 1 1 1	100 1498 666 1	2.30 2.23 2.20 2.13	2.35 2.44 2.48 2.49	1723 2922 798 886	1 1 1 1
IMPEL	0.00	0.00 %	16:23:02	319	11.95	1	131	11.60	11.95	191	2	0	0	[+]
IPL	0.00 0.00	10.80 13.10	16:23:02 12:25:36 12:24:51 12:24:51	181 4 500 580	11.90 12.00 11.60 11.55	1 1 1 1	261 93 80 6	11.50 10.75 9.50 7.40	12.20 12.25 12.30 12.40	534 2416 16356 100	2 3 5 1
IMPERA	1.03	-0.95 %	15:05:09	229	1.04	1	271	1.04	1.10	7500	1	0	1	[+]
IMP	1.03 1.04	0.93 1.13	10:28:42 15:47:36 15:47:36 14:37:15	250 4900 100 7500	1.03 1.05 1.05 1.10	1 1 1 2	2119 444 8 7914	1.03 1.02 1.01 1.00	1.18 1.27 1.29 1.30	1130 280 2800 13250	1 1 3 3
IMS	1.96	-2.54 %	15:18:30	1000	1.92	1	20	1.90	1.93	180	1	10	19	[+]
IMS	1.90 1.96	1.76 2.15	13:52:55 13:39:12 13:39:12 13:33:50	490 450 50 10	1.92 1.93 1.93 1.92	2 1 3 3	1020 2649 4779 1720	1.90 1.88 1.86 1.85	1.94 1.96 1.98 2.00	100 3855 100 1250	1 1 1 2
INBOOK	1.14	-6.14 %	16:27:24	1000	1.07	1	4932	1.07	1.12	4524	2	18	19	[+]
INB	1.07 1.14	0.92 1.36	12:27:13 11:09:22 11:09:08 10:49:53	350 50 100 49	1.13 1.13 1.07 1.07	2 2 1 1	1185 10200 200 200	1.03 1.02 1.01 1.00	1.13 1.14 1.16 1.18	3600 1375 28330 860	3 1 1 1
INFOSCAN	0.83	-3.15 %	15:46:43	90	0.80	2	1398	0.80	0.81	1	1	16	12	[+]
IST	0.77 0.86	0.66 0.99	15:46:43 15:43:52 15:43:52 15:43:52	9 519 480 1	0.80 0.80 0.80 0.80	1 1 1 1	1000 1500 1400 1400	0.77 0.77 0.76 0.76	0.81 0.81 0.84 0.86	844 1000 1300 1000	1 1 1 1
INFRA	0.94	0.00 %	15:37:28	1920	0.94	1	80	0.94	0.94	50	1	2	2	[+]
IFA	0.94 0.94	0.76 1.12	10:31:18 16:12:07 14:45:42 14:45:42	30 50 10 1075	0.94 0.94 0.96 0.94	1 1 2 1	50 50 1175 50	0.92 0.91 0.90 0.89	0.95 0.96 0.96 0.97	1000 768 1205 5000	1 2 1 1
INGBSK	102.00	0.58 %	16:19:29	7	103.40	2	45	102.60	103.80	78	4	12	1,253	[+]
ING	99.80 105.20	91.80 112.20	16:19:11 16:19:11 16:19:11 16:18:42	4 15 6 2	102.60 102.60 102.60 103.00	2 2 8 3	108 110 335 377	102.40 102.20 102.00 101.80	104.00 104.20 104.40 104.80	115 15 207 282	4 1 4 2
INNOGENE	69.00	-7.06 %	16:28:02	300	65.80	1	219	68.80	69.00	608	3	578	38,282	[+]
IGN	60.40 77.00	55.20 82.80	16:28:02 16:27:55 16:27:49 16:27:49	44 31 50 55	65.80 66.00 66.00 66.00	1 2 3 1	280 150 1756 462	68.60 68.40 68.20 68.00	69.20 69.40 69.60 69.80	10 164 508 1100	1 2 1 2
INPRO	4.58	3.26 %	13:21:44	26	4.44	2	633	4.28	4.44	1690	1	0	0	[+]
INP	4.42 4.58	4.14 5.00	13:21:44 09:18:38 16:40:46 14:41:31	74 2 89 110	4.42 4.58 4.30 4.30	1 2 2 1	347 2419 1014 500	4.26 4.24 4.20 4.06	4.60 4.68 4.82 4.86	488 259 1125 200	1 1 2 1
INSTALKRK	18.30	-1.63 %	13:14:25	163	18.15	1	100	18.00	18.15	300	2	5	85	[+]
INK	17.80 18.30	16.50 20.10	11:20:07 11:20:07 11:20:07 11:20:07	477 83 2408 100	17.80 17.80 17.80 17.80	2 1 2 3	201 250 261 266	17.95 17.90 17.85 17.80	18.30 18.45 18.50 18.75	103 269 447 26	1 2 1 1
INTELIWIS	3.08	-3.97 %	15:53:45	810	2.90	2	420	2.86	3.04	440	1	12	36	[+]
ITL	2.90 3.08	2.48 3.68	15:53:45 15:53:45 15:53:45 15:13:00	490 400 1100 400	2.92 2.92 2.94 3.04	1 1 1 2	1000 1000 39 1700	2.82 2.80 2.78 2.76	3.06 3.08 3.10 3.12	545 400 3000 4344	2 1 1 2
INTERAOLT	14.60	-0.68 %	16:19:11	34	14.50	3	1090	14.40	14.50	2256	1	6	81	[+]
IRL	14.50 14.60	13.15 16.05	16:14:08 15:25:11 15:25:11 14:58:59	30 64 116 200	14.50 14.50 14.50 14.60	4 1 4 11	1260 150 597 1829	14.30 14.25 14.15 14.10	14.60 14.70 14.75 14.80	431 100 426 356	3 1 2 1
INTERCARS	202.00	0.00 %	15:35:08	23	202.00	2	72	202.00	203.00	32	2	1	174	[+]
CAR	202.00 208.00	182.00 222.00	15:35:08 15:32:45 15:18:49 15:18:48	4 15 9 5	202.00 202.00 202.00 202.00	7 1 1 1	451 6 10 10	200.00 199.00 198.00 195.50	204.00 205.00 206.00 208.00	32 471 10 35	3 4 1 1
INTERFERI	0.00	0.00 %	16:33:12	1	3.10	1	5	3.08	3.10	2500	2	0	0	[+]
INF	0.00 0.00	2.80 3.40	16:12:02 16:12:02 16:11:44 16:09:26	439 335 129 720	2.90 2.90 2.92 2.92	1 1 1 0	2000 10 1000 0	2.90 2.84 2.62 0.00	3.14 3.16 3.18 3.20	1999 3000 450 1000	1 1 1 2
INTERIAPL	2.04	0.00 %	11:11:03	953	2.10	1	1000	2.10	2.90	618	1	2	5	[+]
INT	2.04 2.10	1.64 2.44	11:04:24 11:01:28 16:04:41 10:45:32	971 397 953 953	2.06 2.04 2.10 2.10	2 1 1 0	3000 850 10 0	2.00 1.80 1.00 0.00	8.60 0.00 0.00 0.00	31700 0 0 0	1 0 0 0
INTERMA	0.14	0.36 %	14:01:59	1550	0.14	1	3744	0.13	0.14	2000	1	4	1	[+]
ITM	0.14 0.14	0.12 0.16	14:01:59 15:13:25 15:08:08 12:40:00	2450 550 80 1000	0.14 0.14 0.12 0.13	1 1 1 1	14895 3109 85 6060	0.12 0.12 0.12 0.10	0.14 0.14 0.14 0.14	9806 1000 8870 700	2 1 1 1
INTERSPPL	0.83	-3.57 %	12:01:25	1000	0.81	1	1000	0.82	0.83	69	1	4	3	[+]
IPO	0.81 0.83	0.75 0.91	10:43:33 10:26:45 09:15:33 09:00:00	1000 1000 1159 41	0.82 0.82 0.83 0.83	2 1 1 1	9400 420 1000 2000	0.81 0.80 0.77 0.74	0.86 0.98 1.09 1.11	8730 2521 100 2523	1 1 1 1
INTROL	2.82	1.38 %	16:26:36	50	2.94	1	500	2.84	2.94	300	1	10	28	[+]
INL	2.82 2.94	2.54 3.10	16:23:04 16:23:04 16:10:03 16:09:52	135 63 131 100	2.90 2.90 2.84 2.84	2 4 2 2	720 1600 1000 579	2.82 2.80 2.76 2.74	2.96 2.98 3.00 3.02	210 500 700 500	1 1 1 1
INVISTA	0.33	0.00 %	09:04:55	20	0.33	1	2720	0.33	0.37	30	1	0	0	[+]
INV	0.33 0.33	0.30 0.36	09:38:53 09:16:05 11:47:40 11:47:22	20 20 100 100	0.33 0.33 0.33 0.33	2 1 1 2	235 200 2222 6613	0.32 0.31 0.31 0.30	0.40 0.41 0.42 0.43	100 100 100 100	1 1 1 1
INWESTCON	6.46	-7.32 %	16:27:29	15	6.08	1	47	6.04	6.08	46	1	144	876	[+]
INC	5.86 6.46	5.82 7.10	16:26:11 16:26:11 16:25:16 16:25:16	652 250 100 157	5.96 5.96 6.00 6.00	1 1 1 1	781 500 700 135	6.02 5.98 5.96 5.94	6.10 6.20 6.22 6.24	1230 565 500 348	1 2 1 1
INWESTPL	0.52	0.00 %	15:18:07	4962	0.52	1	200	0.46	0.52	2150	2	5	3	[+]
INW	0.52 0.52	0.42 0.62	09:36:33 16:13:46 16:07:36 16:07:36	20 68 5000 1885	0.52 0.52 0.52 0.51	2 1 1 1	2445 4500 4000 100	0.45 0.43 0.40 0.39	0.53 0.54 0.54 0.55	1910 8200 7000 4000	1 1 2 1
IPODS	0.54	0.00 %	13:16:17	100	0.54	1	3300	0.48	0.52	4000	1	6	3	[+]
IOD	0.48 0.54	0.43 0.64	13:16:09 12:45:04 12:42:37 12:42:37	2700 99 500 3000	0.48 0.54 0.48 0.48	2 1 1 0	5101 4000 500 0	0.45 0.42 0.40 0.00	0.56 0.58 0.64 0.67	5100 2408 5950 4857	2 1 1 2
IPOPEMA	3.34	-4.62 %	15:00:50	2000	3.30	1	5000	3.28	3.40	500	1	10	33	[+]
IPE	3.30 3.34	3.02 3.66	15:00:50 15:00:50 15:00:50 11:27:38	5000 500 500 2000	3.30 3.30 3.32 3.34	2 2 1 0	4801 4000 2500 0	3.26 3.22 3.00 0.00	3.46 3.48 3.56 3.78	1459 2156 151 3746	3 1 1 3
IZOBLOK	28.10	3.20 %	15:46:28	40	29.00	1	660	29.00	30.00	100	1	0	6	[+]
IZB	28.10 29.00	25.30 30.90	10:01:43 09:36:13 09:36:13 17:00:00	100 43 20 229	28.10 28.10 28.10 28.10	2 1 2 1	75 100 145 20	28.10 28.00 27.20 26.10	30.60 30.90 31.40 31.80	112 30 52 25	2 1 1 1
IZOLACJA	1.47	0.00 %	09:02:45	2	1.47	1	6000	1.32	1.42	5500	1	0	0	[+]
IZO	1.47 1.47	1.32 1.62	09:02:45 09:02:45 09:02:44 09:02:40	2 2 2 2	1.47 1.47 1.47 1.47	1 1 0 0	50 300 0 0	1.20 0.01 0.00 0.00	1.47 1.48 1.50 1.60	2657 954 1000 6000	2 2 1 1
IZOSTAL	2.10	-5.19 %	16:11:55	457	2.01	1	2500	2.03	2.12	2000	1	19	39	[+]
IZS	1.96 2.10	1.89 2.31	15:20:38 15:20:38 15:20:38 15:20:38	1415 200 1000 100	2.01 2.01 2.02 2.03	1 3 1 1	200 3428 75 2000	2.02 2.01 2.00 1.99	2.16 2.17 2.18 2.19	900 2000 2100 1100	2 1 2 2
JRHOLDING	12.50	-4.38 %	16:26:10	170	12.00	1	400	11.90	12.00	1563	2	29	347	[+]
JRH	11.70 12.75	10.00 15.00	16:21:33 16:21:33 16:16:36 16:16:36	650 17 250 50	12.00 12.10 12.00 12.05	1 3 1 2	42 840 42 424	11.85 11.80 11.75 11.70	12.20 12.30 12.40 12.50	994 785 6400 5100	1 3 3 2
JSW	15.20	-3.37 %	16:28:03	1	15.04	1	263	15.07	15.14	1034	1	846	12,921	[+]
JSW	14.85 15.70	13.68 16.72	16:28:02 16:28:01 16:28:00 16:28:00	7 12 33 68	15.04 15.04 15.04 15.04	1 3 1 2	231 1305 321 1150	15.07 15.05 15.04 15.04	15.15 15.15 15.17 15.18	1000 236 1279 1612	1 1 3 4
JUJUBEE	6.10	-4.92 %	15:47:12	10	5.80	1	200	5.70	5.80	70	1	21	124	[+]
JJB	5.52 6.20	4.88 7.32	15:35:47 15:26:36 15:18:56 15:18:56	173 120 18 2	5.64 5.80 5.64 5.70	1 4 1 3	44 639 465 2180	5.66 5.64 5.62 5.60	5.88 5.90 5.92 5.94	80 2036 1255 2900	1 2 2 2
JWA	0.51	-2.34 %	16:12:59	1500	0.50	1	3099	0.50	0.54	2080	1	22	11	[+]
JWA	0.50 0.56	0.41 0.61	13:51:04 13:44:26 13:43:20 13:30:50	16 10 2000 706	0.56 0.53 0.50 0.53	1 1 1 1	2084 1000 1893 20000	0.48 0.47 0.46 0.46	0.54 0.55 0.56 0.57	1990 1500 1786 800	1 1 1 1
JWCONSTR	2.89	-1.42 %	14:13:24	1000	2.78	1	8000	2.79	2.88	3390	2	5	14	[+]
JWC	2.78 2.89	2.61 3.17	14:10:09 14:10:09 11:09:39 11:09:39	1059 941 1753 247	2.78 2.78 2.80 2.80	1 1 1 1	241 2730 2130 1500	2.78 2.75 2.74 2.73	2.89 2.90 2.92 2.93	595 215 600 270	1 1 1 1
K2INTERNT	17.10	-1.18 %	16:11:04	80	16.80	1	161	15.80	16.60	100	1	4	66	[+]
K2I	15.80 17.10	15.40 18.80	13:28:55 13:27:55 13:27:55 13:27:55	460 111 7 47	16.80 16.70 16.50 16.50	1 1 1 1	400 114 200 100	15.50 15.30 15.20 15.10	16.80 16.90 17.00 17.10	413 500 1900 645	2 1 2 2
KANCELWEC	0.00	0.00 %	15:58:39	550	1.84	1	20	1.82	1.86	20	1	0	0	[+]
KPI	0.00 0.00	1.48 2.20	15:58:39 10:32:47 15:08:01 09:05:49	10 10 20 10	1.85 1.85 1.87 1.99	1 1 2 1	20 20 595 20	1.80 1.78 1.76 1.74	1.88 1.91 1.92 1.94	20 530 20 20	1 1 1 1
KBJ	12.60	-3.03 %	15:48:54	53	12.80	2	140	10.20	12.80	62	1	1	12	[+]
KBJ	10.60 15.00	10.10 15.10	15:48:25 15:48:25 14:40:56 13:59:43	3 7 3 2	11.10 11.20 14.80 14.80	2 1 1 0	1600 300 100 0	10.10 6.00 4.48 0.00	14.40 14.60 14.70 15.00	80 100 280 100	1 1 1 1
KCI	0.61	0.00 %	15:53:21	500	0.65	1	602	0.60	0.65	4500	1	18	11	[+]
KCI	0.60 0.65	0.55 0.67	15:34:47 11:05:51 11:04:14 11:04:14	1000 4000 1798 1670	0.60 0.62 0.60 0.60	1 2 1 1	2000 6714 3390 1	0.60 0.60 0.59 0.58	0.67 0.67 0.67 0.68	1670 1120 10000 400	1 1 1 1
KERNEL	38.30	-0.78 %	16:01:56	118	38.40	4	722	38.50	38.70	200	1	10	367	[+]
KER	38.25 38.70	34.50 42.10	16:01:56 15:57:02 15:57:02 15:57:02	132 208 151 232	38.40 38.50 38.40 38.40	3 1 3 2	322 20 1911 2103	38.40 38.35 38.30 38.25	38.80 38.95 39.15 39.50	300 500 1068 260	1 1 3 2
KETY	421.50	-2.73 %	16:27:40	20	410.00	3	167	409.50	410.00	14	1	7	2,833	[+]
KTY	407.00 421.50	379.50 463.50	16:27:40 16:27:08 16:27:08 16:25:03	4 16 15 4	410.00 410.00 410.00 410.00	3 4 1 5	140 141 4 46	409.00 407.00 406.00 405.00	411.50 412.50 413.00 414.00	48 43 32 318	1 1 1 2
KGHM	115.00	-1.10 %	16:28:00	5	116.55	1	244	117.30	117.45	358	2	418	48,371	[+]
KGH	114.05 117.30	103.50 126.50	16:28:00 16:28:00 16:28:00 16:27:35	4 34 143 244	116.55 116.65 116.65 116.70	2 3 3 3	331 132 363 1642	117.25 117.20 117.15 117.10	117.55 117.60 117.65 117.75	305 566 200 260	2 3 1 1
KGL	14.85	-0.67 %	15:34:25	112	14.75	1	59	14.75	14.85	122	1	2	29	[+]
KGL	14.75 14.85	13.40 16.30	15:31:01 14:33:57 14:33:57 14:33:40	43 1 355 95	14.75 14.75 14.75 14.80	1 1 2 1	27 155 500 640	14.40 14.35 14.30 14.25	15.70 15.85 16.15 16.40	300 68 20 62	1 1 1 1
KINOPOL	6.20	0.00 %	16:01:30	279	6.10	1	20	6.00	6.15	400	1	28	169	[+]
KPL	6.00 6.20	5.60 6.80	16:00:32 15:43:25 15:43:25 15:43:25	1 249 3000 1468	6.10 6.00 6.00 6.00	2 3 1 1	619 337 371 980	5.90 5.85 5.60 5.10	6.20 6.25 6.30 6.45	246 506 1295 161	1 2 2 1
KKHERBAL	0.32	0.00 %	10:10:22	50	0.32	1	300	0.28	0.32	6364	3	0	0	[+]
KKH	0.32 0.32	0.26 0.38	12:20:28 12:14:25 12:14:25 12:14:25	50 200 8000 100	0.32 0.27 0.28 0.29	1 1 1 1	1600 3266 700 400	0.27 0.27 0.26 0.26	0.33 0.34 0.36 0.36	6500 2975 100 16587	2 1 1 2
KLON	0.83	2.47 %	09:00:00	50	0.83	1	50	0.82	0.84	50	1	0	0	[+]
KLN	0.83 0.83	0.66 1.00	15:33:02 15:31:02 15:31:02 10:01:42	300 650 50 1250	0.81 0.81 0.81 0.81	1 1 1 1	50 1280 50 50	0.80 0.79 0.78 0.75	0.87 0.88 0.92 0.97	1215 50 50 50	2 1 1 1
KOGENERA	32.00	5.10 %	13:49:19	40	33.00	1	10	33.00	33.90	45	1	10	346	[+]
KGN	32.00 34.60	28.80 35.20	12:41:51 12:37:08 12:34:28 12:33:13	5648 35 90 80	34.00 34.00 34.00 34.00	1 1 1 1	255 111 100 111	32.40 31.60 31.20 31.10	34.00 34.50 34.70 34.80	270 45 100 368	2 2 1 2
KOMPAP	7.55	0.67 %	10:32:46	1000	7.55	1	300	7.50	7.65	1234	2	2	11	[+]
KMP	7.55 7.55	6.80 8.30	09:53:51 09:34:52 14:30:28 17:00:00	500 1 1 1	7.55 7.55 7.50 7.55	1 1 1 0	1200 100 1500 0	7.30 7.20 7.00 0.00	7.90 8.25 8.70 9.40	3003 202 404 303	2 2 2 2
KOMPUTRON	1.72	-0.56 %	13:33:59	15124	1.78	1	1614	1.75	1.78	15335	3	110	195	[+]
KOM	1.65 1.95	1.70 2.07	13:25:03 13:22:53 13:19:37 13:19:37	935 5000 50 2500	1.75 1.76 1.80 1.83	1 1 1 1	2500 333 1192 2500	1.72 1.71 1.68 1.66	1.85 1.87 1.89 1.90	30000 2 437 889	1 1 1 2
KORBANK	4.90	-1.61 %	16:17:01	1405	4.90	1	75	4.82	4.98	99	1	1	7	[+]
KOR	4.90 4.90	3.92 5.85	17:00:00 10:21:41 10:21:41 10:21:41	1 682 100 360	4.98 4.78 4.86 5.00	1 1 1 1	420 2225 300 400	4.80 4.78 4.72 4.60	5.00 5.25 5.35 5.50	400 25 50 40	1 1 1 1
KPPD	0.00	0.00 %	14:13:43	1	26.00	2	410	25.20	26.00	30	1	0	0	[+]
KPD	0.00 0.00	23.40 28.60	14:13:21 09:47:06 09:46:19 09:35:54	8 30 30 300	25.20 25.20 25.20 26.20	1 0 0 0	200 0 0 0	23.60 0.00 0.00 0.00	26.40 27.00 28.60 30.80	300 250 50 50	1 2 1 1
KREC	7.20	2.13 %	16:24:35	352	6.72	1	1250	6.40	6.72	384	1	1	9	[+]
KRC	6.62 7.20	6.48 7.92	16:21:31 13:08:01 13:03:33 09:00:38	150 564 300 5	6.62 6.72 6.68 7.20	1 1 2 1	635 101 1500 121	6.24 6.16 6.00 5.10	7.16 7.20 7.22 7.40	150 925 366 1688	1 3 1 1
KREDYTIN	11.50	2.68 %	09:02:32	1	11.50	1	840	10.30	10.50	1000	1	0	0	[+]
KRI	11.50 11.50	10.40 12.60	09:02:31 09:02:31 09:02:31 09:02:31	1 1 1 1	11.50 11.50 11.50 11.50	1 1 1 1	131 3 1000 1	9.80 9.60 8.70 0.01	10.70 11.50 13.40 13.60	810 774 135 350	1 2 3 1
KRKA	362.00	0.00 %	14:21:10	13	360.00	1	4	358.00	365.00	11	2	0	19	[+]
KRK	360.00 362.00	326.00 398.00	13:55:05 13:44:58 10:06:32 15:52:25	7 30 2 1	360.00 361.00 362.00 360.00	1 1 5 1	10 500 77 4	356.00 352.00 350.00 348.00	366.00 376.00 383.00 385.00	500 59 1 20	1 1 1 2
KRUK	119.80	-7.02 %	16:21:16	33	112.50	1	1	112.80	113.30	140	2	14	1,591	[+]
KRU	112.10 122.60	107.90 131.70	16:21:16 16:21:16 16:20:35 16:20:18	45 85 20 131	112.50 112.50 112.50 112.40	6 2 2 8	140 240 330 334	112.50 112.30 112.20 112.10	113.40 113.50 113.60 113.80	14 103 88 250	1 2 1 3
KRUSZWICA	51.40	-0.77 %	16:23:17	45	51.40	3	140	51.20	52.00	75	2	1	64	[+]
KSW	51.00 51.40	46.30 56.40	16:03:54 15:54:42 15:47:52 15:06:31	10 10 60 50	51.40 51.00 51.40 51.40	5 1 4 1	141 111 642 16	51.00 50.80 50.60 50.40	52.40 52.60 52.80 53.40	15 145 111 95	1 1 1 2
KRVITAMIN	22.00	1.35 %	16:26:42	9	22.60	2	115	22.60	23.00	747	2	22	490	[+]
KVT	20.60 23.00	19.80 24.20	16:26:42 16:25:44 16:25:33 16:24:47	100 347 90 69	22.60 22.90 22.90 23.00	3 2 1 3	745 943 75 425	22.50 22.30 22.10 22.00	23.10 23.20 23.30 23.40	100 64 50 300	1 1 1 2
KSGAGRO	1.03	-1.82 %	15:44:37	5	1.08	1	3111	1.04	1.10	289	1	6	6	[+]
KSG	1.03 1.10	0.93 1.13	15:33:17 09:43:30 09:23:33 09:07:46	1889 3000 1 682	1.04 1.09 1.10 1.03	3 2 1 1	21207 1530 1000 2521	1.03 1.00 0.96 0.96	1.11 1.12 1.27 1.39	694 2000 487 1256	1 1 1 1
KUPIEC	0.00	0.00 %	09:38:58	40	1.07	1	50	1.02	1.06	264	2	0	0	[+]
KPC	0.00 0.00	0.86 1.28	09:11:30 10:24:52 16:43:52 16:43:52	2790 10 10 200	1.01 1.07 1.07 1.04	1 1 1 1	10 12 2035 50	1.01 1.00 0.99 0.98	1.07 1.08 1.09 1.14	3860 1000 2091 100	3 1 2 1
LABOPRINT	10.05	2.28 %	09:37:29	2	9.86	1	50	9.50	9.86	750	1	0	0	[+]
LAB	9.86 10.05	9.06 11.05	09:37:27 09:37:25 09:00:00 09:00:00	2 2 2 2	9.86 9.86 10.05 10.05	2 1 1 1	850 850 159 50	9.46 9.40 9.32 9.30	9.92 10.00 10.10 10.20	765 50 50 50	1 1 1 1
LANGLOO	0.00	0.00 %	11:00:00	2000	0.04	1	10000	0.02	PKC	194101	2	0	0	[+]
LAN	0.00 0.00	0.03 0.05	11:00:00 11:07:50 15:22:39 15:07:38	10000 5000 10000 5000	0.04 0.04 0.04 0.04	1 2 0 0	1 40000 0 0	0.02 0.01 0.00 0.00	0.01 0.05 0.06 0.08	12000 10000 10000 1000	2 1 1 1
LARQ	1.85	10.86 %	14:47:49	299	1.94	3	5535	1.85	1.94	3701	1	8	15	[+]
LRQ	1.85 1.94	1.66 2.03	14:47:49 11:28:17 10:32:10 09:25:56	201 3270 4055 500	1.94 1.85 1.85 1.85	2 1 1 1	4131 320 500 100	1.84 1.80 1.80 1.77	1.94 2.05 2.06 2.25	3857 250 3168 499	1 1 2 1
LAURENPES	0.12	-13.33 %	15:16:55	2000	0.13	1	72403	0.15	0.02	10	1	909	112	[+]
LPS	0.12 0.13	0.10 0.14	15:06:38 15:05:42 15:05:14 15:05:11	4592 20000 754 2000	0.13 0.13 0.13 0.13	10 1 27 1	72186 10000 277163 10000	0.13 0.12 0.12 0.10	0.14 0.14 0.15 0.15	34265 3000 10000 25128	3 1 2 4
LENA	3.30	0.00 %	16:14:39	292	3.30	2	3084	3.30	3.35	416	2	7	24	[+]
LEN	3.29 3.37	2.97 3.63	16:00:32 15:57:47 15:36:25 15:35:49	1000 999 125 375	3.30 3.30 3.30 3.32	1 3 1 1	3200 1232 300 130	3.27 3.25 3.24 3.23	3.36 3.37 3.38 3.39	1900 789 3670 1500	2 2 2 1
LENTEX	9.10	-1.95 %	14:04:01	1	9.06	1	90	8.84	9.00	300	1	2	18	[+]
LTX	8.88 9.10	8.20 10.00	14:04:01 14:04:01 14:04:01 14:03:25	50 140 121 570	9.00 9.00 8.98 8.88	2 2 1 2	190 620 250 425	8.82 8.80 8.70 8.68	9.06 9.08 9.10 9.20	167 236 789 957	2 2 2 3
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	0	0	0.00	0.01	5079	1	0	0	[+]
LTG	0.00 0.00	0.20 0.30	09:12:25 09:01:07 09:00:59 09:05:25	1 1 1 1	0.25 0.25 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.21 0.24 0.25 0.30	16 14588 6180 5600	1 1 2 1
LIBET	2.09	6.63 %	09:00:00	5	2.09	1	974	1.97	2.08	968	2	0	0	[+]
LBT	2.09 2.09	1.88 2.29	16:49:10 16:49:10 16:46:20 13:48:15	108 1000 700 208	1.96 1.99 2.00 1.99	1 1 1 1	2500 5500 5000 720	1.96 1.96 1.91 1.90	2.09 2.12 2.14 2.15	7615 5000 5000 52486	2 1 1 3
LIVECHAT	97.40	-3.42 %	16:28:03	27	96.00	4	413	96.00	96.50	89	1	22	2,134	[+]
LVC	94.70 98.20	87.70 107.00	16:26:23 16:24:54 16:23:42 16:21:24	10 27 100 19	96.00 96.00 95.90 95.80	1 1 2 2	30 100 150 1410	95.80 95.60 95.40 95.30	96.90 97.10 97.20 97.30	357 382 200 140	2 1 1 1
LOKATYBUD	0.00	0.00 %	12:27:00	1485	0.19	1	19	0.19	PKC	24099	1	0	0	[+]
LBD	0.00 0.00	0.15 0.23	11:20:31 11:01:36 11:00:00 11:00:00	1500 4000 4500 6000	0.19 0.19 0.19 0.19	1 1 0 0	5000 10000 0 0	0.06 0.01 0.00 0.00	0.17 0.22 0.25 0.29	2929 4315 3618 19	1 1 1 1
LOKUM	11.20	3.06 %	15:55:56	450	11.80	1	17	11.30	11.80	50	1	1	10	[+]
LKD	11.20 11.80	10.10 12.30	13:49:49 13:48:22 13:39:52 12:56:09	37 116 100 200	11.50 11.50 11.50 11.20	1 1 1 1	90 500 88 1270	10.70 10.60 10.20 9.90	11.90 11.95 12.00 12.20	5098 701 1241 385	2 2 4 3
LOTOS	26.65	0.29 %	16:28:00	112	27.46	3	1423	27.64	27.67	1242	4	513	13,873	[+]
LTS	26.65 27.60	23.99 29.31	16:27:54 16:27:54 16:27:39 16:27:28	54 133 146 173	27.46 27.46 27.46 27.46	2 1 1 1	1264 600 40 600	27.60 27.58 27.57 27.56	27.69 27.70 27.71 27.73	160 160 163 600	1 1 1 1
LPP	5,350.00	-4.49 %	16:28:00	2	5,215.00	3	6	5260.00	5320.00	3	2	1	7,016	[+]
LPP	5,155.00 5,390.00	4816.00 5885.00	16:27:28 16:27:28 16:27:08 16:27:08	1 1 1 1	5,220.00 5,225.00 5,225.00 5,235.00	2 3 1 5	8 14 2 29	5255.00 5250.00 5245.00 5240.00	5325.00 5330.00 5335.00 5340.00	5 2 12 18	1 1 2 3
LSISOFT	11.40	-0.43 %	15:13:08	70	11.45	1	670	11.40	11.90	670	1	1	8	[+]
LSI	11.40 11.45	10.30 12.50	14:32:43 14:32:43 11:26:36 10:45:43	450 50 30 100	11.40 11.40 11.45 11.40	2 4 2 1	571 512 801 200	11.05 11.00 10.00 9.80	12.50 12.60 13.00 13.70	145 248 9 90	1 2 1 1
LUBAWA	1.30	-1.52 %	16:26:43	936	1.30	2	2738	1.28	1.31	3617	2	406	525	[+]
LBW	1.27 1.34	1.17 1.43	16:23:32 16:23:32 16:23:02 16:23:02	1 1229 1271 1000	1.31 1.30 1.30 1.30	4 1 8 4	23078 880 45322 8100	1.28 1.27 1.27 1.26	1.32 1.33 1.34 1.34	5000 7099 6100 4863	2 2 2 4
LUG	5.90	9.32 %	15:36:28	1	6.45	1	300	5.60	6.45	898	1	1	7	[+]
LUG	5.90 6.45	4.72 7.05	15:36:28 15:36:28 15:36:28 15:36:28	100 50 399 130	6.40 6.40 6.15 6.00	2 1 1 1	384 121 576 1000	5.50 5.45 5.20 5.00	6.50 6.60 6.80 6.85	1100 1000 3371 2144	2 1 2 1
LUKARDI	0.62	0.00 %	11:00:00	1	0.62	1	1476	0.52	0.62	3634	3	0	0	[+]
LUK	0.62 0.62	0.50 0.74	15:00:00 15:00:00 15:00:00 15:00:00	1 1 698 424	0.62 0.62 0.57 0.57	3 1 0 0	2665 10 0 0	0.52 0.30 0.00 0.00	0.63 0.67 0.68 0.69	7000 46 9000 300	1 1 1 1
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	721995	6	0	0	[+]
LUX	0.00 0.00	0.01 0.01	11:16:36 11:00:00 12:47:59 11:04:28	30000 20000 1000 3697	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.03	202512 30000 141150 302850	4 1 5 5
M4B	0.00	0.00 %	11:00:00	58	14.00	1	50	10.00	18.00	40	1	0	0	[+]
M4B	0.00 0.00	11.20 16.80	11:00:00 11:00:00 12:39:17 11:00:00	53 7 55 100	15.00 15.00 15.00 15.00	1 0 0 0	100 0 0 0	3.10 0.00 0.00 0.00	24.00 25.60 41.00 53.00	43 20 9 556	1 1 1 2
MABION	25.95	-6.99 %	16:27:16	106	21.95	2	977	21.55	21.75	462	2	144	3,218	[+]
MAB	21.10 25.95	21.10 25.70	16:27:16 16:27:16 16:20:13 16:18:37	20 97 101 9	21.95 21.95 21.95 22.00	2 1 2 1	4463 30 1322 61	21.50 21.40 21.35 21.30	21.80 21.90 21.95 22.00	248 81 1027 380	2 1 4 1
MAKARONPL	5.50	0.00 %	16:13:00	178	5.60	2	210	5.60	5.65	2350	3	2	14	[+]
MAK	5.50 5.65	4.96 6.05	15:46:49 13:15:55 13:11:07 13:05:54	100 50 100 82	5.65 5.65 5.65 5.65	1 1 4 2	130 200 1396 2200	5.55 5.50 5.45 5.40	5.70 5.75 5.80 5.85	3050 3100 3000 3000	5 3 2 3
MAKOLAB	6.00	5.83 %	16:24:13	10	6.35	1	999	6.00	6.30	400	1	1	6	[+]
MLB	5.75 6.35	4.80 7.20	14:24:01 13:05:47 13:05:47 12:18:49	328 115 345 90	6.10 6.30 5.80 5.75	1 1 2 2	154 1500 1100 1160	5.65 5.60 5.40 5.00	6.35 6.40 6.50 6.90	339 313 250 538	1 1 2 2
MAKORA	0.00	0.00 %	11:00:00	2800	0.07	1	10000	0.05	PKC	26401	5	0	0	[+]
MRA	0.00 0.00	0.05 0.09	11:00:00 11:30:09 11:30:09 11:30:09	7200 15009 6284 10000	0.07 0.06 0.06 0.06	1 1 1 0	10000 20000 30000 0	0.04 0.02 0.01 0.00	0.01 0.05 0.10 0.10	100 200 299 17365	1 1 1 2
MALKOWSKI	1.73	0.00 %	11:23:19	5	1.70	1	70	1.70	1.75	250	1	0	1	[+]
MMA	1.70 1.73	1.39 2.06	10:30:53 10:28:05 14:04:46 13:46:43	135 290 160 600	1.72 1.73 1.70 1.70	1 1 1 1	250 250 100 200	1.65 1.60 1.50 1.40	1.90 2.00 2.22 2.50	5367 20000 22222 5000	2 1 1 1
MANGATA	41.00	3.90 %	12:44:40	1	42.60	1	40	41.60	42.60	9	1	0	3	[+]
MGT	41.00 42.60	37.00 45.00	09:37:00 17:00:00 17:00:00 17:00:00	67 60 15 30	41.00 41.00 41.00 41.00	1 1 4 1	183 33 254 20	41.00 40.40 40.00 39.80	42.80 43.80 44.00 44.20	180 38 157 16	1 1 2 1
MARVIPOL	4.70	-1.29 %	16:02:26	1000	4.60	2	655	4.60	4.64	450	2	10	46	[+]
MVP	4.60 4.70	4.23 5.16	15:32:13 15:27:07 15:27:07 12:30:07	1500 945 55 395	4.60 4.60 4.60 4.60	1 1 2 1	750 550 2933 1591	4.58 4.57 4.56 4.55	4.66 4.70 4.75 4.79	1700 803 2500 450	1 1 1 1
MASTERPHA	3.92	-1.26 %	15:32:51	300	3.92	1	3017	3.80	3.92	60	2	0	2	[+]
MPH	3.92 3.92	3.53 4.31	09:24:27 09:06:12 09:00:00 09:00:00	100 802 548 500	3.92 3.97 3.97 3.97	1 1 1 1	470 3000 400 350	3.77 3.76 3.75 3.58	4.10 4.19 4.28 4.38	2000 2000 867 362	1 1 2 1
MAXCOM	9.92	-3.03 %	15:46:11	100	9.60	1	105	9.54	9.70	165	1	2	15	[+]
MXC	9.50 9.92	8.94 10.90	15:25:08 15:23:17 15:23:17 13:13:56	230 290 100 50	9.52 9.52 9.60 9.80	1 2 1 1	5 632 527 1100	9.52 9.50 9.48 9.46	9.80 9.88 9.90 10.30	55 1200 1352 25	2 3 2 1
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	1	3000	0.17	PKC	3000	1	0	0	[+]
MAX	0.00 0.00	0.28 0.42	16:18:27 12:54:33 12:12:10 12:02:17	1000 50 220 100	0.40 0.42 0.34 0.38	2 0 0 0	1120 0 0 0	0.10 0.00 0.00 0.00	0.27 0.30 0.39 0.66	2000 3500 1000 222	1 1 1 1
MAXIPIZZA	0.00	0.00 %	16:14:05	2	0.65	1	1706	0.58	0.64	1088	2	0	0	[+]
MXP	0.00 0.00	0.52 0.77	16:10:38 16:10:38 16:10:38 16:10:38	464 320 216 2000	0.58 0.58 0.59 0.59	1 1 1 1	1735 1000 1000 5000	0.57 0.57 0.56 0.56	0.64 0.70 0.72 0.75	498 68 1000 2999	1 1 1 1
MBANK	120.00	-3.75 %	16:27:06	30	115.50	1	20	114.50	115.00	270	6	63	7,329	[+]
MBK	113.50 121.00	108.00 132.00	16:27:01 16:27:01 16:26:58 16:26:58	5 64 10 10	115.30 115.30 115.30 115.50	2 2 1 15	774 95 63 1406	114.40 114.30 114.10 114.00	115.10 115.20 115.30 115.40	150 602 77 321	2 3 1 3
MBWS	5.86	-6.14 %	12:44:30	263	5.50	1	37	5.50	5.72	1312	1	1	3	[+]
MBW	5.50 5.86	5.28 6.44	11:09:12 09:21:31 09:18:04 09:10:22	294 50 2 2	5.70 5.80 5.86 5.86	1 1 1 1	325 1377 333 100	5.46 5.45 5.23 3.70	6.10 6.35 6.40 6.45	371 350 173 135	1 2 2 2
MCI	13.60	-2.94 %	16:19:13	120	13.20	1	150	13.15	13.25	687	1	4	58	[+]
MCI	13.20 13.60	12.25 14.95	16:15:06 15:47:26 15:47:26 15:43:12	118 82 100 60	13.25 13.20 13.20 13.25	2 1 4 1	500 150 463 250	13.10 13.05 13.00 12.95	13.40 13.50 13.60 13.70	100 250 254 100	1 2 1 1
MDIENERGIA	3.80	-4.21 %	16:20:45	385	3.64	1	500	3.65	3.70	200	1	12	46	[+]
MDI	3.63 3.84	3.42 4.18	16:20:45 16:18:50 16:16:50 16:14:49	113 386 1000 347	3.64 3.64 3.63 3.63	1 1 1 2	9615 6694 494 2729	3.64 3.63 3.60 3.59	3.76 3.77 3.79 3.80	2200 500 2000 3393	1 1 1 3
MEDAPP	1.04	-7.62 %	16:26:49	700	0.97	1	1000	0.97	0.99	10173	3	1,419	1,393	[+]
MDA	0.91 1.04	0.84 1.24	16:23:26 16:23:26 16:22:24 16:12:03	127 873 7 1473	0.97 0.97 0.97 0.95	1 4 4 1	800 7774 3600 10000	0.96 0.95 0.94 0.93	1.00 1.00 1.01 1.02	20000 27995 12650 24600	1 7 3 4
MEDCAMP	4.80	-8.16 %	16:23:18	990	4.50	1	2000	4.60	4.68	500	1	77	358	[+]
MDP	4.50 4.88	3.84 5.75	16:23:18 16:22:01 16:22:01 16:21:59	210 1790 210 500	4.50 4.50 4.64 4.64	2 2 9 1	600 1500 9047 500	4.54 4.52 4.50 4.46	4.70 4.74 4.80 4.86	300 430 300 408	1 2 1 2
MEDIACAP	0.00	0.00 %	17:00:00	2106	1.90	1	500	1.88	1.90	515	1	0	0	[+]
MCP	0.00 0.00	1.71 2.09	12:15:50 12:15:11 12:12:59 09:45:53	3575 1000 3750 50	1.90 1.95 2.00 2.09	1 1 1 1	336 4035 550 1588	1.88 1.86 1.75 1.63	1.98 2.09 2.26 2.29	3827 1050 500 800	1 1 1 1
MEDICALG	20.00	-1.95 %	16:20:09	30	19.66	3	226	19.26	19.60	6583	2	8	156	[+]
MDG	19.00 20.00	18.00 22.00	16:20:03 16:00:47 15:54:29 15:52:36	8 279 120 12	19.66 19.24 19.26 19.80	1 2 2 1	103 155 181 43	19.24 19.02 19.00 18.78	19.66 19.72 19.74 19.76	299 100 20 100	1 1 1 1
MEDINICE	16.00	-7.45 %	15:59:46	6	14.90	1	150	14.90	15.50	20	1	6	89	[+]
ICE	14.90 16.00	12.80 19.20	15:42:46 15:41:34 15:41:34 15:34:33	100 70 30 70	14.90 14.90 14.90 15.00	2 2 4 1	120 112 970 20	14.70 14.60 14.50 14.40	15.60 15.70 15.80 15.90	65 50 5020 4020	1 1 2 2
MENNICA	17.10	-4.09 %	16:10:04	46	16.40	1	6	16.60	16.90	27	1	6	106	[+]
MNC	16.40 17.20	15.40 18.80	16:10:04 16:10:04 16:10:04 16:10:04	12 90 130 115	16.50 16.50 16.50 16.50	2 2 4 3	350 612 667 177	16.50 16.40 16.30 16.20	17.10 17.20 17.50 18.00	588 600 300 125	3 1 1 2
MERA	0.77	16.88 %	16:26:51	1600	0.90	3	3485	0.90	0.91	100	1	9	7	[+]
MER	0.77 0.90	0.62 0.92	16:12:47 16:09:44 16:08:16 16:08:04	815 100 557 100	0.90 0.90 0.90 0.90	1 1 1 1	1175 100 100 100	0.86 0.77 0.75 0.74	0.92 0.93 0.96 0.97	100 3996 1225 1100	1 1 1 1
MERCATOR	548.00	-15.22 %	16:27:46	15	468.00	3	123	482.00	484.00	50	1	342	168,354	[+]
MRC	456.00 552.00	445.00 542.00	16:27:45 16:27:44 16:27:42 16:27:40	5 10 5 11	467.00 467.00 468.00 468.00	1 6 3 2	4 36 68 115	481.00 480.00 478.00 477.00	487.00 488.00 489.00 490.00	391 161 322 1870	2 8 9 11
MERCOR	9.18	0.00 %	11:20:39	100	9.18	2	192	9.00	9.18	362	2	0	1	[+]
MCR	9.18 9.18	8.28 10.05	16:44:50 16:44:42 16:44:42 15:22:41	661 1111 228 111	9.18 9.18 9.18 9.20	2 1 1 3	223 222 150 933	8.92 8.84 8.82 8.80	9.20 9.24 9.30 9.46	211 653 100 222	2 1 1 1
MERLINGRP	0.14	5.56 %	15:57:25	3662	0.14	1	7000	0.14	0.14	4338	1	66	9	[+]
MRG	0.13 0.14	0.11 0.16	15:57:25 15:41:09 15:41:09 15:36:02	3338 3261 4778 3222	0.14 0.14 0.14 0.14	1 3 2 2	4338 14600 14400 8200	0.13 0.13 0.13 0.13	0.14 0.14 0.15 0.15	15000 200 36000 500	1 1 1 1
MEXPOLSKA	1.09	-4.50 %	12:56:55	354	1.06	1	950	1.01	1.05	546	1	6	7	[+]
MEX	1.00 1.09	0.98 1.19	12:32:04 10:49:40 10:24:08 10:24:08	700 946 1199 1000	1.06 1.06 1.00 1.00	2 1 1 1	501 7700 260 50	1.00 0.98 0.96 0.92	1.07 1.08 1.10 1.12	1199 7000 3000 2330	1 1 1 1
MFO	17.70	2.34 %	15:13:10	1	17.50	1	100	16.60	17.40	398	3	36	592	[+]
MFO	16.00 17.70	16.00 19.40	15:13:10 15:12:33 15:11:29 15:07:39	216 825 450 591	17.40 17.40 16.80 16.40	1 1 1 1	500 500 50 313	16.10 16.00 15.60 15.50	17.50 18.90 19.00 20.00	77 60 210 50	1 1 1 1
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	1	13500	0.03	PKC	800111	35	0	0	[+]
MGS	0.00 0.00	0.03 0.05	11:00:00 15:24:56 15:22:21 15:00:00	23193 1000 11859 16660	0.04 0.05 0.05 0.05	1 0 0 0	50000 0 0 0	0.01 0.00 0.00 0.00	0.01 0.02 0.03 0.03	89842 52000 201241 100000	5 2 3 1
MILKILAND	0.00	0.00 %	17:00:47	1410	0.63	2	1801	0.50	0.61	971	1	0	0	[+]
MLK	0.00 0.00	0.57 0.69	16:45:47 16:45:47 16:40:54 16:33:16	790 2200 8000 910	0.60 0.59 0.57 0.58	1 2 1 1	5400 4000 4444 1000	0.49 0.48 0.27 0.01	0.62 0.63 0.65 0.67	6000 500 79708 10000	1 1 1 1
MILKPOL	0.00	0.00 %	11:29:36	39	1.78	1	20	1.65	1.80	9672	1	0	0	[+]
MLP	0.00 0.00	1.43 2.12	12:28:59 12:27:55 12:27:55 09:49:37	82 50 150 250	1.79 1.79 1.78 1.74	1 1 1 1	100 100 100 500	1.50 1.30 1.20 1.10	1.85 1.88 2.00 2.38	3298 5498 53 64000	1 1 1 1
MILLENNIUM	2.10	0.19 %	16:27:01	632	2.14	4	8373	2.15	2.16	422	1	908	1,934	[+]
MIL	2.09 2.16	1.89 2.31	16:26:31 16:26:31 16:26:31 16:26:31	1085 1303 3002 18	2.14 2.15 2.15 2.15	3 2 1 1	5433 949 2000 1086	2.15 2.15 2.15 2.15	2.16 2.16 2.17 2.17	853 800 28649 1486	2 1 3 2
MINERAL	0.53	0.00 %	09:41:16	222	0.56	1	3000	0.46	0.56	3372	1	2	1	[+]
MND	0.51 0.56	0.42 0.64	09:17:04 09:16:52 16:49:30 14:12:16	1000 555 200 500	0.51 0.53 0.56 0.54	1 2 1 1	10000 5050 3800 149	0.41 0.40 0.20 0.10	0.58 0.58 0.66 0.67	555 4040 1740 3704	1 1 1 1
Minox	0.00	0.00 %	09:41:53	33	0.07	0	0	0.00	PKC	187529	16	0	0	[+]
MNX	0.00 0.00	0.05 0.09	09:41:53 09:00:00 15:56:07 12:34:32	1067 2000 933 100	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.06 0.07 0.07 0.08	2285 250 129111 16000	2 1 2 1
MIRACULUM	1.10	-2.80 %	15:16:22	1153	1.04	3	4500	1.02	1.07	2153	2	4	4	[+]
MIR	1.04 1.10	0.99 1.20	15:16:22 15:16:05 09:41:11 17:00:00	820 2049 10 100	1.04 1.04 1.10 1.07	1 2 1 1	20000 11000 60 1000	1.02 1.01 1.00 0.99	1.08 1.09 1.09 1.10	1000 2790 789 105	1 2 1 1
MIRBUD	1.80	-5.46 %	16:27:13	500	1.73	2	1280	1.75	1.76	2000	1	229	402	[+]
MRB	1.70 1.82	1.62 1.98	16:26:11 16:24:48 16:23:51 16:23:37	15 2235 1118 2691	1.75 1.74 1.74 1.74	3 4 3 4	7836 20196 3700 13521	1.74 1.73 1.73 1.72	1.77 1.77 1.78 1.79	272 3000 6600 14188	1 2 1 3
MLPGROUP	80.50	1.91 %	16:21:24	15	80.00	1	612	80.00	80.50	4	1	0	12	[+]
MLG	80.00 80.50	72.50 88.50	15:30:11 15:29:35 13:52:52 13:52:52	50 60 12 6	80.00 80.00 80.50 80.50	1 1 1 1	15 100 74 15	75.00 74.00 73.00 72.50	84.00 84.50 85.00 87.50	98 47 250 523	1 1 1 2
MLSYSTEM	61.80	-2.54 %	16:27:56	50	61.40	2	85	61.00	61.40	380	2	23	1,432	[+]
MLS	60.00 62.20	55.80 67.80	16:26:23 16:26:23 16:24:29 16:24:15	20 180 10 19	61.40 61.40 61.80 61.80	4 3 2 5	351 835 400 938	60.80 60.60 60.40 60.20	61.60 61.80 62.00 62.20	113 131 1179 3077	1 2 5 2
MOBRUK	370.00	-5.43 %	16:21:11	10	348.00	1	24	350.00	360.00	23	1	0	57	[+]
MBR	348.00 376.00	334.00 406.00	16:16:29 16:16:29 15:59:05 15:41:35	5 2 7 2	350.00 350.00 356.00 350.00	1 1 2 1	23 5 21 10	344.00 340.00 334.00 320.00	368.00 376.00 390.00 396.00	1 63 28 5	1 1 2 1
MODE	1.05	-4.76 %	16:03:43	700	1.00	1	50	0.98	1.00	300	1	13	13	[+]
MOE	1.00 1.16	0.84 1.26	15:07:29 15:07:29 14:48:55 14:48:24	1010 50 975 50	1.00 1.02 1.04 1.15	1 1 1 2	50 65 50 7000	0.95 0.94 0.92 0.90	1.01 1.02 1.03 1.05	1000 995 100 100	1 1 1 1
MOJ	0.00	0.00 %	16:47:55	4000	1.32	3	123110	1.31	1.32	44559	2	0	0	[+]
MOJ	0.00 0.00	1.19 1.45	15:17:42 14:22:58 13:05:49 11:38:45	1500 5000 1073 10	1.32 1.32 1.33 1.35	3 3 2 1	26500 23560 27834 935	1.30 1.29 1.28 1.07	1.33 1.35 1.36 1.40	1627 11761 1300 7500	2 1 1 2
MOL	19.20	1.32 %	12:04:37	100	19.25	1	1000	19.06	19.20	140	1	0	4	[+]
MOL	19.20 19.32	17.28 21.12	09:54:56 09:10:41 14:15:36 13:55:09	1 100 20 20	19.32 19.20 19.00 19.00	1 1 1 1	100 1000 11 70	19.05 19.04 19.00 18.80	19.43 19.60 19.62 19.85	1000 944 5000 82	1 1 1 1
MONNARI	1.40	1.77 %	15:31:31	500	1.44	1	2605	1.40	1.44	2500	1	1	1	[+]
MON	1.40 1.44	1.26 1.54	13:23:55 10:49:34 15:29:08 15:29:08	310 85 819 2298	1.40 1.40 1.41 1.41	1 1 1 2	7500 1001 500 5700	1.38 1.34 1.34 1.33	1.44 1.45 1.45 1.48	1729 1000 12616 1244	1 1 4 1
MOONLIT	5.70	-6.35 %	15:37:13	10	5.60	1	15	5.52	5.60	349	1	3	16	[+]
MLT	5.52 5.80	4.56 6.84	13:59:05 13:59:05 13:59:05 13:50:00	22 378 122 178	5.52 5.56 5.56 5.60	3 1 1 1	1600 500 185 500	5.50 5.40 5.12 4.90	5.70 5.80 5.98 6.00	5 200 300 1720	1 1 1 1
MOSTALPLC	7.88	-3.68 %	16:13:07	105	7.86	1	50	7.90	8.00	128	1	3	21	[+]
MSP	7.86 8.12	7.10 8.66	16:10:27 16:10:27 16:04:45 15:12:50	250 45 600 400	7.86 7.86 7.90 7.90	1 2 1 1	250 1200 50 130	7.82 7.80 7.78 7.72	8.12 8.14 8.16 8.18	395 310 540 1200	1 2 2 2
MOSTALWAR	3.78	-3.85 %	16:00:53	217	3.75	1	200	3.70	3.79	287	1	10	37	[+]
MSW	3.60 3.94	3.41 4.15	15:21:40 15:17:40 15:09:38 15:09:01	5 18 555 477	3.75 3.65 3.65 3.67	1 1 1 1	500 222 500 220	3.68 3.66 3.65 3.64	3.90 3.94 3.95 3.96	333 370 485 164	1 2 1 1
MOSTALZAB	0.80	-3.38 %	16:03:55	9183	0.80	2	1817	0.80	0.81	900	1	41	33	[+]
MSZ	0.80 0.84	0.72 0.88	16:03:02 16:03:02 14:52:00 14:45:29	150 667 100 133	0.80 0.80 0.81 0.80	1 3 1 2	8649 3258 4508 5326	0.80 0.79 0.79 0.78	0.81 0.81 0.82 0.82	1400 3090 1940 12500	1 1 1 2
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	500	PKC	0.01	7000	1	0	0	[+]
MTR	0.00 0.00	0.12 0.18	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0.15 0.15 0.15 0.15	1 2 0 0	20000 80000 0 0	0.01 0.01 0.00 0.00	0.45 0.00 0.00 0.00	35000 0 0 0	1 0 0 0
MOVIEGAMES	89.80	-4.49 %	16:27:51	78	85.00	2	37	85.00	87.00	89	1	3	287	[+]
MOV	85.00 89.80	72.00 107.50	16:26:41 16:26:38 16:26:29 16:26:22	10 25 3 61	85.00 85.00 85.00 85.00	1 2 2 5	16 52 270 539	84.60 84.40 84.20 84.00	88.00 88.20 88.40 88.60	116 20 155 6	3 1 1 1
MPLVERBUM	0.00	0.00 %	17:00:00	1	2.60	1	950	2.34	2.44	890	1	0	0	[+]
VER	0.00 0.00	2.08 3.12	09:00:00 09:00:00 12:21:53 09:00:00	1 186 890 1	2.60 2.60 2.32 2.78	1 1 1 1	800 773 149 70	1.94 1.93 1.90 1.50	2.60 2.76 2.78 2.80	598 998 639 2000	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	12000	0.03	PKC	3700	2	0	0	[+]
MTS	0.00 0.00	0.04 0.06	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0.05 0.04 0.04 0.04	2 2 0 0	20010 100000 0 0	0.02 0.01 0.00 0.00	0.02 0.03 0.04 0.05	13000 14500 10000 70000	1 2 1 1
MUZA	2.40	-2.54 %	14:08:20	255	2.30	1	3300	2.30	2.40	3125	1	0	1	[+]
MZA	2.30 2.40	2.16 2.64	12:24:36 09:43:05 09:00:00 12:50:26	200 14 400 1000	2.40 2.36 2.36 2.42	1 1 0 0	200 600 0 0	2.22 2.20 0.00 0.00	2.52 2.56 2.88 3.08	2500 160 200 715	1 1 1 1
MWTRADE	1.45	1.96 %	13:39:51	10	1.56	1	1000	1.45	1.56	1674	1	5	7	[+]
MWT	1.45 1.56	1.31 1.59	13:29:57 13:29:49 11:01:40 10:34:20	2 3000 100 820	1.52 1.50 1.52 1.49	2 1 2 1	2000 4245 2500 6	1.44 1.43 1.39 1.37	1.57 1.60 1.65 1.68	1000 100 200 408	1 1 1 1
NANOGROUP	5.50	4.20 %	16:27:11	45	6.20	1	178	6.15	6.25	160	1	81	506	[+]
NNG	5.50 7.05	6.00 7.30	16:27:11 16:25:50 16:24:05 16:23:22	35 97 400 486	6.20 6.15 6.15 6.10	1 1 1 2	1000 2508 55 400	6.10 6.00 5.90 5.85	6.30 6.35 6.40 6.45	8163 200 1320 500	1 1 2 2
NEPTIS	49.80	0.00 %	09:20:13	1	49.80	1	10	47.40	49.80	137	1	0	0	[+]
YAN	49.80 49.80	40.00 59.50	11:56:28 10:42:46 09:12:35 16:40:14	1 1 1 20	49.80 49.80 49.80 49.20	1 1 1 1	25 5 3 5	47.20 46.00 45.40 44.00	50.00 50.50 51.00 52.50	10 47 30 10	1 3 2 1
NETIA	4.51	0.00 %	16:10:40	4224	4.50	2	4355	4.47	4.51	420	1	65	293	[+]
NET	4.45 4.52	4.06 4.96	16:03:36 15:56:37 15:45:56 15:39:11	5118 4515 4595 2000	4.50 4.50 4.50 4.45	2 1 1 1	1800 2000 1720 440	4.46 4.45 4.44 4.41	4.53 4.54 4.55 4.56	2000 1401 6436 3806	1 2 3 2
NEUCA	539.00	-2.60 %	16:27:30	6	525.00	1	167	525.00	526.00	332	7	3	1,767	[+]
NEU	525.00 539.00	485.50 592.00	16:27:30 16:27:30 16:27:12 16:11:11	16 78 37 58	525.00 525.00 525.00 525.00	1 2 3 3	35 50 14 12	523.00 522.00 521.00 520.00	527.00 528.00 529.00 530.00	24 58 57 69	2 2 3 4
NEWAG	22.90	-4.42 %	16:23:59	1	21.60	2	128	21.80	22.50	150	2	1	20	[+]
NWG	21.60 22.90	20.70 25.10	16:23:59 16:23:59 16:23:59 16:23:59	39 87 100 67	21.60 21.80 21.80 21.80	3 3 1 3	154 157 150 1062	21.60 21.50 21.10 21.00	22.80 22.90 23.50 23.60	13 224 200 100	1 2 1 1
NEXTBIKE	0.00	0.00 %	15:00:00	100	5.50	1	95	5.65	5.95	39	2	0	0	[+]
NXB	0.00 0.00	4.40 6.60	15:00:00 15:00:00 15:00:00 11:00:00	25 95 50 15	5.50 5.50 5.50 5.95	1 2 1 1	100 135 100 300	5.50 5.30 5.15 5.05	6.00 6.15 6.20 6.25	50 50 85 25	1 1 1 1
NGGAMES	0.28	-0.36 %	16:16:21	1201	0.27	3	23092	0.26	0.27	21216	3	163	44	[+]
NGG	0.26 0.28	0.22 0.34	16:16:21 16:15:00 16:11:37 16:09:27	1799 3000 8000 1	0.27 0.26 0.26 0.27	4 1 1 1	38200 5473 10000 1000	0.26 0.26 0.26 0.26	0.28 0.28 0.28 0.28	9000 9000 10000 11790	1 1 1 3
NORTCOAST	0.00	0.00 %	16:35:50	100	14.95	0	0	0.00	0.00	0	0	0	0	[+]
NCT	0.00 0.00	13.50 16.40	15:44:12 15:37:58 11:37:51 10:19:57	355 145 250 300	14.85 14.85 14.85 14.95	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
NOTORIA	0.00	0.00 %	15:30:03	330	6.20	1	126	6.15	6.30	318	1	0	0	[+]
NTS	0.00 0.00	4.96 7.40	09:44:33 09:38:30 09:38:30 11:12:28	340 170 330 309	6.10 6.20 6.30 6.50	1 1 1 1	340 334 300 10	6.10 6.00 5.00 4.00	6.35 7.50 14.40 29.80	325 632 512 300	1 2 1 1
NOVAINV	0.00	0.00 %	11:04:25	3762	0.44	1	277	0.44	0.50	2000	1	0	0	[+]
NOV	0.00 0.00	0.35 0.52	10:01:20 14:52:29 14:50:00 14:49:49	1000 4039 2770 1730	0.50 0.45 0.45 0.45	1 1 1 1	10404 2333 1500 1200	0.43 0.43 0.41 0.39	0.50 0.51 0.52 0.52	437 5496 220 1376	1 2 1 1
NOVAVIS	7.80	-5.76 %	16:27:10	50	7.52	1	122	7.52	7.56	20	1	32	240	[+]
NVV	7.20 8.20	6.24 9.36	16:26:35 16:23:45 16:23:45 16:23:45	270 650 1000 200	7.46 7.20 7.20 7.22	1 1 2 1	100 300 417 200	7.32 7.30 7.24 7.20	7.70 7.72 7.76 7.78	300 450 50 264	1 1 1 1
NOVITA	126.00	0.00 %	15:20:21	86	119.00	1	25	119.50	121.00	60	1	0	18	[+]
NVT	119.00 126.00	113.50 138.50	15:01:27 14:44:04 13:06:00 12:39:06	11 11 9 30	119.50 119.00 119.00 119.00	3 1 2 3	153 200 7 37	119.00 118.00 117.50 115.00	121.50 122.00 123.00 124.00	40 50 20 20	1 1 1 1
NOWAGALA	0.00	0.00 %	11:35:31	2000	0.81	1	9500	0.81	0.86	9000	1	0	0	[+]
CNG	0.00 0.00	0.73 0.89	16:26:26 10:21:51 09:28:24 09:00:40	2000 750 250 1000	0.86 0.82 0.82 0.82	1 1 1 1	2776 5000 2155 100	0.78 0.74 0.67 0.65	0.99 1.00 1.05 1.10	5000 16281 56400 8	1 2 1 1
NTTSYSTEM	2.65	-0.38 %	16:25:02	1	2.64	1	234	2.52	2.64	1752	1	0	0	[+]
NTT	2.64 2.65	2.39 2.91	16:25:01 16:25:00 16:24:59 09:07:01	1 1 1 1	2.64 2.64 2.64 2.65	2 1 1 2	2500 124 246 3225	2.50 2.49 2.48 2.47	2.65 2.67 2.68 2.70	6164 370 1800 2790	2 1 1 3
NWAI	15.00	-8.16 %	15:56:06	1105	13.50	1	41	13.30	13.60	359	1	2	29	[+]
NWA	13.50 15.00	12.00 18.00	15:54:42 15:48:40 15:48:03 15:26:35	95 28 38 1	13.60 14.90 14.90 14.90	2 1 1 1	170 4 135 17	13.20 12.90 12.80 12.70	14.90 15.20 15.40 15.50	100 145 48 77	1 2 1 1
OAT	16.30	-6.27 %	16:25:24	98	14.95	1	51	15.05	15.30	3	1	22	331	[+]
OAT	14.70 16.30	14.70 17.90	16:23:36 16:22:33 16:21:19 16:16:40	13 32 55 3	14.95 14.95 14.95 14.75	2 1 1 2	187 160 55 407	15.00 14.90 14.85 14.80	15.35 15.40 15.50 15.60	200 237 330 100	1 1 2 1
ODLEWNIE	3.95	-3.30 %	15:45:26	985	3.81	1	480	3.79	3.81	1228	2	8	30	[+]
ODL	3.81 3.95	3.56 4.34	15:45:26 15:45:26 15:31:53 15:31:53	248 500 438 1000	3.81 3.81 3.90 3.89	2 2 2 1	730 3330 2150 20	3.78 3.75 3.71 3.70	3.89 3.94 3.95 3.97	1000 1100 1425 900	1 2 2 1
OEX	15.00	-3.33 %	14:27:11	38	14.50	1	90	14.60	15.00	1529	2	1	20	[+]
OEX	14.50 15.00	13.50 16.50	14:27:11 14:00:35 14:00:35 13:04:44	312 5 60 100	14.50 15.00 14.90 14.50	3 1 2 1	750 250 195 25	14.50 13.80 13.60 13.50	15.10 15.20 15.40 15.50	76 1000 320 1580	1 1 2 3
ONEMORE	11.70	-33.07 %	16:27:54	500	8.50	2	1600	8.36	8.50	462	1	1,556	14,787	[+]
OML	7.66 11.70	7.50 11.20	16:27:53 16:27:53 16:27:53 16:27:53	75 2000 95 100	8.50 8.50 8.50 8.50	4 2 3 2	2544 1275 1056 404	8.34 8.32 8.30 8.22	8.54 8.58 8.60 8.66	2267 2200 6413 500	1 2 6 2
ONICO	0.00	0.00 %	12:15:35	250	4.14	1	3570	4.04	4.50	1947	3	0	0	[+]
ONC	0.00 0.00	3.32 4.96	12:15:35 12:15:01 12:15:01 11:00:28	154 421 579 921	4.14 4.14 4.14 4.14	1 1 0 0	2000 190 0 0	4.00 1.71 0.00 0.00	5.00 5.50 5.94 7.98	100 500 1 250	1 1 1 1
OPENFIN	0.75	-7.89 %	09:30:00	980	0.70	1	20	0.70	0.73	1530	2	1	1	[+]
OPF	0.70 0.75	0.68 0.82	09:24:58 17:00:00 09:53:42 09:47:34	10 10 201 1000	0.75 0.76 0.70 0.70	2 1 1 1	2911 5000 10000 1567	0.69 0.68 0.65 0.65	0.76 0.78 0.78 0.79	2960 9570 23349 5000	1 1 1 1
OPONEOPL	30.60	-1.94 %	16:24:10	11	30.40	2	377	30.00	30.40	98	1	4	126	[+]
OPN	29.50 31.40	27.60 33.60	16:23:59 16:22:37 16:22:37 16:22:17	100 2 18 22	30.00 30.40 30.10 30.00	1 1 2 1	500 10 54 10	29.70 29.60 29.50 29.20	30.50 30.60 30.70 30.80	111 109 100 75	1 1 1 1
OPTEAM	25.40	-2.36 %	16:20:04	109	24.80	1	80	25.00	25.60	298	1	2	39	[+]
OPM	24.80 25.60	23.00 27.80	15:35:36 15:35:16 12:50:04 12:11:02	1 100 79 300	25.00 24.80 25.00 25.00	1 2 3 2	91 450 480 200	24.80 24.60 24.40 24.20	25.80 26.00 26.40 26.60	250 319 348 59	1 2 2 1
ORANGEPL	6.06	-1.14 %	16:28:00	44	6.09	2	2005	6.02	6.04	630	1	1,794	11,024	[+]
OPL	6.01 6.23	5.46 6.66	16:28:00 16:28:00 16:27:35 16:27:28	680 120 149 164	6.09 6.09 6.11 6.09	1 2 2 12	1500 11369 3700 30453	6.01 6.01 6.00 6.00	6.04 6.04 6.05 6.05	4869 794 2717 3200	4 2 4 1
ORCOGROUP	0.00	0.00 %	11:31:30	100	1.00	1	900	1.00	1.10	24	1	0	0	[+]
OPG	0.00 0.00	0.90 1.10	15:26:56 10:14:52 15:59:34 15:59:29	500 460 200 1575	1.00 0.90 1.00 1.00	1 1 1 1	7040 1000 2000 2600	0.90 0.88 0.62 0.10	1.34 1.41 1.44 1.45	1000 1781 500 12672	1 1 1 2
ORGANIC	6.60	3.03 %	15:49:37	4	6.80	1	1	6.60	6.90	99	1	1	4	[+]
ORG	6.60 6.80	5.30 7.90	15:44:51 12:25:11 10:17:48 10:07:47	16 4 535 10	6.80 6.60 6.60 6.60	1 1 1 1	317 1500 20 20	6.55 6.50 5.30 5.00	7.00 7.10 7.40 7.50	20 20 20 20	1 1 1 1
ORZBIALY	9.80	0.00 %	16:21:49	34	10.00	1	760	9.80	10.00	66	1	1	9	[+]
OBL	9.80 10.00	8.82 10.75	16:20:45 16:20:45 15:43:37 10:07:51	83 183 240 400	10.00 10.00 9.80 9.80	1 1 2 2	20 311 340 360	9.70 9.54 9.50 9.32	10.10 10.15 10.20 10.25	100 131 300 111	1 1 1 1
ORZLOPONY	1.78	-1.11 %	14:05:42	562	1.78	1	600	1.68	1.80	556	1	1	1	[+]
ORL	1.78 1.78	1.43 2.12	15:46:37 14:54:26 14:41:19 11:01:35	1483 387 300 20	1.80 1.92 1.93 2.06	1 1 1 1	480 607 1330 1427	1.67 1.65 1.62 1.56	1.92 2.06 2.08 2.10	610 433 5000 3281	1 1 1 2
OTLOG	4.30	-4.44 %	12:16:31	1000	4.30	1	1850	4.14	4.30	2500	1	1	4	[+]
OTS	4.30 4.30	3.88 4.72	09:15:11 09:13:45 09:03:37 17:00:00	293 1500 1000 1	4.50 4.30 4.30 4.48	1 1 1 0	2000 200 10 0	4.12 3.00 1.00 0.00	4.34 4.50 4.62 4.70	1750 383 1665 1776	1 1 1 2
OTMUCHOW	1.22	-0.82 %	13:34:18	483	1.21	1	2000	1.16	1.21	720	1	1	2	[+]
OTM	1.21 1.22	1.10 1.34	09:56:43 09:00:00 14:26:36 11:49:45	797 100 329 2561	1.22 1.22 1.22 1.22	2 2 1 2	7030 1060 2300 6000	1.15 1.10 1.07 1.05	1.25 1.30 1.31 1.35	6000 1183 700 560	1 1 1 1
OUTDOORZY	0.00	0.00 %	09:26:50	5	0.88	1	500	0.80	0.84	600	1	0	0	[+]
OUT	0.00 0.00	0.70 1.05	09:26:50 09:18:45 10:27:28 10:27:28	55 2400 20 1480	0.82 0.82 0.88 0.88	1 1 1 1	2515 200 1000 500	0.80 0.78 0.73 0.72	0.85 0.87 0.88 0.88	2365 1000 875 1990	1 1 1 1
OVOSTAR	59.50	-5.51 %	16:13:35	1	60.00	1	200	45.00	60.00	125	1	0	7	[+]
OVO	59.50 62.50	54.00 65.00	16:12:40 15:34:22 17:02:23 17:02:23	1 120 18 46	62.50 59.50 63.50 63.50	1 1 2 0	1000 10 2 0	40.00 10.00 0.01 0.00	63.00 64.50 68.00 80.00	184 16 28 150	1 1 1 1
PAMAPOL	1.30	-6.15 %	16:17:31	380	1.22	3	520	1.22	1.27	100	1	15	18	[+]
PMP	1.20 1.30	1.17 1.43	16:13:18 16:13:18 16:13:18 16:13:18	150 99 1500 471	1.22 1.22 1.22 1.23	4 12 2 1	7005 23658 800 400	1.21 1.20 1.19 1.18	1.29 1.30 1.31 1.32	2000 5770 600 900	1 1 1 1
PANOVA	9.30	-5.10 %	11:11:33	50	9.30	3	465	9.30	9.60	111	1	0	1	[+]
NVA	9.30 9.30	8.38 10.20	09:00:00 09:00:00 09:00:00 17:00:00	26 54 16 1	9.30 9.30 9.30 9.80	1 1 1 1	300 115 222 250	9.20 9.02 8.84 8.82	9.68 9.70 9.80 9.90	111 885 1554 100	1 1 2 1
PARCELTEC	0.00	0.00 %	17:00:00	50	0.52	1	200	0.46	0.53	500	1	0	0	[+]
PTE	0.00 0.00	0.42 0.62	15:11:52 15:11:52 12:39:37 12:30:16	2193 2000 528 1300	0.47 0.47 0.47 0.47	1 1 2 1	2245 175 3950 300	0.45 0.44 0.43 0.43	0.53 0.53 0.54 0.55	1757 6910 5080 7121	1 2 2 2
PARTNER	0.27	-14.81 %	15:55:11	2000	0.23	1	1400	0.23	0.27	6994	2	5	1	[+]
PRN_	0.23 0.27	0.22 0.32	15:54:06 14:41:56 12:51:12 17:00:00	2000 15 500 2800	0.23 0.27 0.27 0.27	2 1 1 1	11500 1500 20000 2000	0.23 0.22 0.22 0.21	0.27 0.27 0.28 0.28	24480 3799 4599 11000	2 1 1 2
PASSUS	17.00	-3.41 %	15:43:33	15	17.00	1	5	17.00	17.60	355	2	0	0	[+]
PAS	17.00 17.00	13.60 20.40	10:10:28 10:10:28 09:40:22 09:40:22	45 10 5 5	17.60 17.60 17.90 17.40	1 1 1 1	5 15 20 20	16.80 16.60 16.40 16.00	17.70 18.00 18.40 18.90	10 10 5 10	1 1 1 1
PATENTUS	0.90	-2.60 %	16:12:38	8500	0.90	1	2200	0.88	0.90	8800	1	12	10	[+]
PAT	0.90 0.92	0.81 0.99	16:12:38 16:12:38 15:27:12 12:46:00	100 1000 99 11	0.90 0.90 0.92 0.92	1 2 1 1	1600 10200 1000 200	0.87 0.85 0.83 0.82	0.92 0.92 0.93 0.93	1000 2000 868 1000	1 1 1 1
PBKM	75.00	0.00 %	15:10:24	17	75.00	1	6	76.00	77.60	50	1	0	4	[+]
BKM	75.00 75.00	67.60 82.40	09:20:39 09:20:39 09:20:39 16:49:58	3 20 7 30	75.00 75.00 75.00 75.00	4 1 1 2	208 49 30 29	75.00 74.40 73.60 73.20	80.00 81.00 81.40 84.00	1003 20 15 20	4 1 1 1
PCCEXOL	3.34	-5.03 %	16:24:41	620	3.21	1	1000	3.23	3.24	830	2	274	891	[+]
PCX	3.20 3.36	3.01 3.67	16:24:29 16:24:20 16:20:04 16:20:04	1500 1000 1310 1000	3.22 3.23 3.21 3.21	4 4 9 2	2796 5247 9398 5401	3.22 3.21 3.20 3.19	3.25 3.26 3.27 3.28	6777 2000 800 2344	1 2 1 3
PCCROKITA	41.90	-2.15 %	16:25:57	98	41.00	1	40	41.30	41.50	60	1	2	94	[+]
PCR	40.70 41.90	37.80 46.00	16:24:27 16:09:13 15:12:01 14:48:44	47 55 6 15	41.00 41.00 41.10 41.20	1 1 1 1	30 100 10 166	41.20 41.00 40.90 40.80	41.60 41.70 41.80 41.90	265 52 152 101	1 1 2 2
PEKABEX	13.45	-5.43 %	15:56:20	52	13.05	4	2005	13.00	13.40	230	1	4	54	[+]
PBX	13.05 13.45	12.15 14.75	15:56:20 15:56:20 15:56:20 15:56:20	250 73 53 227	13.05 13.10 13.15 13.20	3 2 2 2	1076 168 243 1030	12.85 12.80 12.50 12.30	13.45 13.50 13.60 13.65	111 250 682 230	2 1 2 1
PEKAO	41.60	0.05 %	16:28:00	230	42.13	1	978	41.95	42.05	459	2	721	30,148	[+]
PEO	41.40 42.43	37.44 45.76	16:27:28 16:27:28 16:27:28 16:27:08	134 49 47 88	42.13 42.13 42.13 42.13	1 1 2 1	131 430 1190 25	41.94 41.93 41.92 41.90	42.06 42.07 42.08 42.09	36 441 1245 345	1 1 3 1
PEMANAGER	13.65	-6.62 %	11:07:01	200	12.70	2	360	12.85	13.10	56	1	9	113	[+]
PEM	12.70 13.75	12.30 15.00	11:00:14 11:00:14 11:00:14 11:00:14	6601 150 98 200	12.70 12.70 12.70 12.70	3 2 2 2	889 300 340 550	12.70 12.45 12.00 11.90	13.50 13.55 13.70 13.75	695 200 1000 300	2 1 1 1
PEP	41.40	-3.05 %	16:20:23	15	41.30	1	201	41.90	42.20	21	1	3	143	[+]
PEP	41.00 42.10	37.30 45.50	16:07:29 16:07:29 16:01:46 16:01:46	19 28 20 20	41.10 41.10 41.10 41.10	1 1 1 1	145 35 24 200	41.60 41.50 41.40 41.10	42.60 42.80 43.00 43.10	255 30 250 190	2 1 1 1
PEPEES	1.36	-0.74 %	16:08:42	6	1.35	2	2000	1.29	1.35	6422	2	3	4	[+]
PPS	1.30 1.36	1.23 1.49	16:06:06 10:27:13 10:26:33 10:26:19	2000 6 100 600	1.30 1.35 1.30 1.30	1 2 1 2	1000 7249 642 2300	1.26 1.25 1.24 1.20	1.36 1.37 1.40 1.45	1486 1572 18616 20000	1 2 4 1
PGE	4.45	-0.89 %	16:28:00	208	4.46	4	8731	4.46	4.48	4058	4	3,374	14,905	[+]
PGE	4.26 4.59	4.00 4.89	16:28:00 16:27:59 16:27:28 16:27:28	831 5 3340 898	4.46 4.48 4.46 4.46	2 1 1 1	1069 450 5457 1067	4.46 4.45 4.45 4.45	4.49 4.49 4.49 4.49	350 889 864 806	1 1 1 1
PGNIG	4.12	-1.01 %	16:28:00	699	4.13	1	1399	4.12	4.13	111	1	4,099	17,019	[+]
PGN	4.07 4.28	3.71 4.54	16:28:00 16:28:00 16:28:00 16:27:28	1981 2112 6 2169	4.13 4.13 4.13 4.13	1 2 1 1	2424 1360 2500 2500	4.12 4.12 4.12 4.12	4.14 4.15 4.15 4.15	10419 8256 3515 7500	6 5 2 1
PGODLEW	0.94	-1.09 %	16:10:05	2500	0.91	1	2500	0.91	0.94	2400	2	10	9	[+]
PGO	0.91 0.94	0.85 1.03	16:06:13 16:06:13 13:00:44 11:28:38	1000 500 1000 3000	0.91 0.92 0.91 0.91	1 3 2 2	3000 5534 1674 912	0.90 0.90 0.89 0.86	0.99 1.00 1.03 1.04	2500 4063 900 606	2 3 1 1
PGSSOFT	10.55	-1.42 %	13:39:38	85	10.40	1	100	10.05	10.40	1042	3	6	67	[+]
PSW	9.72 10.55	9.50 11.60	13:39:38 11:54:41 11:44:53 11:44:53	50 2 5677 143	10.40 10.40 10.40 10.40	1 2 1 1	104 400 250 100	10.00 9.84 9.80 9.76	10.60 10.65 10.70 10.75	5 300 400 500	1 1 1 1
PHARMENA	14.10	-8.33 %	16:22:36	3	13.20	1	497	12.75	13.20	797	1	28	368	[+]
PHR	12.60 14.10	11.45 13.95	16:11:58 16:11:33 16:08:51 16:08:18	1000 138 200 100	13.20 13.15 13.10 13.05	2 2 2 1	896 270 296 119	12.70 12.65 12.60 12.50	13.30 13.45 13.50 13.60	570 400 558 476	1 1 2 3
PHN	8.96	-1.79 %	16:14:01	500	8.80	1	20	8.76	8.92	209	1	6	49	[+]
PHN	8.80 8.96	8.08 9.84	16:14:01 16:12:34 16:12:34 16:12:34	235 951 112 5	8.80 8.82 8.84 8.84	1 5 2 3	1200 1670 1030 4898	8.72 8.70 8.62 8.50	8.94 8.96 8.98 9.00	432 44 200 200	1 1 1 1
PHOTON	9.95	-6.06 %	16:16:26	200	9.30	3	430	9.30	9.65	105	1	9	85	[+]
PEN	9.05 9.95	8.00 11.90	16:14:19 16:10:51 16:10:51 15:28:52	156 400 160 255	9.50 9.30 9.30 9.10	2 2 4 9	1970 28 509 2341	9.20 9.10 9.05 9.00	9.75 9.80 9.85 9.90	300 100 300 962	1 1 1 4
PKNORLEN	38.97	-2.80 %	16:28:00	235	37.90	1	500	37.79	37.90	3167	3	1,099	41,771	[+]
PKN	37.55 38.97	35.08 42.86	16:28:00 16:28:00 16:27:51 16:27:48	1 140 30 8	37.91 37.91 37.95 37.95	1 1 5 1	35 799 819 345	37.77 37.76 37.75 37.74	37.91 37.92 37.93 37.94	2514 359 349 369	5 2 2 3
PKOBP	18.51	-0.45 %	16:28:00	605	18.82	5	3283	18.80	18.81	2914	4	3,281	61,218	[+]
PKO	18.40 18.97	16.66 20.36	16:28:00 16:28:00 16:27:58 16:27:56	374 744 1301 823	18.82 18.82 18.82 18.82	1 1 3 2	76 181 9026 1663	18.79 18.77 18.77 18.77	18.82 18.82 18.83 18.84	1001 4301 766 3001	1 5 3 2
PKPCARGO	9.18	-0.86 %	16:25:17	386	9.22	2	514	9.13	9.20	2083	2	67	615	[+]
PKP	9.10 9.22	8.27 10.08	16:24:55 16:24:55 16:24:44 16:24:44	58 949 32506 1000	9.22 9.22 9.22 9.20	2 2 14 1	550 600 8124 23	9.12 9.11 9.10 9.08	9.22 9.25 9.26 9.30	1121 4400 500 4207	2 1 1 4
PLASMA	0.00	0.00 %	15:00:00	1163	0.43	1	10	0.20	0.43	15754	2	0	0	[+]
PSM	0.00 0.00	0.34 0.52	11:00:00 15:00:00 11:00:00 15:01:12	50 791 150 1163	0.43 0.43 0.43 0.43	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.53 0.60 0.74 0.75	944 200 933 2979	1 1 1 2
PLASTBOX	1.73	0.29 %	11:48:03	5000	1.76	1	279	1.74	1.75	10000	1	11	19	[+]
PLX	1.73 1.76	1.56 1.90	11:46:20 11:46:20 11:46:20 09:00:00	3795 510 695 320	1.76 1.76 1.76 1.73	1 3 1 1	5000 22693 750 6500	1.74 1.73 1.66 1.66	1.75 1.76 1.77 1.79	3205 10000 9950 5382	1 1 1 1
PLATIGE	23.50	-5.58 %	16:21:11	97	22.00	1	52	22.00	22.10	40	1	3	66	[+]
PLI	22.00 23.50	18.80 28.20	16:20:09 16:05:25 16:05:25 15:59:39	25 25 30 90	22.00 22.00 22.00 22.00	1 1 1 2	152 230 238 282	21.90 21.80 21.70 21.60	23.20 23.30 23.50 23.90	34 115 22 167	1 1 1 1
PLAY	38.78	-0.10 %	16:28:00	198	38.80	5	48054	38.78	38.82	155	1	4,057	157,445	[+]
PLY	38.76 38.86	34.92 42.64	16:27:28 16:27:08 16:27:01 16:26:54	198 198 198 198	38.80 38.80 38.80 38.80	5 2 1 2	70590 15000 500 10350	38.76 38.74 38.72 38.70	38.84 38.86 38.88 38.90	36916 33143 26544 45230	5 8 10 10
PLAYWAY	536.00	-3.35 %	16:27:00	21	519.00	2	23	520.00	523.00	28	3	7	3,456	[+]
PLW	508.00 536.00	482.50 589.00	16:25:43 16:24:43 16:24:43 16:23:52	2 21 4 4	519.00 520.00 520.00 520.00	1 3 3 2	28 129 520 3	519.00 517.00 516.00 515.00	525.00 526.00 527.00 528.00	126 944 50 60	3 4 1 2
PLAZACNTR	1.52	0.00 %	14:18:54	200	1.65	1	1750	1.53	1.65	550	2	1	1	[+]
PLZ	1.52 1.65	1.37 1.67	12:53:30 12:07:22 12:07:22 10:44:38	4 10 50 300	1.65 1.65 1.60 1.65	2 1 1 0	2016 40 1 0	1.52 1.50 1.00 0.00	1.70 1.76 1.78 1.80	850 140 1325 660	1 1 1 1
PLGROUP	0.27	7.45 %	15:26:48	1412	0.27	1	1000	0.26	0.27	4000	1	3	1	[+]
PLG	0.27 0.27	0.22 0.33	15:08:12 11:00:00 11:00:00 15:25:14	1302 550 100 700	0.27 0.27 0.27 0.26	3 1 1 1	2788 4000 1000 4595	0.25 0.24 0.24 0.22	0.27 0.29 0.29 0.30	220 1000 3725 3948	1 1 2 2
POINTGROUP	1.72	-10.00 %	15:34:18	4630	1.62	1	5000	1.50	1.60	4688	1	9	14	[+]
PGM	1.62 1.72	1.55 1.89	09:00:00 14:30:46 14:37:27 14:28:12	4000 689 4311 1400	1.72 1.80 1.74 1.68	1 1 1 1	1 810 200 520	1.40 1.29 1.18 0.90	1.62 1.79 1.80 1.99	1370 429 3883 1180	1 1 1 1
POINTPACK	63.50	-5.38 %	11:11:02	93	61.50	2	80	62.00	64.50	27	1	3	206	[+]
PNT	61.50 63.50	51.00 76.00	11:11:02 11:11:02 11:11:02 11:11:02	30 30 20 17	61.50 62.00 62.00 62.00	4 6 1 1	217 1150 76 30	61.50 61.00 60.00 57.50	65.00 65.50 66.50 68.50	70 42 55 30	1 1 1 1
POLICE	10.50	1.87 %	12:54:41	470	10.90	1	560	10.60	11.20	830	3	1	7	[+]
PCE	10.40 10.90	9.45 11.50	11:00:22 11:00:22 10:59:14 16:36:39	9 150 25 16	10.40 10.40 10.50 10.70	2 1 1 1	424 83 7 100	10.40 10.10 10.00 9.80	11.40 11.50 11.60 11.80	200 300 532 100	1 1 2 1
POLIMEXMS	1.68	0.59 %	16:26:27	500	1.71	2	681	1.71	1.72	1095	1	117	195	[+]
PXM	1.64 1.71	1.51 1.85	16:26:27 16:20:49 16:19:26 16:19:26	95 500 5 5	1.71 1.71 1.71 1.70	1 1 1 1	723 610 5000 5000	1.70 1.69 1.69 1.67	1.72 1.73 1.73 1.73	4710 1383 6550 10000	2 1 2 1
POLLENAE	0.00	0.00 %	15:00:00	100	0.20	1	100	0.19	0.20	100	1	0	0	[+]
PLE	0.00 0.00	0.16 0.24	11:02:02 11:00:00 11:15:15 15:00:00	78 100 60 40	0.19 0.19 0.18 0.18	1 1 1 1	100 100 100 100	0.18 0.17 0.16 0.15	0.21 0.21 0.22 0.22	300 300 400 850	2 1 1 1
POLMAN	0.91	0.00 %	16:13:16	900	0.90	1	13	0.90	0.94	2590	2	19	18	[+]
PLM	0.90 0.94	0.73 1.09	16:01:50 15:44:41 15:19:13 13:28:54	1000 1200 1016 7063	0.91 0.91 0.92 0.92	2 3 2 1	3300 5000 10200 2000	0.86 0.86 0.85 0.84	0.95 0.99 1.00 1.00	4106 1000 7932 7555	2 1 1 2
POLNORD	3.00	-2.17 %	15:05:26	1188	2.93	2	450	2.88	2.93	14534	2	3	8	[+]
PND	2.90 3.00	2.70 3.29	15:05:26 14:55:02 14:55:02 14:41:58	1 317 183 372	2.99 2.90 2.90 2.90	1 1 1 2	1111 500 600 882	2.81 2.81 2.80 2.75	2.95 2.98 3.00 3.02	33 909 1000 450	1 1 1 2
POLTRONIC	0.70	8.57 %	09:18:43	7	0.76	1	900	0.69	0.75	223	1	1	1	[+]
PTN	0.70 0.76	0.56 0.84	09:08:52 09:00:00 15:13:29 15:13:29	200 1000 425 352	0.70 0.70 0.70 0.70	1 2 1 1	3000 4000 1000 3000	0.66 0.62 0.61 0.57	0.76 0.76 0.80 0.80	3808 425 1070 2100	2 1 1 2
POLWAX	2.69	3.45 %	15:57:20	14	2.70	1	400	2.64	2.68	1768	1	9	23	[+]
PWX	2.61 2.70	2.43 2.95	15:38:09 15:31:46 15:30:50 15:27:47	4444 1600 377 460	2.70 2.70 2.70 2.70	2 1 1 1	1418 3300 1000 394	2.62 2.61 2.60 2.59	2.72 2.74 2.80 2.82	510 3000 2400 653	2 1 2 2
POZBUD	1.95	-1.33 %	16:21:05	316	1.86	1	1000	1.81	1.86	2184	1	54	102	[+]
POZ	1.81 1.95	1.75 2.13	16:14:31 16:08:13 15:47:53 15:46:13	684 316 500 664	1.84 1.84 1.81 1.81	1 1 1 1	5000 500 500 5000	1.80 1.80 1.79 1.78	1.88 1.92 1.92 1.93	450 600 1000 650	1 1 1 1
PRAGMAFA	17.00	5.29 %	16:26:17	66	17.90	2	211	17.50	17.90	424	3	5	84	[+]
PRF	16.90 18.10	15.30 18.70	16:26:17 16:26:17 16:25:40 16:24:39	120 40 13 111	17.90 17.90 17.90 17.80	2 3 1 1	211 556 111 200	17.40 17.30 17.20 17.10	18.00 18.10 18.20 18.30	150 2104 1100 50	3 2 2 1
PRAGMAINK	7.48	-0.27 %	14:47:03	250	7.46	1	20	7.00	7.40	1150	2	1	11	[+]
PRI	7.40 7.48	6.74 8.22	14:36:34 09:48:48 09:48:45 09:48:43	1000 2 2 2	7.40 7.46 7.46 7.46	1 1 1 1	20 20 20 20	6.90 6.80 6.70 6.60	7.44 7.46 7.48 7.50	400 504 256 17	1 1 1 1
PRAIRIE	0.54	-4.85 %	16:03:57	2000	0.51	1	2200	0.51	0.54	2435	1	160	82	[+]
PDZ	0.49 0.54	0.49 0.60	16:03:13 15:55:52 15:55:41 15:55:30	2000 7532 9000 6204	0.51 0.50 0.50 0.49	1 2 2 1	5000 3968 5996 4321	0.50 0.50 0.49 0.49	0.54 0.54 0.54 0.54	7000 29850 1001 4802	1 4 1 1
PRESENT24	0.11	-0.88 %	13:09:31	1	0.11	2	21972	0.11	0.11	3171	1	239	26	[+]
P24	0.10 0.11	0.09 0.13	10:35:16 10:30:17 10:13:39 10:12:31	1 324 8085 9915	0.11 0.11 0.11 0.11	4 3 4 4	27918 46475 31854 45000	0.11 0.10 0.10 0.10	0.11 0.11 0.12 0.12	12000 9324 67868 9000	2 1 3 1
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	1	96000	0.01	PKC	447823	17	0	0	[+]
PST	0.00 0.00	0.03 0.05	10:55:06 10:34:10 10:02:53 10:00:57	1 6413 120000 40000	0.04 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.05 0.06	30000 449620 97266 95368	3 5 2 3
PRIMETECH	1.00	-13.04 %	14:01:02	5424	1.00	1	1000	1.01	1.20	2681	1	5	5	[+]
PTH	1.00 1.00	0.90 1.10	16:31:58 11:22:45 10:48:26 10:48:26	100 1558 548 8	1.15 1.20 1.25 1.25	2 1 1 2	10368 300 5052 3456	1.01 0.95 0.92 0.91	1.21 1.22 1.23 1.30	2966 2743 2552 10	1 1 1 1
PROCHEM	18.40	0.00 %	12:28:35	30	17.80	1	100	16.60	17.80	499	1	0	1	[+]
PRM	17.80 18.40	16.60 20.20	09:00:00 09:00:00 09:00:00 09:00:00	3 2 2 2	18.40 18.40 18.40 18.40	1 1 1 1	100 15 7 1	15.60 15.50 15.00 5.00	18.40 18.45 18.50 19.70	78 460 230 70	1 1 1 1
PROJPRZEM	15.45	-6.15 %	16:09:30	60	14.50	1	90	14.35	15.45	513	2	2	33	[+]
PJP	13.95 15.45	13.95 16.95	16:06:42 16:06:42 13:03:17 13:03:17	30 10 643 25	14.30 14.50 14.80 14.80	1 2 5 2	70 225 515 231	14.30 14.00 13.95 12.30	15.50 16.50 16.55 16.90	555 106 49 200	2 1 1 1
PROLOG	18.60	2.15 %	13:49:04	12	19.00	1	70	18.70	19.00	1465	1	0	9	[+]
PRL	18.60 19.00	14.90 22.20	13:46:13 10:15:14 10:15:14 09:00:00	35 304 70 70	19.00 19.00 18.90 18.60	1 2 1 1	330 324 100 330	18.60 18.50 18.10 18.00	19.80 19.90 20.00 20.20	184 154 51 151	2 1 1 1
PROMISE	4.38	3.06 %	15:35:54	1	4.72	2	550	4.48	4.68	180	2	2	10	[+]
PRO	4.38 4.72	3.52 5.25	15:10:45 15:10:45 15:10:32 15:10:20	250 100 200 100	4.70 4.70 4.66 4.64	1 1 1 1	100 300 100 100	4.46 4.40 4.32 4.30	4.70 4.72 4.76 4.80	430 99 100 390	1 1 1 1
PROTEKTOR	4.00	2.01 %	16:15:37	252	4.06	1	98	4.06	4.12	1083	1	60	245	[+]
PRT	3.98 4.20	3.60 4.40	16:12:20 16:10:14 16:09:44 16:09:44	100 200 50 1000	4.04 4.00 4.00 4.00	3 5 1 1	419 5320 4000 4000	4.00 3.90 3.88 3.86	4.14 4.18 4.20 4.24	399 100 725 1000	1 1 3 1
PROVIDENT	3.00	-1.16 %	16:07:57	168	2.98	2	2469	2.90	2.98	2000	2	8	24	[+]
IPF	2.90 3.00	2.70 3.30	15:53:07 15:53:07 15:53:07 15:00:05	531 69 100 300	2.90 2.91 2.92 2.96	1 1 3 1	3400 10000 970 90	2.87 2.84 2.80 2.76	2.98 2.99 3.00 3.01	1400 10000 1235 3300	1 1 2 1
PRYMUS	7.25	0.00 %	10:35:56	5	7.25	1	10	7.10	7.25	1220	1	0	0	[+]
PRS	7.25 7.25	5.80 8.70	09:44:38 16:32:29 16:32:29 16:32:29	29 1 10 290	7.25 7.20 7.00 6.95	2 1 1 1	300 20 10 300	7.00 6.90 6.85 6.80	7.35 7.40 7.60 7.70	275 10 10 10	1 1 1 1
PULAWY	72.40	0.56 %	16:15:02	8	72.40	1	26	72.40	73.00	115	3	0	17	[+]
ZAP	72.20 73.00	65.20 79.60	16:15:02 14:17:06 14:17:06 14:16:37	2 1 17 45	72.40 73.00 73.00 72.60	1 2 1 1	5 107 40 18	72.20 72.00 71.40 71.20	74.00 74.40 74.80 75.00	20 111 18 291	1 2 1 3
PURE	81.80	-10.30 %	16:27:22	7	71.40	1	15	72.20	73.00	43	1	3	241	[+]
PUR	71.00 81.80	65.60 98.00	16:27:22 16:27:22 16:27:22 16:26:52	15 20 21 120	71.60 71.60 71.80 72.00	2 2 3 2	72 130 46 118	72.00 71.60 71.40 71.20	73.20 73.40 73.80 74.00	20 49 37 312	1 1 1 3
PZU	20.83	1.52 %	16:28:03	370	21.41	8	7123	21.43	21.45	390	2	2,214	46,887	[+]
PZU	20.60 21.54	18.75 22.91	16:28:00 16:27:59 16:27:59 16:27:59	741 69 33 336	21.41 21.40 21.40 21.41	4 3 5 3	2198 1663 3123 6686	21.42 21.41 21.40 21.39	21.46 21.47 21.48 21.49	2130 7187 6224 1200	7 9 9 4
QUBICGMS	5.50	-3.61 %	16:25:56	450	5.34	1	1000	5.36	5.50	250	1	24	133	[+]
QUB	5.20 5.90	4.40 6.60	16:25:38 16:24:53 16:24:53 16:12:24	200 300 200 200	5.34 5.40 5.40 5.42	1 2 1 1	500 550 500 1000	5.34 5.32 5.28 5.26	5.52 5.54 5.58 5.60	460 900 835 1106	1 1 2 3
QUERCUS	2.80	0.71 %	16:22:05	1000	2.82	1	265	2.78	2.82	14080	1	39	108	[+]
QRS	2.76 2.82	2.52 3.08	16:14:50 16:04:06 15:52:03 15:52:03	953 600 47 493	2.80 2.78 2.80 2.80	1 4 1 2	162 1495 446 3383	2.77 2.70 2.67 2.66	2.94 2.99 3.14 3.17	6252 750 270 2000	2 1 1 1
R22	31.90	-4.39 %	16:20:26	30	30.50	1	39	30.40	30.60	100	1	20	608	[+]
R22	30.40 31.90	28.80 35.00	16:18:45 16:18:45 16:18:45 16:18:45	10 300 128 65	30.50 30.50 30.50 30.50	1 4 7 1	50 700 752 17	30.20 30.10 30.00 29.40	30.70 30.90 31.00 31.50	130 500 50 350	1 1 1 1
RADPOL	2.39	-0.85 %	10:01:58	3233	2.32	1	250	2.28	2.32	4400	2	3	8	[+]
RDL	2.32 2.39	2.16 2.62	10:01:58 09:00:00 16:35:59 16:18:45	100 5 600 10	2.36 2.39 2.34 2.34	1 1 1 1	3319 2000 3026 1995	2.26 2.25 2.24 2.22	2.37 2.38 2.39 2.40	4160 36200 500 8097	2 1 1 3
RAFAKO	0.61	-3.44 %	16:23:25	92	0.62	2	2018	0.60	0.61	938	1	853	510	[+]
RFK	0.57 0.63	0.55 0.67	16:20:28 16:19:46 16:19:45 16:19:28	20897 10 322 1988	0.61 0.61 0.61 0.61	2 4 1 1	12000 34827 2000 3000	0.60 0.60 0.60 0.59	0.62 0.62 0.62 0.62	2141 1749 7600 3759	1 2 2 1
RAFAMET	0.00	0.00 %	09:42:57	2	14.00	1	565	13.40	14.00	1092	2	0	0	[+]
RAF	0.00 0.00	12.60 15.40	09:42:56 15:35:48 15:35:48 09:38:46	1 12 28 2	14.00 13.40 13.50 14.00	1 2 1 1	10 16 10 50	13.00 12.50 12.00 11.60	14.30 15.00 15.20 15.30	70 50 40 10	1 1 1 1
RAINBOW	10.50	0.48 %	15:57:53	11	10.40	2	904	10.25	10.35	244	2	10	105	[+]
RBW	10.10 10.50	9.46 11.55	15:50:22 15:50:22 15:50:22 15:50:22	193 211 747 44	10.25 10.25 10.25 10.30	5 1 5 1	2399 985 1250 1990	10.20 10.15 10.10 10.05	10.40 10.45 10.50 10.55	775 831 222 100	4 2 1 1
RANKPROGR	1.25	0.00 %	16:02:11	5	1.25	1	3200	1.21	1.25	1944	1	15	18	[+]
RNK	1.21 1.26	1.12 1.38	16:02:06 16:00:07 16:00:07 12:36:58	50 1800 1200 1200	1.25 1.21 1.21 1.25	4 2 1 2	12430 52000 1500 4600	1.21 1.20 1.17 1.16	1.25 1.27 1.28 1.34	5949 385 31760 5000	1 1 3 1
RAWLPLUG	7.32	-3.90 %	14:21:46	100	7.40	2	149	7.24	7.68	133	1	1	5	[+]
RWL	7.32 7.40	6.60 8.04	14:21:46 13:28:28 10:58:16 09:00:00	1 133 300 1	7.38 7.36 7.32 7.32	1 1 1 1	140 496 64 770	7.22 7.20 7.16 7.14	7.70 7.80 7.88 7.90	995 500 125 264	1 1 1 1
READGENE	2.10	-1.89 %	12:08:13	36	2.08	1	244	2.08	2.10	4626	1	1	1	[+]
RDG	2.08 2.10	1.68 2.52	11:48:08 10:25:42 11:28:52 11:04:01	520 50 520 480	2.08 2.10 2.12 2.12	1 1 1 1	980 500 28 99	2.04 2.02 1.88 1.87	2.16 2.24 2.26 2.28	2393 20 20 20	2 1 1 1
REDAN	0.14	0.00 %	09:49:42	100	0.14	1	1000	0.14	0.16	500	1	0	0	[+]
RDN	0.14 0.14	0.12 0.16	16:29:23 16:26:32 16:09:32 16:09:32	4735 3000 580 120	0.14 0.15 0.16 0.16	4 1 2 1	10301 3400 59080 6150	0.14 0.13 0.13 0.13	0.16 0.18 0.18 0.18	2020 4000 41960 500	1 1 1 1
REDDEV	2.56	-13.39 %	15:54:43	868	2.20	3	3010	2.20	2.25	220	1	30	67	[+]
RDS	2.15 2.56	2.05 3.07	15:54:43 15:48:11 15:48:11 15:47:22	500 1394 6 100	2.22 2.20 2.21 2.24	2 2 2 1	1461 189 580 640	2.16 2.15 2.14 2.13	2.29 2.30 2.35 2.36	500 440 600 545	1 1 1 1
RELPOL	4.80	-2.27 %	16:27:20	17	4.74	2	573	4.60	4.74	606	2	39	179	[+]
RLP	4.45 4.89	4.32 5.28	16:22:26 16:22:26 16:12:43 16:10:56	510 500 250 1	4.62 4.62 4.60 4.55	1 1 1 2	500 500 220 546	4.56 4.55 4.54 4.53	4.75 4.80 4.86 4.89	450 200 792 284	1 1 3 1
REMAK	10.00	0.00 %	15:15:30	46	10.00	1	150	9.60	10.00	359	2	0	2	[+]
RMK	10.00 10.00	9.00 11.00	15:15:30 12:26:49 10:21:23 09:00:00	24 100 14 3	10.00 10.00 10.00 10.00	1 1 1 2	150 174 210 51	9.56 9.54 9.52 9.50	10.90 11.00 11.40 11.80	168 222 531 200	1 2 1 1
REMEDIS	0.14	0.00 %	15:00:00	100	0.14	1	1870	0.11	0.02	1	1	13	2	[+]
REM	0.14 0.14	0.11 0.16	15:00:00 11:21:22 11:03:47 11:00:00	1900 1 8979 21	0.14 0.14 0.14 0.14	1 1 2 1	15000 10000 23886 24999	0.11 0.11 0.07 0.07	0.14 0.14 0.14 0.15	7899 4000 25561 16867	1 1 2 1
ROBINSON	7.70	-0.65 %	09:49:11	2	7.70	1	20	7.10	7.70	1085	2	0	0	[+]
RBS	7.70 7.70	6.20 9.20	11:07:48 10:01:24 09:28:36 09:10:23	2 3 2 2	7.75 7.80 7.80 7.75	1 1 2 1	20 20 25 20	6.80 6.50 6.25 6.00	7.75 7.80 7.90 7.95	956 115 291 400	1 1 1 1
ROCCA	0.00	0.00 %	13:46:25	20	5.50	1	5	5.35	5.80	10	1	0	0	[+]
RCA	0.00 0.00	4.40 6.60	12:08:41 12:08:41 12:08:41 12:07:57	20 10 20 20	5.50 5.30 5.10 5.00	1 1 1 1	20 20 20 20	5.00 4.50 4.10 4.06	5.85 6.00 6.50 7.00	5 20 10 20	1 1 1 1
RONSON	1.38	-3.32 %	14:38:03	2340	1.31	1	1000	1.27	1.30	2500	1	36	48	[+]
RON	1.26 1.40	1.25 1.51	14:22:41 12:28:35 12:21:39 12:17:38	2500 1901 549 1	1.31 1.34 1.34 1.34	3 1 2 1	3026 10000 7500 1000	1.26 1.25 1.24 1.23	1.31 1.35 1.37 1.40	339 2500 2710 6207	1 1 2 4
ROPCZYCE	19.40	-1.03 %	16:14:42	70	19.25	3	300	19.10	19.25	423	2	1	27	[+]
RPC	19.10 19.40	17.50 21.30	16:06:08 16:06:08 15:46:14 14:48:44	7 33 200 20	19.25 19.20 19.20 19.10	3 4 1 1	1360 693 300 100	19.05 19.00 18.90 18.70	19.30 19.40 19.45 19.50	333 220 530 390	1 1 2 1
ROVITA	0.00	0.00 %	11:00:00	70	0.54	1	150	0.44	0.52	200	1	0	0	[+]
ROV	0.00 0.00	0.43 0.64	15:00:00 15:00:00 15:00:00 15:00:00	100 250 500 250	0.45 0.45 0.45 0.45	1 1 1 1	1190 150 100 150	0.43 0.42 0.40 0.37	0.53 0.55 0.56 0.60	965 150 500 100	1 1 1 1
RSY	10.80	-8.70 %	11:37:54	10	10.50	1	10	10.00	10.20	84	1	0	0	[+]
RSY	10.50 10.80	8.65 12.90	11:35:13 15:24:49 09:15:54 09:15:54	5 1 5 10	10.80 11.50 11.00 11.00	1 1 1 1	5 10 20 20	9.70 9.00 8.40 8.20	10.40 10.80 12.00 12.50	5 15 10 10	1 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	100	0.18	1	2236	0.19	0.18	1419	1	0	0	[+]
RCW	0.00 0.00	0.14 0.22	11:00:00 11:02:41 11:00:00 11:00:00	100 4464 300 100	0.18 0.17 0.17 0.17	1 2 1 0	900 10737 2000 0	0.18 0.13 0.10 0.00	0.19 0.20 0.21 0.24	27412 3000 8977 9998	1 1 2 1
S4E	3.70	2.78 %	12:59:02	1	3.70	1	100	3.40	3.70	49	1	0	0	[+]
S4E	3.70 3.70	2.96 4.44	14:00:05 17:00:00 15:50:16 15:50:16	50 2 261 100	3.60 3.80 3.36 3.50	1 1 1 1	139 100 100 500	3.36 3.00 2.80 2.50	3.80 4.00 4.28 4.30	98 100 211 1252	1 1 1 1
SAKANA	0.00	0.00 %	14:52:29	400	0.33	1	1800	0.25	0.30	3600	1	0	0	[+]
SKN	0.00 0.00	0.26 0.39	14:52:20 14:51:53 14:50:24 14:50:24	3200 1260 2662 3338	0.29 0.33 0.33 0.30	1 1 2 1	998 4167 150 7000	0.25 0.24 0.20 0.18	0.31 0.32 0.32 0.35	3000 5080 3125 200	1 2 1 1
SANOK	12.20	-4.10 %	16:13:23	165	11.70	2	223	11.70	11.90	195	1	25	293	[+]
SNK	11.70 12.20	11.00 13.40	16:11:00 16:06:55 16:06:55 16:06:55	115 10121 3290 96	11.70 11.70 11.70 11.70	4 1 2 1	1060 1000 7400 100	11.60 11.50 11.25 11.10	12.10 12.20 12.30 12.35	190 424 160 20	1 1 1 1
SANPL	123.20	-3.60 %	16:28:00	43	120.50	1	282	121.70	122.20	70	2	83	10,246	[+]
SPL	120.00 126.90	110.90 135.50	16:27:43 16:27:42 16:27:42 16:27:42	16 28 13 50	120.40 120.50 120.50 120.50	3 3 4 4	110 141 587 1608	121.50 121.40 121.30 121.20	122.30 122.40 122.50 122.70	110 367 125 923	4 2 2 2
SANTANDER	7.67	0.78 %	16:01:32	450	7.78	1	2344	7.81	7.97	2500	1	9	66	[+]
SAN	7.30 7.80	6.90 8.43	14:55:23 14:24:32 13:27:52 13:06:10	200 900 569 31	7.79 7.80 7.75 7.73	1 1 1 1	2500 100 550 28	7.81 7.80 7.78 7.75	7.97 8.00 8.15 8.19	2318 330 90 1120	1 3 1 2
SANWIL	4.40	-6.25 %	16:24:12	511	4.20	4	1464	4.14	4.18	1081	1	167	709	[+]
SNW	4.10 4.40	3.96 4.84	16:23:47 16:23:06 16:23:06 16:23:06	560 180 20 300	4.18 4.14 4.14 4.16	2 7 1 1	3460 2746 244 95	4.12 4.10 4.08 4.06	4.20 4.22 4.30 4.32	14121 1950 3700 1716	3 1 3 2
SCPFL	170.00	-1.21 %	16:26:20	3	163.00	3	62	165.00	167.00	150	1	5	861	[+]
SCP	160.00 176.00	136.00 204.00	16:25:19 16:16:58 16:14:22 16:14:22	5 14 9 10	164.00 164.00 162.50 163.00	2 3 3 1	11 57 39 7	164.00 163.00 162.00 161.50	168.00 169.50 170.00 171.00	5 8 162 36	1 1 4 3
SECOGROUP	13.60	0.00 %	10:36:40	373	13.60	1	570	13.60	14.10	550	1	0	5	[+]
SWG	13.60 13.60	12.30 14.90	11:27:35 15:48:40 15:48:40 14:51:54	200 88 112 100	13.60 14.10 14.00 14.00	1 1 2 0	19 30 156 0	13.00 12.90 12.40 0.00	14.40 14.50 14.80 15.00	60 6100 80 250	1 1 1 2
SEKO	8.20	-0.61 %	15:29:30	12	8.20	1	30	8.05	8.20	903	1	1	11	[+]
SEK	8.15 8.20	7.40 9.00	14:33:59 13:55:33 11:33:08 11:33:08	300 25 100 915	8.20 8.15 8.20 8.20	3 1 2 3	1070 961 210 4032	8.00 7.85 7.70 7.50	8.40 8.55 10.00 10.20	1000 179 280 294	1 1 2 1
SELENAFM	14.00	-0.69 %	15:18:53	1	14.40	1	100	13.50	14.25	49	1	1	17	[+]
SEL	13.60 14.40	12.60 15.40	15:18:53 15:15:00 15:12:32 15:08:45	11 58 100 520	13.60 13.60 13.60 13.60	1 3 1 2	200 173 1000 260	13.35 13.25 13.20 13.10	14.30 14.50 14.85 14.90	150 208 99 568	1 1 1 2
SELVITA	41.00	-3.17 %	16:27:46	4	39.70	5	655	39.70	40.60	251	3	30	1,186	[+]
SLV	39.20 41.20	36.90 45.10	16:26:48 16:25:46 16:24:46 16:23:45	4 4 4 4	39.70 39.70 39.70 39.70	1 1 4 5	23 46 658 509	39.60 39.50 39.20 39.00	40.70 41.00 42.00 42.30	585 300 222 25	2 1 2 1
SERINUS	0.31	-3.03 %	14:31:20	3026	0.32	1	1974	0.32	0.33	3800	1	9	3	[+]
SEN	0.31 0.33	0.28 0.34	13:29:41 13:15:57 12:42:29 12:41:07	1000 1000 100 1000	0.32 0.33 0.33 0.33	1 1 1 2	200 895 1000 1200	0.32 0.31 0.31 0.31	0.33 0.33 0.34 0.34	51400 4500 6200 30000	6 1 2 1
SFD	2.30	0.92 %	16:24:37	1000	2.20	1	1000	2.14	2.28	889	1	64	146	[+]
SFD	2.18 2.50	1.84 2.76	16:24:32 16:20:54 16:19:01 16:16:34	889 39 800 161	2.18 2.18 2.18 2.18	2 2 2 2	2000 6508 1483 800	2.10 2.08 2.06 2.04	2.30 2.32 2.34 2.38	800 1000 2489 4500	1 1 2 1
SFERANET	0.97	1.96 %	13:32:47	400	1.04	1	200	0.97	1.04	2660	3	10	10	[+]
SFN	0.95 1.04	0.78 1.16	13:32:47 13:32:47 13:32:47 13:32:29	200 200 200 3000	1.04 1.04 1.03 0.95	1 2 1 4	200 4560 100 9250	0.96 0.95 0.94 0.93	1.04 1.05 1.05 1.06	1609 4150 200 500	2 2 1 1
SFINKS	0.24	6.31 %	16:20:55	90	0.24	3	4345	0.24	0.25	9000	1	95	20	[+]
SFS	0.20 0.25	0.21 0.26	16:20:55 16:19:55 15:41:58 15:41:58	200 4000 1344 2914	0.24 0.25 0.25 0.25	1 1 1 1	5000 5000 1000 400	0.24 0.23 0.22 0.22	0.25 0.26 0.26 0.26	14622 3700 5841 4820	4 1 3 1
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1500	0.35	0.40	1000	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 2 1 0	1000 2000 10000 0	0.25 0.20 0.10 0.00	0.45 0.50 0.75 0.80	1120 1000 1000 1000	1 1 1 1
SHOCKWORK	3.08	-2.56 %	15:40:18	750	3.04	1	500	3.06	3.10	100	1	5	15	[+]
SWK	3.04 3.08	2.48 3.68	15:35:17 14:30:04 13:21:41 13:11:45	1000 3 297 10	3.06 3.08 3.08 3.08	1 2 1 1	750 1300 340 122	3.04 3.00 2.98 2.94	3.20 3.30 3.56 3.68	320 100 100 80	1 1 1 1
SILVANO	0.00	0.00 %	12:17:50	306	6.34	2	512	5.46	7.58	300	1	0	0	[+]
SFG	0.00 0.00	5.72 6.96	16:34:41 13:41:40 09:00:00 09:00:00	204 3 82 5	6.34 6.40 6.40 6.40	1 1 0 0	2 300 0 0	5.44 3.00 0.00 0.00	7.60 7.98 8.50 9.40	110 202 238 790	1 1 1 1
SIMFABRIC	15.90	-9.70 %	16:27:42	407	14.52	1	20	14.70	15.20	15	2	18	277	[+]
SIM	14.31 15.90	12.72 19.08	16:26:39 16:25:52 16:19:48 16:09:20	199 200 200 55	14.52 14.53 14.64 14.52	1 1 1 1	20 93 80 100	14.60 14.52 14.50 14.42	15.30 15.40 15.43 15.44	50 50 11 500	1 1 1 1
SIMPLE	11.00	0.00 %	13:29:58	323	10.90	1	250	10.60	10.90	672	1	1	6	[+]
SME	10.80 11.00	9.90 12.10	13:29:58 09:00:00 09:00:00 09:00:00	177 3 2 2	10.80 11.00 11.00 11.00	1 1 1 1	100 1 138 500	10.00 8.50 8.05 7.85	11.00 11.10 11.20 11.50	2902 1100 190 1138	5 2 2 1
SKARBIEC	22.50	-3.56 %	15:40:53	200	21.70	1	171	21.70	22.40	40	1	1	29	[+]
SKH	21.70 22.50	20.30 24.70	15:38:24 15:38:24 15:38:24 15:34:23	129 30 41 9	21.70 21.80 22.00 22.00	1 1 1 2	20 100 93 300	21.60 21.50 21.30 21.10	22.50 22.60 23.30 23.40	1646 3155 100 55	3 1 1 1
SKOTAN	1.67	-2.33 %	16:26:54	124	1.68	2	2500	1.60	1.68	1886	1	17	28	[+]
SKT	1.56 1.75	1.50 1.83	16:25:11 16:21:36 15:56:42 14:19:40	1 435 465 1	1.68 1.67 1.67 1.68	1 1 1 1	640 850 2000 3056	1.58 1.57 1.57 1.56	1.68 1.69 1.70 1.70	10 4000 709 12354	1 1 2 3
SKYLINE	0.72	0.00 %	09:05:02	20	0.72	1	100	0.65	0.72	1180	2	0	0	[+]
SKL	0.72 0.72	0.65 0.79	16:09:55 11:43:53 09:13:08 13:34:43	20 20 20 50	0.72 0.71 0.71 0.72	2 1 1 1	1705 107 200 149	0.63 0.62 0.62 0.61	0.73 0.74 0.75 0.76	1385 100 100 100	1 1 1 1
SMSKREDYT	0.00	0.00 %	16:34:26	10	0.15	1	2912	0.14	0.15	7842	1	0	0	[+]
SMS	0.00 0.00	0.12 0.18	15:53:29 10:28:19 14:23:06 14:23:06	800 500 6991 2000	0.15 0.15 0.15 0.16	1 1 1 1	5000 8334 1000 10000	0.13 0.12 0.11 0.06	0.18 0.18 0.20 0.20	6991 4950 3900 5886	1 1 1 1
SNIEZKA	86.00	0.71 %	15:43:07	1	85.60	1	10	85.00	85.60	14	1	0	1	[+]
SKA	85.60 86.00	77.40 94.60	15:43:05 09:03:06 09:00:00 09:00:00	1 9 1 4	85.60 86.00 86.00 86.00	2 3 2 1	119 42 60 366	82.00 81.60 81.00 80.60	85.80 86.00 88.80 89.00	10 94 22 100	1 3 1 1
SOFTBLUE	0.78	-6.41 %	16:22:36	800	0.73	1	693	0.72	0.74	2397	1	144	106	[+]
SBE	0.71 0.79	0.62 0.94	16:22:36 16:13:01 16:13:01 16:07:37	1000 2475 275 2769	0.73 0.73 0.73 0.72	2 5 3 8	3350 25566 4272 35603	0.72 0.71 0.70 0.70	0.75 0.76 0.76 0.76	15000 4750 1759 2017	1 2 1 1
SOLAR	2.70	-6.76 %	16:21:19	20	2.62	1	1964	2.62	2.75	35	1	7	18	[+]
SOL	2.61 2.97	2.43 2.97	15:51:46 15:34:30 15:34:19 15:25:02	16 22 284 16	2.62 2.61 2.62 2.62	1 1 1 1	9968 400 1000 1000	2.61 2.50 2.45 2.43	2.80 2.86 2.87 2.89	100 150 320 300	1 1 1 1
SONEL	9.25	0.00 %	12:13:13	180	9.25	2	1170	9.10	9.30	563	1	0	2	[+]
SON	9.20 9.25	8.35 10.10	12:13:13 10:37:12 16:36:58 15:54:38	20 5 14 44	9.20 9.25 9.25 9.15	2 1 2 3	865 20 300 1170	9.00 8.85 8.80 8.60	9.35 9.40 9.45 9.50	20 925 20 250	1 3 1 1
SOPHARMA	11.50	-0.83 %	12:51:40	101	11.90	1	35	11.00	11.90	150	1	3	37	[+]
SPH	11.00 12.40	10.40 12.60	12:49:23 12:14:13 12:06:39 12:06:21	66 1000 871 1000	11.90 11.10 11.00 11.00	1 1 1 1	100 62 300 15	10.40 10.10 8.50 8.00	12.00 12.50 13.00 14.00	100 86 100 42	1 1 1 1
SPAC1	0.00	0.00 %	11:00:00	626	0.04	1	500	0.04	PKC	2564	4	0	0	[+]
SP1	0.00 0.00	0.03 0.05	11:00:00 11:00:00 15:00:00 11:12:23	774 600 1031 2000	0.04 0.04 0.03 0.04	1 1 1 2	999 44444 19213 100000	0.03 0.02 0.02 0.01	0.03 0.04 0.04 0.05	155 7933 3557 79221	1 2 1 2
STALEXP	2.65	-0.74 %	16:12:51	1000	2.70	3	4040	2.65	2.70	8840	2	35	92	[+]
STX	2.63 2.70	2.39 2.91	15:59:24 15:59:24 15:52:41 15:52:41	960 623 189 430	2.65 2.65 2.65 2.66	4 4 4 4	6400 2900 4780 8500	2.64 2.63 2.62 2.61	2.71 2.72 2.73 2.74	4004 1000 7308 2000	2 1 2 1
STALPROD	162.00	-3.67 %	16:12:06	16	157.60	1	2	157.80	159.00	34	2	1	151	[+]
STP	157.60 163.00	145.80 178.20	16:10:25 16:07:05 16:07:05 15:48:02	50 30 10 22	157.60 157.60 157.60 157.80	2 1 3 1	14 80 31 41	157.60 157.40 156.00 155.40	159.80 160.00 161.80 162.60	44 189 78 57	1 1 1 2
STALPROFI	4.72	-2.98 %	15:23:54	50	4.56	1	1200	4.55	4.63	231	1	10	47	[+]
STF	4.54 4.72	4.25 5.18	15:16:22 15:16:22 14:49:03 12:25:29	100 100 29 1889	4.54 4.54 4.55 4.56	2 1 2 5	1062 100 202 1700	4.53 4.52 4.50 4.48	4.64 4.69 4.70 4.73	200 1625 100 200	1 5 1 2
STAPORKOW	0.00	0.00 %	14:46:55	3600	2.12	1	490	2.10	2.16	7050	1	0	0	[+]
ZUK	0.00 0.00	1.91 2.32	11:04:03 10:42:29 10:42:29 10:42:29	700 3450 2500 460	2.20 2.20 2.20 2.20	1 2 1 1	3750 553 314 5074	2.06 2.02 1.93 1.75	2.52 2.88 3.20 3.38	3500 156 1000 525	2 1 1 1
StarHedge	0.00	0.00 %	16:28:01	3	0.42	1	3464	0.38	0.42	1579	1	0	0	[+]
SHG	0.00 0.00	0.38 0.46	16:25:24 16:25:24 16:19:57 16:19:57	12 50 650 50	0.42 0.42 0.42 0.42	1 1 1 1	500 1800 10000 2000	0.33 0.32 0.30 0.21	0.42 0.42 0.42 0.42	2000 438 2000 2000	1 1 1 1
STEMCELLS	1.49	0.00 %	10:37:53	10	1.48	1	20	1.42	1.47	20	1	0	0	[+]
SCS	1.48 1.49	1.20 1.78	09:24:53 17:00:00 16:08:46 09:00:16	1 1 20 1	1.49 1.48 1.48 1.49	1 2 1 1	50 30 20 100	1.38 1.34 1.30 1.28	1.48 1.49 1.50 1.54	1168 403 100 10	2 1 1 1
SUNEX	3.57	-2.54 %	16:15:31	476	3.45	2	1400	3.42	3.52	870	2	32	112	[+]
SNX	3.41 3.70	3.22 3.92	15:48:02 15:48:02 15:37:01 15:20:40	40 360 3 181	3.42 3.42 3.56 3.41	1 3 1 1	819 1000 580 530	3.41 3.40 3.39 3.37	3.58 3.60 3.62 3.64	501 602 300 600	1 2 1 1
SUNTECH	1.00	-4.33 %	15:31:29	5000	1.00	1	3240	0.96	0.98	4125	1	15	15	[+]
SUN	0.93 1.00	0.80 1.20	15:31:29 13:52:47 13:52:28 12:55:51	3300 2100 1380 2100	1.00 0.99 0.97 0.93	3 1 1 3	2820 2100 2530 26000	0.92 0.92 0.91 0.90	0.99 1.00 1.02 1.03	5000 3000 2265 2000	1 1 3 2
SURFLAND	3.16	-10.90 %	15:20:18	29	2.78	1	20	2.70	2.76	20	1	9	23	[+]
SSK	2.40 3.16	2.04 3.04	15:19:33 15:19:33 15:19:14 15:18:22	10 20 550 221	2.88 2.86 2.78 2.78	1 1 1 1	2000 20 390 460	2.68 2.64 2.62 2.52	2.78 2.80 2.84 2.86	21 365 20 20	1 1 1 1
SUWARY	16.70	0.00 %	09:00:00	5	16.70	1	480	15.70	16.40	460	1	0	0	[+]
SUW	16.70 16.70	15.10 18.30	09:00:00 09:00:00 16:19:58 16:19:57	5 5 5 5	16.70 16.70 16.70 16.70	2 1 1 1	1000 5 15 250	15.00 14.00 13.50 13.30	16.70 18.10 19.40 21.00	4518 132 1120 500	2 1 2 1
SWISSMED	3.25	-2.35 %	15:48:11	19	3.32	1	1960	3.26	3.32	180	1	2	7	[+]
SWD	3.24 3.32	2.93 3.57	14:59:19 12:51:54 12:49:31 11:57:26	40 1 80 28	3.26 3.32 3.26 3.24	1 1 1 2	882 2340 1000 299	3.24 3.23 3.19 3.12	3.38 3.39 3.50 3.54	100 2230 99 2700	1 1 1 2
SYGNITY	6.60	-0.61 %	15:58:35	250	6.54	1	2000	6.44	6.78	945	1	17	109	[+]
SGN	6.42 6.78	5.94 7.26	15:55:00 15:48:10 15:45:29 15:24:12	5000 200 1 5	6.46 6.46 6.54 6.46	2 1 1 2	4419 400 160 600	6.42 6.40 6.34 6.32	6.80 6.88 6.90 6.92	580 420 1757 1000	2 1 2 2
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	4	0.12	0.55	1125	1	0	0	[+]
SYM	0.00 0.00	0.52 0.78	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0.65 0.65 0.61 0.61	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.65 0.70 0.75 0.80	100 100 100 100	1 1 1 1
SYNEKTIK	23.60	0.43 %	16:27:59	42	23.30	2	762	23.00	23.30	22	1	9	196	[+]
SNT	22.00 23.60	21.30 25.90	16:24:48 16:23:37 16:23:37 16:23:37	33 51 43 19	23.40 23.50 23.40 23.40	3 3 2 2	152 119 540 110	22.70 22.60 22.50 22.30	23.40 23.50 23.60 24.00	58 852 465 500	2 4 2 1
SZAR	0.10	19.00 %	12:50:13	500	0.12	2	23566	0.10	0.11	500	1	15	2	[+]
SZR	0.10 0.12	0.08 0.12	12:50:13 11:17:17 11:17:17 10:59:37	1500 523 577 23	0.12 0.12 0.11 0.11	2 2 3 1	26 6544 17477 16730	0.09 0.09 0.09 0.09	0.12 0.12 0.12 0.12	7839 7943 3150 10000	1 2 2 1
TALANX	0.00	0.00 %	16:41:46	3	149.00	1	12	115.00	134.10	3	1	0	0	[+]
TNX	0.00 0.00	134.10 163.90	10:32:15 10:33:07 09:00:00 10:04:15	2 2 83 1	149.00 140.00 150.00 150.00	1 0 0 0	45 0 0 0	100.00 0.00 0.00 0.00	149.70 160.00 170.00 179.00	3 3 12 30	1 1 1 1
TALEX	10.95	0.00 %	09:48:05	145	10.80	1	150	10.90	10.95	109	1	0	2	[+]
TLX	10.80 10.95	9.86 12.00	09:18:24 09:18:22 09:18:20 09:18:18	2 2 2 2	10.95 10.95 10.95 10.95	1 1 2 1	102 200 1708 20	10.85 10.70 10.60 10.45	11.10 11.65 11.70 11.80	676 413 514 766	1 1 2 3
TAMEX	0.64	0.00 %	09:15:01	2	0.64	1	566	0.53	0.59	1695	1	0	0	[+]
TOS	0.64 0.64	0.51 0.76	09:12:54 16:29:01 15:17:18 15:17:18	2 10 120 1000	0.64 0.64 0.53 0.55	1 2 1 2	3000 3041 1000 550	0.52 0.51 0.50 0.40	0.64 0.64 0.67 0.68	1416 2498 2489 198	1 1 1 1
TATRY MOUNTAIN	149.00	1.33 %	14:16:36	15	152.00	3	85	141.00	151.00	10	1	0	22	[+]
TMR	136.00 153.00	135.00 163.00	12:04:07 11:57:36 11:55:04 11:55:04	10 6 5 5	153.00 153.00 153.00 151.00	1 1 1 1	15 15 25 25	140.00 138.00 131.00 121.00	152.00 153.00 154.00 158.00	1 66 50 55	1 1 1 1
TAURONPE	1.79	-4.12 %	16:28:00	1360	1.72	3	5205	1.72	1.74	2294	1	4,008	6,878	[+]
TPE	1.69 1.79	1.61 1.97	16:27:42 16:27:28 16:27:16 16:27:16	250 1360 827 15	1.72 1.72 1.73 1.73	2 2 2 1	2773 6046 9274 25000	1.72 1.72 1.72 1.71	1.74 1.74 1.74 1.74	623 6037 40062 15500	1 2 4 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	3000	0.06	PKC	91766	3	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	2 4 1 1	5500 233000 1000 20000	0.05 0.04 0.03 0.02	0.01 0.02 0.02 0.05	143760 100000 80000 510000	3 1 1 2
TBULL	22.20	-5.94 %	16:27:31	38	20.60	1	60	20.10	20.90	76	1	11	222	[+]
TBL	20.00 22.20	20.00 24.40	16:24:34 16:14:20 16:14:20 16:14:20	25 21 166 49	20.60 20.00 20.00 20.00	2 4 2 2	113 835 550 96	20.00 19.80 19.60 19.50	21.00 21.10 21.20 21.30	37 100 90 85	1 1 1 1
TECHINVGR	1.45	-9.72 %	15:52:55	1500	1.30	2	1500	1.21	1.29	1010	1	28	35	[+]
TIG	1.21 1.45	1.16 1.74	15:40:18 15:14:19 14:03:38 14:00:36	300 5 100 912	1.24 1.30 1.31 1.31	1 1 1 3	1000 1186 865 16000	1.20 1.18 1.17 1.16	1.30 1.31 1.32 1.34	8495 256 970 230	1 1 2 1
TELEMEDPL	1.37	-4.62 %	14:59:54	11	1.24	1	164	1.15	1.22	100	1	12	14	[+]
TMP	1.13 1.37	1.10 1.64	14:59:46 14:59:46 14:59:31 14:52:30	15 185 168 680	1.20 1.14 1.14 1.24	1 1 2 3	2290 444 1107 11499	1.13 1.12 1.11 1.10	1.24 1.25 1.28 1.30	7433 810 1377 2189	2 1 2 2
TELESTRADA	0.00	0.00 %	09:00:12	3	15.60	1	60	15.10	15.60	129	1	0	0	[+]
TLS	0.00 0.00	12.50 18.70	09:00:12 16:40:05 16:09:06 14:58:21	97 100 150 130	15.20 15.10 15.30 15.40	1 2 1 1	460 285 200 136	15.00 14.90 14.00 12.60	16.00 16.20 16.70 16.80	1193 100 118 43	3 1 1 1
TELIANI	0.79	-6.38 %	15:17:04	1000	0.66	2	1092	0.65	0.71	900	1	5	3	[+]
TLV	0.66 0.79	0.63 0.94	15:04:58 15:04:58 12:08:46 12:03:33	7 43 189 2101	0.66 0.68 0.76 0.76	1 2 1 1	2000 2000 300 1000	0.64 0.63 0.62 0.61	0.72 0.72 0.74 0.75	1920 531 1050 1000	1 1 1 1
TERMO2PWR	0.49	-14.49 %	16:14:19	4000	0.42	1	500	0.41	0.43	3000	1	120	51	[+]
T2P	0.40 0.49	0.39 0.59	16:10:42 16:10:42 16:09:29 16:09:29	3988 12 2488 4600	0.40 0.40 0.40 0.41	1 1 5 1	3300 4500 12444 10000	0.40 0.40 0.40 0.40	0.44 0.45 0.46 0.46	5000 3000 4655 2507	1 2 1 1
TERMOREX	0.93	-3.19 %	15:05:09	1000	0.91	1	200	0.89	0.92	8420	2	10	9	[+]
TRR	0.91 0.93	0.84 1.02	15:05:04 15:05:02 15:04:59 15:04:42	200 200 200 200	0.91 0.91 0.91 0.91	2 2 1 1	8780 600 200 20	0.87 0.85 0.83 0.80	0.95 0.97 0.98 0.99	200 96 500 200	1 1 1 1
TESGAS	3.52	-6.01 %	16:04:39	750	3.44	2	530	3.40	3.46	3676	3	17	61	[+]
TSG	3.44 3.64	3.18 3.86	15:51:10 15:51:10 15:51:10 15:50:04	50 369 11 284	3.46 3.46 3.46 3.50	2 2 1 2	739 3977 444 1755	3.38 3.36 3.32 3.30	3.50 3.52 3.60 3.64	386 2841 200 1165	1 1 2 2
TIM	13.45	0.00 %	16:27:41	200	13.50	2	576	13.40	13.55	922	3	137	1,845	[+]
TIM	13.25 13.55	12.15 14.75	16:27:22 16:22:08 16:11:14 16:11:14	127 200 2125 200	13.35 13.50 13.35 13.35	1 3 2 3	73 1065 352 526	13.35 13.30 13.25 13.20	13.60 13.65 13.70 13.80	2400 220 600 1020	2 2 1 4
TORPOL	9.04	-2.15 %	16:26:38	290	9.10	1	200	9.04	9.10	1631	1	18	159	[+]
TOR	8.94 9.20	8.14 9.94	16:26:38 16:26:38 16:22:13 16:21:00	100 110 180 150	9.10 9.08 9.02 9.02	3 2 2 1	457 170 236 1000	9.02 9.00 8.98 8.96	9.12 9.14 9.16 9.18	110 995 769 126	1 2 3 1
TOWERINV	13.40	0.00 %	16:11:37	165	13.40	1	185	13.40	14.00	600	1	0	6	[+]
TOW	13.40 13.40	12.10 14.70	15:54:36 11:28:43 14:23:22 14:00:46	50 200 5 300	13.40 13.40 13.40 13.50	1 2 1 1	1000 610 66 10	13.00 12.90 10.20 10.00	15.70 16.90 19.90 20.60	545 62 1245 19	1 1 1 1
TOYA	6.72	0.30 %	16:28:02	1	6.74	1	200	6.72	6.76	601	2	33	215	[+]
TOA	6.22 6.74	6.06 7.38	16:27:50 16:26:45 16:26:44 16:26:31	250 279 1 299	6.60 6.74 6.74 6.72	2 1 1 2	1237 240 1155 287	6.60 6.58 6.54 6.52	6.78 6.80 6.82 6.84	315 787 275 417	1 3 1 1
TRAKCJA	1.24	-2.26 %	16:07:36	297	1.21	1	1500	1.21	1.24	2200	2	27	33	[+]
TRK	1.20 1.25	1.12 1.36	16:05:12 16:05:12 15:56:17 15:56:17	201 499 101 400	1.21 1.21 1.21 1.21	4 12 1 1	3380 76309 834 1410	1.20 1.20 1.20 1.19	1.24 1.25 1.25 1.25	2500 92 1778 10603	2 1 2 5
TRANSPOL	2.69	1.51 %	12:26:46	150	2.69	2	1310	2.65	2.69	16	1	1	1	[+]
TRN	2.69 2.69	2.43 2.95	11:26:04 11:26:04 11:05:51 11:05:51	100 100 30 170	2.69 2.69 2.69 2.69	1 1 2 1	1000 3000 4666 8000	2.64 2.62 2.61 2.52	2.70 2.71 2.72 2.73	540 500 500 1500	1 1 1 1
TRITON	2.20	-5.91 %	14:31:25	103	2.07	1	3700	2.07	2.17	3600	1	25	56	[+]
TRI	2.07 2.20	1.98 2.42	13:15:43 13:15:43 12:40:43 12:40:25	1722 578 2012 2988	2.15 2.15 2.18 2.20	1 0 0 0	50000 0 0 0	1.10 0.00 0.00 0.00	2.20 2.25 2.30 2.35	5304 980 3691 5070	1 1 1 3
TSGAMES	642.00	-2.33 %	16:25:48	17	630.00	3	202	627.00	629.00	40	3	13	8,076	[+]
TEN	625.00 642.00	578.00 706.00	16:25:48 16:23:51 16:23:51 16:23:51	4 11 5 19	630.00 630.00 631.00 632.00	3 8 1 3	118 241 20 693	626.00 625.00 624.00 623.00	630.00 631.00 632.00 633.00	15 208 936 93	1 3 2 1
UHYECA	0.69	-12.33 %	15:32:50	1581	0.64	1	2781	0.63	0.67	3984	1	26	17	[+]
ECA	0.62 0.70	0.56 0.82	14:26:46 13:42:14 13:37:49 13:34:44	50 219 1401 380	0.67 0.65 0.65 0.65	3 1 2 1	7219 2325 6745 2000	0.62 0.61 0.60 0.58	0.70 0.70 0.71 0.72	500 1905 1000 1155	1 2 1 1
ULMA	47.20	-0.43 %	13:19:22	15	45.80	1	180	44.00	45.80	165	1	0	9	[+]
ULM	43.00 47.20	42.60 51.50	12:01:16 12:00:16 10:08:57 09:06:52	1 170 2 8	47.20 44.40 43.40 43.00	4 1 1 1	520 24 100 1	43.40 40.60 40.20 1.00	46.00 47.20 47.40 49.00	170 64 22 340	1 2 1 3
ULTGAMES	27.40	-6.52 %	16:24:41	180	25.80	2	181	25.70	25.75	5	1	11	289	[+]
ULG	25.65 27.40	24.70 30.10	16:24:41 16:21:29 16:19:45 16:17:03	100 100 100 20	25.75 25.75 25.75 25.80	3 3 2 4	997 210 223 481	25.65 25.60 25.55 25.50	26.00 26.10 26.20 26.30	147 200 50 50	3 1 1 1
UNIBEP	6.70	-4.01 %	15:44:50	110	6.70	1	303	6.70	6.90	37	1	0	2	[+]
UNI	6.70 6.90	6.04 7.36	15:44:50 13:14:29 13:14:29 11:46:45	40 3 40 20	6.72 6.90 6.86 6.74	1 1 2 1	1125 40 1155 3050	6.68 6.64 6.60 6.56	6.92 6.98 7.00 7.12	1095 767 1072 20	1 1 1 1
UNICREDIT	29.13	-0.56 %	09:39:01	300	29.13	1	1000	29.25	29.70	1000	1	0	9	[+]
UCG	29.13 29.13	26.22 32.04	16:27:26 14:34:37 09:39:53 13:55:30	1 15 51 20	29.30 28.50 30.90 29.68	1 1 1 0	50 34 100 0	26.26 23.50 20.00 0.00	30.90 39.56 39.95 40.00	51 28 150 24	1 1 1 1
UNIFIED	0.71	-4.73 %	15:05:39	514	0.71	1	17	0.74	0.60	800	1	13	9	[+]
UFC	0.71 0.71	0.56 0.84	15:00:00 15:00:00 15:00:00 15:00:00	2000 486 422 92	0.71 0.71 0.71 0.71	1 1 1 1	800 3000 10000 7000	0.70 0.69 0.68 0.68	0.74 0.84 0.90 0.92	22450 600 1000 1835	2 1 1 2
UNIMA	0.00	0.00 %	16:09:04	1	2.90	4	150	2.78	2.86	90	3	0	0	[+]
U2K	0.00 0.00	2.62 3.18	16:09:04 16:09:04 16:09:04 16:09:04	40 30 30 30	2.82 2.82 2.82 2.82	6 3 2 2	3100 300 110 120	2.76 2.74 2.70 2.68	2.88 2.90 2.92 2.94	2625 149 173 50	5 3 1 1
UNIMOT	25.10	-5.56 %	16:24:46	25	23.80	3	400	23.80	23.95	150	1	28	664	[+]
UNT	23.30 25.50	22.60 27.60	16:19:44 16:15:43 16:12:51 16:11:44	13 50 130 160	23.80 23.95 23.80 23.80	1 3 1 1	100 120 1000 1000	23.70 23.60 23.55 23.50	24.00 24.05 24.10 24.15	526 50 23 80	2 1 1 1
UNITED	0.55	-2.73 %	14:59:57	1000	0.54	1	309	0.54	0.54	1292	1	3	2	[+]
UTD	0.48 0.55	0.44 0.65	13:39:35 09:45:27 09:45:27 09:45:27	180 143 1000 556	0.54 0.48 0.50 0.50	1 3 2 2	2080 8528 10200 5200	0.49 0.48 0.47 0.46	0.55 0.57 0.58 0.59	15750 1780 5100 1200	3 1 2 2
URSUS	0.86	-15.88 %	16:27:05	803	0.67	3	8998	0.65	0.66	7995	2	6,707	5,320	[+]
URS	0.64 0.94	0.63 0.77	16:27:05 16:26:47 16:26:20 16:26:10	1197 6454 4000 2191	0.67 0.65 0.65 0.65	1 2 1 2	1600 81000 1000 4400	0.65 0.65 0.65 0.65	0.66 0.67 0.67 0.67	24645 766 9645 4500	4 1 3 2
VABUN	0.89	3.30 %	16:20:39	6	0.94	1	50	0.87	0.94	1069	1	1	1	[+]
VAB	0.85 0.94	0.71 1.06	16:20:39 14:24:19 14:24:19 14:19:34	94 6 94 1	0.93 0.93 0.91 0.91	2 1 1 1	1225 50 1493 100	0.86 0.85 0.85 0.81	0.95 0.97 0.97 1.00	100 1378 100 1100	1 1 1 2
VAKOMTEK	0.00	0.00 %	15:17:43	100	1.34	1	1429	0.70	1.34	1709	3	0	0	[+]
VKT	0.00 0.00	1.08 1.60	09:32:23 09:59:59 14:55:42 14:55:42	100 100 40 60	1.34 1.34 1.34 1.33	1 1 1 0	10 1000 10 0	0.40 0.34 0.20 0.00	1.40 1.50 1.56 1.62	1943 430 800 3345	2 1 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	1	1	PKC	PKC	2027033	10	0	0	[+]
VEL	0.00 0.00	0.01 0.01	11:01:54 15:02:14 15:00:00 15:00:00	3034 10000 10000 100000	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.01 0.02	347540 200000 75000 101750	8 1 1 1
VENTUREIN	1.55	-2.58 %	16:05:14	1000	1.51	2	4995	1.51	1.61	4660	1	2	2	[+]
VTI	1.51 1.55	1.40 1.70	09:16:56 09:15:25 09:00:00 09:00:00	420 80 4 4	1.51 1.55 1.55 1.55	1 1 1 1	550 1000 1000 1490	1.30 0.92 0.90 0.72	2.30 2.68 2.70 2.88	3000 11500 12500 2000	1 1 2 1
VERBICOM	1.02	3.77 %	11:05:12	400	1.10	1	100	1.00	1.11	2150	2	1	1	[+]
VRB	0.99 1.10	0.82 1.22	11:05:12 11:05:12 11:05:12 09:27:50	100 100 100 161	1.10 1.09 1.08 0.99	1 1 1 1	100 1045 100 100	0.98 0.97 0.95 0.93	1.12 1.14 1.15 1.19	1005 100 450 1030	2 1 1 2
VIDIS	3.70	-2.58 %	13:18:02	530	3.78	1	541	3.70	3.88	516	1	2	6	[+]
VDS	3.42 3.78	2.96 4.44	11:21:04 11:00:34 10:59:59 10:58:09	192 318 432 109	3.72 3.42 3.70 3.70	1 1 1 2	670 302 900 894	3.44 3.18 3.16 2.38	4.04 4.24 4.26 4.28	81 512 578 776	1 2 1 2
VIGOSYS	505.00	-2.57 %	16:26:15	7	492.00	2	7	490.00	496.00	4	1	1	435	[+]
VGO	486.00 510.00	456.00 555.00	16:25:48 16:22:08 16:19:07 16:18:32	3 5 5 5	494.00 494.00 494.00 494.00	1 2 2 4	5 7 21 25	488.00 486.00 482.00 480.00	500.00 510.00 515.00 520.00	42 9 5 119	1 1 1 5
VINDEXUS	4.14	-3.49 %	11:34:27	30	4.15	1	300	4.16	4.24	617	1	4	18	[+]
VIN	4.14 4.16	3.73 4.55	11:34:27 11:33:45 11:33:45 11:23:19	130 250 104 617	4.15 4.16 4.16 4.16	2 1 1 1	485 800 1900 120	4.15 4.14 4.12 4.04	4.25 4.30 4.48 4.49	2000 3220 441 282	1 1 1 1
VISION	0.02	2.86 %	15:00:00	2	0.02	1	199998	0.02	0.02	8000	1	0	0	[+]
VIV	0.02 0.02	0.02 0.03	15:00:00 11:10:28 11:10:28 11:00:00	1 90 10 10	0.02 0.02 0.02 0.02	1 1 1 2	39989 5000 100000 54000	0.02 0.02 0.02 0.02	0.02 0.03 0.03 0.03	97704 40000 9753 357102	2 1 1 5
VISTAL	2.38	-3.98 %	15:37:26	50	2.29	1	1174	2.17	2.29	150	1	7	15	[+]
VTL	2.16 2.38	2.15 2.62	15:15:52 15:15:05 15:15:02 15:08:26	30 5 20 600	2.29 2.29 2.29 2.20	2 1 1 1	2448 150 3450 1000	2.16 2.15 2.14 2.11	2.36 2.37 2.38 2.49	3421 697 553 2000	1 1 1 1
VIVID	1.72	-3.94 %	16:16:15	686	1.66	2	1215	1.65	1.66	4000	1	19	33	[+]
VVD	1.65 1.72	1.55 1.89	16:15:50 15:30:04 15:18:50 15:06:44	65 407 110 793	1.66 1.69 1.69 1.69	1 1 1 1	480 1000 3000 1000	1.62 1.62 1.62 1.62	1.69 1.69 1.70 1.70	2865 13390 1000 4497	3 4 1 2
VOTUM	10.35	-5.61 %	16:25:11	87	10.10	10	2781	10.00	10.05	1271	1	16	159	[+]
VOT	10.05 10.35	9.32 11.35	16:25:11 16:25:11 16:16:47 16:16:01	120 250 491 55	10.10 10.10 10.15 10.10	1 2 1 3	200 589 350 1525	9.92 9.90 9.82 9.80	10.15 10.20 10.25 10.30	249 385 891 5580	2 3 2 4
VOXEL	41.90	1.19 %	16:26:45	222	42.40	1	181	43.60	44.00	20	1	14	616	[+]
VOX	41.50 45.80	37.80 46.00	16:23:55 16:23:55 16:23:53 16:23:10	180 20 100 153	42.50 42.50 42.80 42.60	1 1 1 1	50 20 35 200	42.80 42.50 42.40 42.20	44.40 44.50 44.60 44.70	120 718 313 20	2 3 1 1
VRGSA	2.10	-5.50 %	16:24:36	557030	1.99	1	50	2.00	2.02	980	1	804	1,614	[+]
VRG	1.99 2.10	1.89 2.31	16:24:36 16:24:36 16:24:36 16:24:36	150 1500 1000 150	1.99 2.00 2.00 2.00	1 1 1 1	50 50 500 300	2.00 2.00 1.99 1.99	2.02 2.04 2.05 2.07	1317 7854 1000 5104	1 1 1 1
WARIMPEX	4.44	-2.42 %	09:09:38	167	4.44	1	15	4.00	5.28	313	1	0	1	[+]
WXF	4.44 4.44	4.00 4.88	09:00:00 16:32:31 16:32:31 14:55:25	60 50 800 1	4.44 4.55 4.55 4.70	1 1 0 0	200 200 0 0	3.83 3.30 0.00 0.00	5.30 5.40 5.46 5.94	282 912 60 168	1 3 1 1
WASKO	1.14	-3.93 %	16:22:14	50	1.10	1	500	1.08	1.09	1000	1	13	14	[+]
WAS	1.09 1.14	1.03 1.25	16:11:42 15:58:27 15:58:27 15:28:06	1150 2000 411 10	1.10 1.09 1.09 1.13	1 1 1 1	1200 350 2000 1000	1.07 1.06 1.04 1.03	1.10 1.10 1.12 1.12	631 2000 339 2000	1 1 1 1
WAWEL	532.00	2.29 %	16:15:43	2	536.00	1	18	536.00	544.00	6	1	0	82	[+]
WWL	532.00 536.00	479.00 584.00	16:07:18 15:44:19 13:54:26 13:51:08	5 12 2 8	536.00 536.00 536.00 536.00	1 3 6 1	5 9 44 1	524.00 522.00 520.00 516.00	546.00 548.00 550.00 552.00	11 3 23 93	2 1 1 1
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	200	0.27	PKC	267	5	0	0	[+]
WBY	0.00 0.00	0.22 0.32	11:02:32 11:02:32 11:02:32 11:00:00	2905 2030 65 585	0.30 0.30 0.30 0.38	1 0 0 0	50 0 0 0	0.09 0.00 0.00 0.00	0.27 0.29 0.60 0.80	400 4500 400 6608	2 1 1 1
WERTHHOLZ	0.22	-0.87 %	09:55:51	65	0.23	1	6000	0.19	0.23	5885	1	53	11	[+]
WHH	0.19 0.23	0.18 0.27	09:55:51 09:53:31 09:48:42 09:48:34	1385 2615 2000 3000	0.21 0.21 0.21 0.21	1 2 1 1	10000 21112 10000 700	0.19 0.18 0.16 0.16	0.23 0.26 0.28 0.29	8696 1090 4649 1256	1 1 1 1
WESTREAL	0.00	0.00 %	11:00:00	3445	0.25	1	1000	0.20	0.25	2055	1	0	0	[+]
WRE	0.00 0.00	0.20 0.30	11:00:00 12:33:50 12:02:22 11:38:58	555 4000 2800 4200	0.25 0.25 0.25 0.25	1 1 1 1	5000 5000 5000 10000	0.13 0.12 0.12 0.12	0.25 0.43 0.50 0.68	23100 2800 1075 80	2 1 1 1
WIELTON	3.49	-2.44 %	16:18:04	700	3.40	1	7000	3.41	3.47	2764	4	15	52	[+]
WLT	3.38 3.49	3.14 3.83	15:37:12 15:35:43 15:35:15 15:35:15	27 105 500 145	3.47 3.47 3.47 3.47	3 2 1 2	5400 590 164 570	3.40 3.39 3.38 3.38	3.48 3.48 3.50 3.52	130 1018 1200 498	1 2 2 1
WIERZYCL	0.00	0.00 %	10:07:19	200	0.48	1	200	0.47	0.50	200	1	0	0	[+]
WRL	0.00 0.00	0.38 0.57	09:08:33 14:07:41 09:05:37 13:04:53	76 200 100 2274	0.49 0.49 0.49 0.49	1 1 1 3	2000 464 200 4750	0.46 0.45 0.45 0.44	0.51 0.52 0.55 0.55	2200 6945 2750 4995	2 2 1 1
WIKANA	2.20	-4.46 %	14:49:13	48	2.14	1	3602	2.14	2.20	300	1	0	1	[+]
WIK	2.14 2.20	1.98 2.42	09:04:45 09:00:00 17:00:00 16:11:12	191 200 1 2623	2.14 2.20 2.24 2.22	1 1 2 3	175 627 1635 2100	2.10 2.04 2.02 2.00	2.24 2.50 2.52 2.62	3548 75 150 250	1 1 1 1
WIRTUALNA	73.60	-0.55 %	16:17:31	1	72.60	1	12	71.00	72.60	53	1	3	218	[+]
WPL	71.00 73.60	66.40 80.80	16:00:35 15:59:53 15:59:53 15:35:08	2 59 2 57	72.40 71.20 71.20 71.00	2 1 2 4	230 150 231 545	70.80 70.40 70.20 70.00	72.80 73.00 73.60 73.80	210 568 19 114	1 2 1 1
WITTCHEN	5.90	-0.68 %	13:56:04	25	5.86	1	96	5.90	6.00	967	3	1	8	[+]
WTN	5.86 6.00	5.32 6.48	13:56:04 13:22:43 12:54:31 12:02:11	241 50 97 303	5.90 6.00 5.90 5.90	1 2 1 2	180 335 2000 370	5.88 5.86 5.84 5.82	6.04 6.10 6.28 6.66	1245 500 140 159	1 1 1 1
WOJAS	3.82	-0.53 %	14:55:55	50	3.78	1	89	3.64	3.78	1985	1	0	1	[+]
WOJ	3.78 3.82	3.44 4.20	10:43:00 09:36:25 09:36:25 09:35:53	45 61 39 4	3.80 3.82 3.82 3.80	1 1 0 0	2200 219 0 0	3.62 3.52 0.00 0.00	3.82 4.08 4.10 4.18	189 362 245 595	1 1 1 2
WORKSERV	0.75	-3.21 %	16:24:42	1500	0.72	1	3000	0.72	0.73	978	2	164	120	[+]
WSE	0.71 0.75	0.68 0.82	16:24:42 16:05:28 15:36:47 15:34:34	300 602 3 2	0.72 0.73 0.74 0.73	2 1 1 1	6312 1383 1200 2000	0.72 0.72 0.71 0.71	0.73 0.74 0.74 0.74	3698 2497 2937 1799	1 1 1 2
XPLUS	1.49	-10.07 %	15:31:30	1500	1.34	1	1000	1.30	1.34	1500	1	3	4	[+]
XPL	1.34 1.49	1.20 1.78	15:31:30 12:16:23 10:15:40 10:10:23	1000 523 10 10	1.34 1.40 1.49 1.49	3 1 1 3	12630 4052 248 1100	1.24 1.23 1.20 1.10	1.37 1.38 1.49 1.52	400 33500 4268 253	1 1 1 1
XTB	16.10	-4.85 %	16:27:55	130	15.70	4	2939	15.70	15.75	4615	11	732	11,510	[+]
XTB	15.45 16.40	14.50 17.70	16:27:43 16:27:41 16:27:41 16:26:08	63 235 180 50	15.70 15.70 15.65 15.70	7 11 10 22	2531 10367 2984 17175	15.65 15.60 15.55 15.50	15.80 15.85 15.90 15.95	7933 8028 18423 24163	15 11 16 13
ZAMET	0.85	1.15 %	16:13:20	1	0.88	1	4500	0.84	0.88	1500	1	8	7	[+]
ZMT	0.82 0.88	0.76 0.94	16:13:20 16:05:04 16:05:04 16:05:04	1999 1000 3905 500	0.88 0.82 0.82 0.83	1 2 1 1	3000 12394 2400 8650	0.83 0.82 0.82 0.80	0.88 0.88 0.89 0.90	8649 990 6000 5500	1 1 1 1
ZASTAL	19.60	17.13 %	16:27:54	50	21.20	1	40	19.00	20.80	20	1	2	36	[+]
ZST	18.20 21.40	17.70 21.40	16:27:54 16:24:43 16:19:12 16:13:27	17 3 20 60	20.00 20.00 19.20 21.20	1 1 2 1	190 20 349 100	18.90 18.60 18.50 18.40	21.00 21.40 21.80 23.40	500 170 50 30	1 2 1 1
ZEPAK	9.30	-0.86 %	16:10:41	105	9.22	1	10	9.44	9.46	100	1	9	85	[+]
ZEP	9.18 9.48	8.38 10.20	16:10:15 16:04:03 16:04:03 15:42:43	69 1946 285 225	9.30 9.30 9.24 9.20	2 1 2 1	144 295 375 60	9.24 9.22 9.20 9.18	9.48 9.50 9.70 9.76	89 1030 732 400	1 2 2 1
ZPUE	125.00	-5.60 %	16:19:58	2	118.00	1	10	118.00	120.00	117	2	1	67	[+]
PUE	118.00 125.00	112.50 137.50	16:18:56 16:14:32 16:14:32 16:14:32	4 4 12 35	118.00 118.00 118.00 118.00	2 2 1 3	18 12 73 341	117.00 116.00 115.50 115.00	123.00 124.00 130.00 132.00	17 2 2 10	1 1 1 1
ZREMB	0.69	-1.40 %	16:25:22	1	0.71	1	100	0.68	0.69	1500	1	3	2	[+]
ZRE	0.68 0.71	0.62 0.75	16:25:21 10:29:21 09:43:19 09:02:50	1 1 1500 1500	0.71 0.71 0.68 0.69	2 1 1 2	4000 5000 500 11500	0.68 0.67 0.66 0.65	0.70 0.70 0.71 0.72	1300 2320 7041 1500	1 2 2 1
ZUE	3.02	-3.21 %	16:02:25	50	3.02	4	3883	2.90	3.02	2498	1	14	41	[+]
ZUE	2.90 3.04	2.72 3.32	14:10:18 14:09:01 12:59:09 12:58:22	60 400 1000 1002	3.04 3.04 3.04 3.02	1 2 1 0	500 475 1000 0	2.88 2.80 2.50 0.00	3.04 3.06 3.14 3.16	540 2341 955 260	1 1 1 1
ZYWIEC	468.00	-0.85 %	14:09:04	11	464.00	5	106	464.00	468.00	11	2	0	8	[+]
ZWC	464.00 468.00	422.00 510.00	14:09:04 11:48:29 16:01:14 16:01:14	5 1 3 9	466.00 468.00 468.00 468.00	1 4 2 3	2 19 6 14	462.00 460.00 458.00 456.00	470.00 472.00 474.00 476.00	23 29 35 26	4 2 5 6

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» Studia zaliczenia [1]
» MNS i RYVU [0]
» Dobrowolne udostępnienie historii... [3]
» Dodanie arkusza zleceń SEVENET [0]
» Warto sie zainteresować? [8]
» wykozystanie spadku cen ropy [10]
» prosba o dodanie [44]
» Kiedy Axumin? [0]
» No Gravity Games SA (NGG) [0]
» Gra - dywidendy 2014 [21]

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