Notowania giełdowe GPW i New Connect online

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	7.50	-3.29 %	12:58:20	48	7.35	1	133	7.34	7.49	130	1	19	141	[+]
01C	7.24 7.67	6.00 9.00	12:58:20 12:46:16 12:35:19 12:26:19	20 70 185 475	7.35 7.35 7.35 7.47	1 1 6 1	300 440 1009 287	7.32 7.31 7.30 7.27	7.50 7.52 7.59 7.60	246 512 200 1201	1 1 1 2
06MAGNA	2.91	-1.85 %	13:20:01	590	2.91	1	760	2.91	2.94	2725	2	5	14	[+]
06N	2.87 2.98	2.62 3.19	11:33:06 11:29:42 11:27:56 10:39:41	20 1 200 50	2.95 2.90 2.95 2.95	2 1 2 2	1014 239 657 996	2.90 2.90 2.88 2.87	2.96 2.96 2.98 2.98	2000 2500 2322 500	1 2 2 1
08OCTAVA	1.03	0.00 %	09:33:04	8	1.03	2	100470	1.03	1.05	1927	1	0	0	[+]
08N	1.03 1.03	0.93 1.13	09:26:30 09:00:00 09:00:00 14:19:24	2 8 5 3100	1.03 1.03 1.03 1.03	2 1 2 1	2145 201 1496 2200	1.00 0.98 0.95 0.91	1.06 1.08 1.09 1.10	12750 6950 1888 7034	1 1 1 2
11B	542.00	-0.37 %	13:21:19	24	540.00	2	12	535.00	536.50	4	1	22	11,959	[+]
11B	536.00 547.00	487.80 596.00	13:13:27 13:13:27 13:13:27 13:05:06	1 5 4 9	540.00 539.50 539.00 537.00	3 6 1 2	29 136 10 42	534.00 533.00 532.00 531.50	537.00 538.00 538.50 539.50	8 26 40 194	1 1 1 1
4FUNMEDIA	8.30	-2.44 %	11:49:45	8	8.00	1	71	8.30	8.50	883	1	6	48	[+]
4FM	7.52 8.30	7.48 9.12	11:49:45 11:49:45 11:48:29 11:48:29	100 102 20 130	7.98 7.98 7.94 7.92	1 1 1 2	926 20 699 913	8.10 7.92 7.90 7.80	8.54 8.56 8.60 8.68	628 187 200 140	1 1 1 1
4MASS	0.43	-1.40 %	13:11:43	1645	0.44	2	6610	0.43	0.44	9432	2	431	186	[+]
4MS	0.43 0.44	0.34 0.52	13:11:43 13:11:43 13:11:43 13:08:40	1610 8000 3745 700	0.44 0.44 0.43 0.43	1 1 3 1	4770 2600 6783 6000	0.43 0.43 0.43 0.43	0.44 0.44 0.44 0.44	5340 5000 5500 2177	1 1 1 1
4MOBILITY	5.10	0.82 %	13:13:39	20	4.90	1	15	4.80	4.90	15	1	10	51	[+]
4MB	4.90 5.10	4.08 6.10	12:54:06 10:39:40 10:39:14 10:39:03	70 22 20 20	5.00 5.10 5.10 5.10	1 1 1 1	20 220 20 20	4.70 4.66 4.60 4.54	4.98 5.00 5.10 5.20	10 285 150 10	1 2 1 1
ABAK	0.00	0.00 %	11:32:20	100	2.84	2	1292	2.84	2.94	800	1	0	0	[+]
ABK	0.00 0.00	2.28 3.40	11:32:20 16:35:53 13:21:02 13:17:56	900 200 300 700	2.84 2.82 2.90 2.90	1 1 1 1	800 500 500 400	2.82 2.68 2.60 1.40	2.98 3.26 3.28 0.00	500 1371 972 0	1 1 1 0
ABPL	44.00	0.68 %	13:00:35	99	44.30	4	289	44.20	44.40	151	2	6	289	[+]
ABE	44.00 45.00	39.60 48.40	13:00:35 12:18:51 12:18:28 12:18:28	12 88 17 1	44.30 44.40 44.40 44.40	1 3 1 1	80 141 22 22	44.10 44.00 43.90 43.80	44.50 44.60 44.90 45.00	192 50 281 78	3 1 1 1
ABSINVEST	2.53	-2.26 %	12:59:55	1000	2.60	2	6000	2.60	2.64	280	1	14	37	[+]
AIN	2.50 2.66	2.03 3.03	12:52:02 12:31:12 12:31:12 11:56:29	14 621 350 895	2.66 2.64 2.63 2.60	1 1 2 1	395 800 3300 500	2.58 2.51 2.50 2.43	2.65 2.66 2.68 2.69	500 886 380 280	1 1 1 1
ACARTUS	0.80	5.75 %	13:01:59	407	0.85	1	2000	0.81	0.84	2250	1	18	15	[+]
ACA	0.80 0.85	0.64 0.96	13:01:59 13:01:59 13:01:59 12:57:31	500 200 2393 107	0.84 0.84 0.84 0.84	1 1 1 1	100 2250 1000 2515	0.81 0.80 0.80 0.80	0.84 0.85 0.85 0.85	3000 1456 495 8065	1 1 1 4
ACAUTOGAZ	36.60	-0.27 %	13:22:17	27	36.60	2	1808	36.60	36.90	2109	1	1	21	[+]
ACG	36.60 37.00	33.00 40.20	13:12:44 12:40:27 11:44:23 11:29:00	9 15 77 47	36.90 36.80 37.00 37.00	1 1 3 7	14 222 69 509	36.50 36.20 36.10 36.00	37.00 37.10 37.20 37.50	163 615 5 100	3 2 1 1
ACTION	11.25	-1.78 %	13:19:13	146	11.05	1	155	11.05	11.10	649	2	85	945	[+]
ACT	10.90 11.50	10.15 12.35	13:19:13 13:14:23 13:14:23 13:14:23	400 146 50 1203	11.05 10.95 10.90 10.90	3 3 7 2	905 1400 30119 280	11.00 10.95 10.90 10.85	11.15 11.20 11.25 11.30	1437 6461 153 6107	2 3 1 4
ADATEX	0.00	0.00 %	09:37:02	800	1.30	1	200	1.25	1.28	437	1	0	0	[+]
ADX	0.00 0.00	1.04 1.56	09:27:16 16:44:09 16:35:07 16:35:07	10 506 50 100	1.36 1.30 1.38 1.35	1 1 3 1	94 750 11127 100	1.22 1.21 1.20 1.18	1.30 1.35 1.40 1.42	1990 780 100 650	1 2 1 1
ADIUVO	6.06	-5.61 %	12:26:23	13	5.72	2	1507	5.74	5.98	1255	1	0	2	[+]
ADV	5.72 6.06	5.46 6.66	12:07:28 12:07:28 09:00:00 14:04:16	100 200 5 10	5.80 5.82 6.06 6.06	1 1 1 1	400 895 123 90	5.70 5.46 5.42 5.30	6.02 6.04 6.06 6.12	113 100 1379 150	2 1 1 1
AERFINANC	0.27	3.69 %	11:00:00	400	0.27	1	500	0.25	0.28	2314	2	0	0	[+]
AER	0.27 0.27	0.22 0.32	15:00:00 15:00:00 11:00:00 11:00:00	200 1285 40 40	0.26 0.27 0.27 0.27	1 2 1 2	100 3100 100 2750	0.23 0.22 0.21 0.20	0.28 0.29 0.30 0.30	8000 5400 247 1700	1 2 1 1
AFHOL	7.42	-4.63 %	09:10:58	40	7.42	1	150	7.32	7.50	500	1	0	2	[+]
AFH	7.42 7.42	5.94 8.90	09:06:46 10:12:26 10:09:44 09:52:41	220 1 1000 500	7.42 7.78 7.46 7.50	3 1 1 1	450 346 184 458	7.30 7.20 7.10 7.08	7.60 7.78 7.80 7.88	220 1005 196 205	1 2 1 1
AGORA	7.08	-0.28 %	13:22:46	55	7.06	1	445	7.06	7.14	326	3	7	50	[+]
AGO	7.04 7.16	6.38 7.78	13:22:46 13:01:22 12:02:55 11:28:48	96 50 4 160	7.08 7.14 7.08 7.08	2 1 2 1	300 300 1605 200	7.00 6.96 6.94 6.88	7.16 7.18 7.20 7.24	195 9882 1507 165	1 5 4 1
AGROLIGA	42.50	-13.71 %	13:23:18	22	37.31	1	18	37.50	38.59	22	1	7	267	[+]
AGL	36.40 42.50	34.00 51.00	13:18:55 13:18:32 13:18:24 13:17:39	22 30 10 9	38.75 38.76 38.76 37.50	1 1 1 4	40 47 50 115	37.20 37.09 37.01 37.00	38.60 38.68 38.75 38.78	30 41 16 110	1 1 1 1
AGROTON	6.28	-6.05 %	13:26:01	300	5.90	2	779	5.90	6.02	350	2	19	116	[+]
AGT	5.86 6.28	5.66 6.90	13:25:30 13:25:23 13:25:23 13:25:23	438 799 340 300	5.96 5.90 5.92 5.92	1 2 1 4	70 350 270 1810	5.88 5.86 5.82 5.80	6.04 6.06 6.08 6.10	497 650 520 275	1 1 1 1
AIGAMES	10.04	-0.50 %	12:57:08	200	9.99	1	316	10.00	10.02	100	1	13	131	[+]
ALG	9.64 10.10	9.04 11.04	12:55:27 12:55:27 11:57:03 11:53:49	2360 340 133 200	9.99 9.99 10.00 9.99	2 1 1 1	1240 60 20 100	9.99 9.98 9.90 9.80	10.04 10.06 10.10 10.30	130 50 1246 1000	1 1 4 1
AILLERON	15.50	0.65 %	13:15:47	24	15.60	1	154	15.65	15.80	523	2	7	108	[+]
ALL	15.20 15.95	13.95 17.05	13:15:47 13:10:42 11:52:34 11:52:34	476 3 100 24	15.70 15.85 15.70 15.70	2 2 1 1	456 800 600 97	15.60 15.50 15.40 15.30	15.85 15.90 15.95 16.00	97 505 1393 1506	1 2 6 5
AIRWAY	1.93	-4.70 %	13:26:27	2520	1.86	1	400	1.87	1.90	510	1	157	296	[+]
AWM	1.80 1.93	1.74 2.12	13:23:48 13:21:40 13:21:11 13:21:11	523 1490 984 15000	1.86 1.88 1.88 1.88	3 1 1 1	5567 9 90 90	1.86 1.86 1.86 1.86	1.90 1.90 1.91 1.92	9790 1000 789 1100	2 1 1 1
AITON	0.74	2.43 %	13:14:17	117	0.76	1	498	0.75	0.77	500	1	37	28	[+]
AIT	0.73 0.77	0.59 0.89	13:02:40 12:57:30 12:23:13 12:23:06	4500 383 500 500	0.76 0.77 0.77 0.77	2 1 3 1	3500 5000 7833 500	0.74 0.74 0.73 0.73	0.77 0.78 0.78 0.79	1444 1900 5180 972	1 1 2 1
AKCEPTFIN	1.34	-1.45 %	12:46:03	139	1.36	4	3668	1.36	1.47	150	2	8	11	[+]
AFC	1.34 1.49	1.08 1.60	12:46:03 12:46:03 10:51:47 10:51:47	361 500 639 364	1.37 1.38 1.37 1.37	1 2 1 1	863 795 1107 600	1.35 1.34 1.33 1.31	1.48 1.49 1.59 1.60	993 4857 880 1600	1 2 1 1
ALDA	13.50	-26.17 %	12:25:53	173	11.00	1	52	10.90	11.80	100	1	6	70	[+]
ALD	10.50 13.50	8.65 12.90	12:03:50 12:03:31 12:02:10 11:45:13	1000 180 20 625	11.90 11.80 11.80 11.70	1 2 3 1	200 585 400 100	10.70 10.60 10.50 10.30	11.90 12.00 12.50 13.00	75 50 50 50	1 1 1 1
ALEJA	0.00	0.00 %	15:00:00	15985	0.17	2	2	PKC	PKC	14639	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 0.17 0.18 0.20	5000 15200 2000 5911	1 1 1 1
ALIOR	24.20	-0.29 %	13:26:52	50	24.06	1	1700	24.06	24.11	685	4	169	4,106	[+]
ALR	24.02 24.44	21.78 26.62	13:26:12 13:25:55 13:25:55 13:25:55	84 109 100 100	24.04 24.04 24.04 24.04	3 4 5 5	506 966 2199 2493	24.05 24.04 24.02 24.01	24.13 24.15 24.16 24.17	500 1400 2657 2750	1 3 4 3
ALLEGRO	57.15	0.37 %	13:27:03	111	57.37	6	250	57.10	57.17	351	2	201	11,580	[+]
ALE	57.07 58.31	51.44 62.86	13:26:38 13:26:38 13:24:11 13:24:11	278 260 49 17	57.37 57.37 57.39 57.39	5 2 3 3	397 350 155 91	57.06 57.03 57.02 57.01	57.20 57.22 57.25 57.26	348 350 290 131	1 1 1 1
ALTA	1.65	0.00 %	13:18:04	400	1.61	1	2475	1.61	1.65	5266	3	4	7	[+]
AAT	1.61 1.65	1.49 1.82	12:56:00 12:18:18 10:39:59 09:00:00	50 2500 1000 200	1.65 1.64 1.63 1.65	2 1 1 1	4969 1500 1650 400	1.55 1.44 1.43 1.32	1.68 1.69 1.70 1.73	2000 1000 2050 2000	1 1 2 1
ALTUSTFI	1.95	1.30 %	09:05:21	10	1.95	1	522	1.90	1.94	4850	4	0	0	[+]
ALI	1.95 1.95	1.75 2.13	09:05:12 17:00:00 16:46:09 16:41:29	90 100 1 220	1.95 1.92 1.93 1.90	1 1 1 1	500 520 6110 500	1.88 1.88 1.87 1.85	1.94 1.95 1.99 2.00	12945 23244 10224 600	7 7 3 1
ALUMAST	0.00	0.00 %	11:36:01	2047	0.92	1	1000	0.96	1.00	1888	1	0	0	[+]
ALU	0.00 0.00	0.74 1.10	11:36:01 11:36:01 11:36:01 11:36:01	1000 2400 1888 450	0.95 0.96 0.96 1.00	1 1 1 1	545 1000 1000 1500	0.92 0.91 0.90 0.85	1.00 1.05 1.10 1.14	7099 1000 500 1001	2 1 1 1
ALUMETAL	60.00	-1.00 %	13:11:25	41	59.40	1	3	59.60	59.80	4	1	1	65	[+]
AML	59.40 60.00	54.00 66.00	13:11:14 13:11:14 12:03:51 12:03:51	25 17 18 2	59.60 59.60 59.60 59.60	3 1 2 2	133 44 150 75	59.40 59.20 59.00 58.80	60.00 60.40 61.00 62.00	2332 50 88 355	7 1 1 4
AMBRA	21.30	3.30 %	13:23:08	60	21.90	3	2254	21.70	21.90	346	4	20	445	[+]
AMB	21.20 22.00	19.20 23.40	13:21:41 13:21:19 13:17:27 13:17:27	5 50 31 59	21.90 21.80 21.80 21.80	6 4 5 2	1566 594 340 383	21.60 21.50 21.40 21.30	22.00 22.10 22.20 22.30	7961 1000 165 337	8 1 2 1
AMICA	146.00	2.05 %	12:38:22	41	149.00	1	186	149.00	149.20	86	1	2	232	[+]
AMC	145.60 149.40	131.40 160.60	12:18:23 12:13:40 12:13:29 12:12:41	21 26 33 14	149.00 148.20 148.20 147.00	1 1 1 2	28 28 10 65	148.40 148.00 147.80 147.40	149.40 149.80 150.00 150.20	120 36 201 28	2 2 3 1
AMREST	34.00	-1.88 %	13:21:00	33	33.36	2	196	33.62	33.70	868	3	28	956	[+]
EAT	33.30 34.04	30.60 37.40	13:21:00 13:21:00 13:21:00 13:21:00	162 92 75 53	33.36 33.36 33.34 33.30	3 3 1 1	324 2255 200 1000	33.60 33.52 33.50 33.48	33.80 33.82 33.84 33.86	2100 1442 70 1000	3 2 1 1
ANALIZY	0.00	0.00 %	15:49:14	28	44.20	1	24	33.20	40.00	500	1	0	0	[+]
AOL	0.00 0.00	35.40 53.00	15:45:13 11:54:53 11:54:53 09:00:00	22 3 22 45	44.20 35.80 36.00 44.60	1 1 1 1	200 88 150 90	33.00 30.20 30.00 29.40	41.00 44.80 45.00 49.80	1000 451 690 700	1 1 2 3
APATOR	24.70	1.23 %	13:20:51	100	24.60	3	317	24.40	24.60	1544	4	16	393	[+]
APT	24.30 25.00	22.30 27.10	13:11:28 13:06:22 13:01:15 12:58:47	14 100 109 100	24.60 24.50 24.50 24.50	6 3 6 11	756 147 524 886	24.30 24.20 24.10 24.00	24.70 24.80 24.90 25.00	483 490 1243 2843	3 3 5 10
APIS	0.13	-1.71 %	13:13:45	5800	0.13	1	3283	0.13	0.13	30000	1	110	14	[+]
ASA	0.12 0.13	0.10 0.15	12:45:07 12:25:48 12:25:48 12:25:22	14917 83 17 1500	0.13 0.13 0.13 0.13	2 3 1 1	104827 117599 11870 6000	0.12 0.12 0.12 0.12	0.13 0.13 0.13 0.13	63149 16699 23561 45000	2 1 2 4
APLISENS	10.90	-2.68 %	09:32:50	246	10.90	1	100	11.00	11.20	825	4	1	6	[+]
APN	10.90 11.20	9.85 11.90	09:32:50 09:03:30 09:03:30 09:03:30	25 2 2 2	10.90 11.20 11.20 11.20	2 3 2 2	987 1750 965 294	10.90 10.80 10.70 10.60	11.30 11.40 11.50 11.60	25 1800 1554 2398	1 2 4 2
APS	0.00	0.00 %	10:25:03	108	3.66	1	292	3.44	3.64	700	1	0	0	[+]
APS	0.00 0.00	2.94 4.38	10:25:03 15:16:45 15:16:45 14:29:45	292 300 292 20	3.44 3.44 3.44 3.44	13 1 1 1	28690 495 109 300	3.30 2.98 2.96 1.61	3.66 3.68 3.70 3.74	700 1418 352 350	1 3 2 1
APSENERGY	4.20	-1.90 %	13:17:42	158	4.12	1	162	4.06	4.15	2000	1	1	5	[+]
APE	4.06 4.20	3.78 4.62	13:13:09 12:53:05 12:53:05 11:00:37	350 250 87 1	4.06 4.12 4.12 4.12	3 1 2 1	1064 1871 760 1000	4.02 4.01 4.00 3.98	4.16 4.18 4.20 4.21	150 89 1821 2467	1 1 4 2
AQUABB	16.90	-0.59 %	09:25:18	200	16.80	1	10	16.70	16.80	10	1	0	3	[+]
AQU	16.80 16.90	13.60 20.20	09:24:43 10:57:11 09:54:30 15:26:52	5 90 5 101	16.90 16.90 16.90 16.70	1 2 2 1	100 310 245 191	16.60 16.50 16.40 15.90	16.90 17.00 17.10 17.20	83 111 120 198	1 2 1 2
AQUAPOZ	26.00	3.64 %	13:18:17	5	22.80	1	200	20.80	21.40	25	1	1	22	[+]
AQA	21.20 30.80	20.80 31.20	13:10:22 13:10:22 12:54:49 12:47:05	57 18 82 5	22.00 22.00 22.00 22.80	1 1 1 1	210 1 1 10	18.80 18.60 14.20 14.00	22.40 22.80 23.20 27.80	100 89 100 200	1 1 1 1
ARCHICOM	22.50	-0.44 %	13:24:30	45	22.50	2	320	22.30	22.60	4403	3	1	17	[+]
ARH	22.50 22.90	20.30 24.70	12:28:33 12:28:33 12:15:51 11:30:57	61 38 50 1	22.60 22.60 22.60 22.50	2 4 2 2	140 657 132 812	22.10 22.00 21.80 21.70	22.70 22.80 22.90 23.00	122 340 33 2270	1 2 1 4
ARCTIC	6.70	0.76 %	13:25:42	741	6.65	1	325	6.63	6.64	2384	2	67	447	[+]
ATC	6.60 6.75	6.03 7.37	13:25:42 13:20:09 13:20:05 13:14:39	200 402 902 93	6.65 6.66 6.66 6.66	1 1 1 3	197 1400 77 1550	6.62 6.60 6.59 6.55	6.66 6.68 6.69 6.70	79 250 1642 1000	1 1 2 1
ARTERIA	7.15	1.45 %	11:46:06	902	7.00	1	902	6.95	7.05	66	1	1	7	[+]
ARR	6.85 7.15	6.45 7.85	10:39:39 09:00:00 09:00:00 17:00:00	66 2 2 98	6.85 7.15 7.15 6.90	1 1 1 1	1000 1095 100 400	6.90 6.85 6.70 6.65	7.10 7.15 7.20 7.25	150 1185 2001 650	1 3 2 1
ARTGAMES	2.27	-2.88 %	12:58:58	150	2.19	1	149	2.19	2.25	300	1	3	7	[+]
ARG	2.19 2.28	1.82 2.72	12:52:33 12:52:25 12:52:25 12:47:56	74 26 400 100	2.20 2.20 2.20 2.20	1 1 4 1	150 460 2550 475	2.19 2.18 2.15 2.13	2.25 2.27 2.27 2.28	845 700 300 677	2 2 1 2
ARTMAN	19.00	-3.26 %	13:25:53	100	17.80	1	80	17.80	17.95	100	1	28	506	[+]
ART	17.50 19.00	17.10 20.90	13:17:51 13:17:24 13:15:03 13:15:03	3841 100 36 262	17.70 17.70 17.60 17.60	1 5 5 1	2300 1519 498 430	17.70 17.60 17.50 17.45	18.00 18.20 18.25 18.30	863 216 39 820	3 1 1 2
ASBIS	17.86	-2.35 %	13:27:02	217	17.42	1	500	17.50	17.58	79	1	142	2,484	[+]
ASB	17.00 17.90	16.08 19.64	13:27:01 13:26:36 13:26:36 13:22:40	50 125 15 100	17.42 17.42 17.44 17.50	3 2 2 1	483 1473 417 300	17.40 17.38 17.36 17.34	17.60 17.64 17.66 17.68	3720 500 1392 295	5 1 1 2
ASSECOBS	37.70	-1.33 %	13:19:42	54	37.00	9	562	36.90	37.20	2	1	3	120	[+]
ABS	37.00 37.70	34.00 41.40	13:19:42 13:14:28 13:14:28 13:04:15	65 3 5 17	37.00 37.30 37.30 37.00	9 1 6 3	842 200 570 185	36.80 36.70 36.60 36.50	37.30 37.40 37.50 37.70	26 162 537 547	1 2 4 3
ASSECOPOL	69.50	0.65 %	13:26:48	39	69.60	5	495	69.65	69.70	500	1	68	4,760	[+]
ACP	69.25 70.20	62.55 76.45	13:26:47 13:26:47 13:26:47 13:26:47	158 67 96 4	69.60 69.60 69.65 69.65	5 2 5 2	584 345 1135 683	69.60 69.55 69.50 69.45	69.75 69.80 69.85 69.90	612 908 12 3238	2 3 1 7
ASSECOSEE	42.70	-0.24 %	13:26:49	1	42.40	1	79	42.00	42.40	245	2	3	134	[+]
ASE	42.40 42.70	38.50 46.90	13:09:08 12:54:47 12:18:23 12:18:23	35 250 57 47	42.50 42.50 42.50 42.50	3 1 1 4	793 300 41 249	41.60 41.30 41.10 41.00	42.50 42.70 42.80 42.90	115 791 874 758	1 2 3 5
ASTARTA	38.00	-11.35 %	13:26:59	104	33.60	1	89	33.60	33.65	333	1	124	4,353	[+]
AST	32.45 38.00	30.80 37.60	13:26:59 13:26:53 13:26:47 13:26:37	131 30 150 112	33.60 33.60 33.60 33.60	1 7 2 1	50 525 400 1000	33.55 33.50 33.45 33.40	33.70 33.75 33.80 33.85	132 282 200 111	1 2 1 1
ASTRO	0.53	-3.30 %	13:10:08	1139	0.53	1	600	0.53	0.54	600	1	15	8	[+]
ASR	0.53 0.54	0.42 0.63	13:07:56 12:57:12 12:34:48 11:51:44	2500 6000 361 400	0.53 0.53 0.53 0.53	1 1 1 2	1250 4950 6000 6259	0.53 0.53 0.52 0.51	0.54 0.55 0.56 0.58	600 750 750 800	1 1 1 1
ATAL	47.10	-0.21 %	13:19:16	50	47.00	1	348	46.10	47.00	729	1	1	49	[+]
1AT	46.70 47.20	42.40 51.80	13:05:07 12:41:04 12:34:14 11:15:13	20 200 1 100	47.00 47.00 47.00 47.10	1 1 1 1	300 13 190 10	46.00 45.70 45.60 45.20	47.20 47.30 47.40 47.50	393 255 100 275	2 3 1 3
ATCCARGO	6.90	1.46 %	12:07:55	221	6.95	1	50	6.60	6.90	1350	1	6	44	[+]
ATA	6.90 6.95	5.55 8.25	12:07:55 12:07:55 12:07:55 09:57:11	540 480 2759 200	6.95 6.90 6.90 6.90	2 1 1 2	550 50 50 550	6.50 6.40 6.30 6.20	6.95 7.00 7.10 7.20	1035 1696 1500 50	1 2 2 1
ATENDE	6.28	1.92 %	13:26:05	600	6.36	5	3745	6.34	6.36	4666	1	101	639	[+]
ATD	6.28 6.38	5.66 6.90	13:23:04 13:23:04 13:12:39 13:02:17	1600 3981 1144 400	6.36 6.36 6.34 6.34	7 14 9 7	4622 12357 9099 2696	6.32 6.30 6.28 6.26	6.38 6.40 6.42 6.44	2687 3375 1550 2743	4 4 2 3
ATLANTAPL	0.00	0.00 %	12:38:17	12	8.90	2	363	8.62	8.88	138	1	0	0	[+]
ATP	0.00 0.00	8.02 9.78	12:18:41 12:18:38 12:18:38 12:18:37	1 1 1 1	8.60 8.60 8.60 8.60	2 1 1 3	2100 200 160 800	8.50 8.40 8.20 8.10	8.90 9.00 9.20 9.30	3093 673 113 500	7 2 1 1
ATLANTIS	0.16	0.00 %	13:24:58	5700	0.16	3	35870	0.16	0.16	100000	5	907	147	[+]
ATS	0.16 0.17	0.14 0.19	13:23:33 13:21:04 13:15:44 13:15:44	1000 9521 20000 4572	0.17 0.16 0.17 0.17	2 4 7 9	13920 28100 68100 53306	0.16 0.16 0.16 0.16	0.17 0.17 0.17 0.17	51942 22037 84432 36555	4 2 7 2
ATLASEST	2.30	-3.36 %	09:33:59	2050	2.30	1	813	2.28	2.30	100	1	2	5	[+]
ATL	2.30 2.30	2.08 2.52	16:41:41 15:33:25 16:34:43 09:35:43	1 3500 1 70	2.38 2.28 2.34 2.30	2 1 1 1	4100 700 1950 913	2.26 2.14 2.12 2.10	2.36 2.38 2.40 2.42	3817 2061 1399 1015	2 1 2 1
ATMGRUPA	4.15	-2.19 %	12:24:13	927	4.02	2	996	3.99	4.09	987	2	4	16	[+]
ATG	4.02 4.15	3.74 4.56	12:24:13 12:24:13 12:04:03 12:04:03	498 175 125 125	4.02 4.02 4.02 4.02	1 1 1 1	1890 170 487 700	3.97 3.95 3.94 3.91	4.10 4.12 4.13 4.15	1830 999 802 597	1 1 1 1
ATONHT	0.25	0.00 %	11:16:26	4050	0.25	1	5400	0.23	0.25	3903	2	27	7	[+]
ATO	0.25 0.25	0.20 0.30	11:16:26 11:03:34 11:00:00 11:00:00	2915 10000 4585 3000	0.25 0.25 0.25 0.25	1 4 1 1	500 24128 2222 5000	0.22 0.21 0.21 0.20	0.25 0.26 0.27 0.28	4040 1100 15000 7850	2 1 2 1
ATREM	2.70	1.50 %	12:43:10	602	2.70	1	1999	2.65	2.73	760	1	2	4	[+]
ATR	2.65 2.70	2.43 2.97	10:29:17 09:03:34 09:00:00 09:00:00	398 1 600 2	2.70 2.65 2.70 2.70	2 1 2 1	3052 400 1500 1900	2.63 2.60 2.55 2.53	2.74 2.76 2.82 2.83	2522 3346 760 617	3 2 1 1
AUTOPARTN	10.35	-0.49 %	13:05:28	115	10.15	7	4180	10.15	10.20	3329	4	25	259	[+]
APR	10.15 10.50	9.32 11.35	13:05:28 13:05:28 13:05:28 12:52:53	100 300 485 100	10.15 10.15 10.15 10.20	16 6 20 3	5149 12349 5355 736	10.10 10.05 10.00 9.98	10.25 10.35 10.40 10.45	102 890 182 900	1 4 1 1
AUXILIUM	4.52	-1.55 %	10:23:27	100	4.45	1	508	4.44	4.48	20	1	0	0	[+]
AUX_	4.45 4.52	3.62 5.42	09:18:40 14:46:09 14:46:09 14:46:09	4 730 20 228	4.52 4.52 4.54 4.55	2 1 1 1	4290 550 141 400	4.43 4.42 4.41 4.31	4.50 4.52 4.54 4.56	270 110 20 20	2 1 1 1
AZTEC	2.95	-2.37 %	13:11:24	168	2.88	2	2130	2.85	2.88	3022	1	18	51	[+]
AZC	2.84 2.99	2.36 3.54	12:54:27 12:51:58 12:51:58 12:51:34	300 500 100 1000	2.88 2.88 2.85 2.85	1 2 5 1	705 850 2720 500	2.83 2.82 2.80 2.73	2.94 2.97 2.98 2.99	690 400 284 315	1 1 1 1
BAHOLDING	0.63	0.80 %	13:27:02	222	0.63	1	200	0.62	0.63	1300	1	55	34	[+]
BAH	0.61 0.63	0.56 0.69	13:26:12 13:23:32 13:23:32 13:23:32	111 360 1500 1000	0.63 0.63 0.63 0.63	1 2 1 1	300 7842 6000 2000	0.62 0.61 0.61 0.61	0.63 0.63 0.63 0.63	3223 1000 3978 5800	2 1 2 2
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	0	0	0.00	PKC	445294	20	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 0.02 0.02 0.02	319141 50025 32000 20000	8 2 1 1
BALTICON	19.60	0.00 %	09:15:21	10	19.60	1	200	17.20	19.60	54	1	0	0	[+]
BLT	19.60 19.60	15.70 23.40	17:00:00 17:00:00 16:22:15 16:22:15	2 2 2 18	19.60 19.60 19.60 19.00	1 1 1 1	59 118 104 133	17.10 17.00 16.40 15.80	20.00 20.40 21.00 21.40	255 143 500 190	3 1 1 1
BBIDEVNFI	4.25	-1.60 %	12:41:03	300	4.30	1	2000	4.26	4.39	6405	2	1	3	[+]
BBD	4.25 4.30	3.83 4.67	12:41:03 09:35:04 09:23:37 09:01:04	9 1 290 129	4.30 4.30 4.30 4.25	1 4 2 1	195 1120 2000 399	4.25 4.22 4.20 4.18	4.40 4.41 4.42 4.44	13 900 2312 400	1 2 1 1
BBINWEST	15.70	-2.97 %	13:25:26	7	14.70	1	1	14.65	14.70	13	1	87	1,329	[+]
BBA	14.55 16.15	12.60 18.80	13:25:18 13:24:31 13:24:31 13:24:31	20 200 33 169	14.70 14.70 14.75 14.75	4 5 21 2	545 444 1998 225	14.60 14.55 14.50 14.45	14.75 14.80 14.85 14.90	100 264 687 800	1 2 1 2
BEDZIN	11.10	-9.01 %	11:03:00	320	10.10	1	120	10.20	11.10	503	1	1	5	[+]
BDZ	10.10 11.10	10.00 12.20	10:39:15 10:27:22 12:54:08 09:53:20	193 10 100 70	10.10 11.10 11.10 11.20	4 1 1 1	1797 160 250 354	10.10 10.00 9.80 9.60	11.20 11.30 11.60 11.80	630 124 418 738	2 1 3 1
BENEFIT	777.00	0.13 %	12:48:59	2	768.00	3	18	768.00	773.00	26	2	0	213	[+]
BFT	767.00 777.00	700.00 854.00	12:48:08 12:39:02 12:28:44 12:28:22	2 1 1 1	768.00 768.00 768.00 768.00	3 1 2 1	12 6 12 11	767.00 766.00 765.00 763.00	777.00 781.00 782.00 783.00	3 34 16 21	1 2 1 1
BERGHOLDI	2.82	-0.88 %	13:10:49	300	2.80	1	480	2.76	2.80	1200	2	77	215	[+]
BRH	2.70 2.95	2.25 3.38	12:50:36 12:50:36 12:11:25 12:11:25	3130 370 230 500	2.76 2.77 2.75 2.76	1 2 1 1	500 1528 800 500	2.75 2.74 2.73 2.73	2.82 2.83 2.83 2.84	580 1000 1000 1000	1 1 1 1
BEST	20.80	0.00 %	12:18:41	399	20.80	1	639	20.80	21.00	50	1	0	8	[+]
BST	20.80 20.80	18.80 22.80	10:11:37 09:18:12 09:00:03 13:00:43	1 100 100 1	20.80 20.40 20.40 20.40	1 1 1 0	400 1 21 0	20.60 18.50 18.40 0.00	21.40 21.60 22.00 25.40	400 220 634 358	1 1 1 1
BETACOM	11.00	-0.92 %	10:18:27	59	10.80	2	503	10.80	11.00	495	1	0	1	[+]
BCM	10.80 11.00	9.90 12.10	09:00:00 09:00:00 17:04:17 14:38:06	5 5 175 300	11.00 10.90 10.70 10.70	2 1 2 1	883 2000 366 200	10.70 10.60 10.50 10.20	11.10 11.20 11.50 11.80	721 400 63 500	1 1 2 1
BIK	22.80	-0.89 %	09:31:39	150	22.20	4	3345	22.20	22.80	3107	4	0	3	[+]
BIK	22.20 22.80	20.60 25.00	09:00:00 09:00:00 16:32:23 09:42:20	5 5 2 67	22.80 22.40 22.40 22.40	3 1 1 1	5050 100 300 81	22.00 20.20 20.00 12.30	23.40 24.00 24.20 25.40	746 2000 300 50	2 1 1 1
BIOERG	0.42	-4.99 %	13:26:47	2408	0.40	2	3362	0.40	0.41	1500	2	41	17	[+]
BER	0.40 0.42	0.34 0.50	13:26:47 13:26:47 13:26:29 13:26:20	4000 4370 2630 3100	0.40 0.40 0.40 0.40	1 1 1 1	400 4100 2850 100	0.39 0.38 0.38 0.38	0.41 0.41 0.42 0.42	700 800 3500 5121	1 1 1 1
BIOGENED	12.40	9.57 %	13:14:31	10	12.60	1	162	12.40	12.60	144	1	0	5	[+]
BGD	12.40 12.80	9.95 14.80	09:08:28 09:02:41 14:11:47 14:11:15	195 162 43 195	12.80 12.40 11.50 12.10	1 1 3 2	170 225 600 220	11.80 11.70 11.60 11.50	12.70 12.80 13.00 13.20	1066 20 154 100	2 1 1 1
BIOMASS	1.20	-0.50 %	13:24:09	300	1.21	1	2850	1.20	1.21	3675	2	25	30	[+]
BEP	1.19 1.21	0.96 1.43	13:15:35 13:15:35 12:37:17 12:36:03	165 1900 160 1967	1.21 1.20 1.21 1.20	1 2 3 6	6258 731 3689 31547	1.20 1.19 1.19 1.19	1.21 1.21 1.22 1.22	629 2614 4800 2984	2 2 2 1
BIOMAXIMA	37.04	0.05 %	13:20:37	1	37.38	1	29	36.66	37.38	102	1	12	458	[+]
BMX	36.22 38.00	29.64 44.44	13:18:49 13:18:49 13:18:49 13:18:49	11 15 64 10	36.64 36.70 36.70 36.80	1 1 4 5	45 200 583 800	36.64 36.62 36.60 36.50	37.40 37.50 37.68 37.70	67 40 75 4546	1 1 1 1
BIOMEDLUB	12.96	-5.79 %	13:27:05	340	12.21	1	2002	12.22	12.25	928	3	523	6,594	[+]
BML	12.20 13.15	11.66 14.25	13:26:24 13:26:24 13:26:23 13:26:20	2700 300 5000 19	12.21 12.22 12.21 12.21	3 1 2 2	945 900 630 2229	12.20 12.19 12.19 12.18	12.26 12.27 12.28 12.29	1222 1333 1864 977	1 1 2 1
BIOTON	5.71	-0.71 %	13:18:09	508	5.63	10	7528	5.60	5.63	2683	5	63	356	[+]
BIO	5.60 5.75	5.14 6.28	13:17:09 13:17:09 13:16:41 13:14:54	1058 460 200 450	5.63 5.63 5.61 5.63	1 1 4 7	900 250 1735 22560	5.58 5.57 5.56 5.55	5.69 5.70 5.72 5.73	422 1920 41 1900	1 5 1 2
BLACKPOIN	1.24	-4.00 %	09:04:53	247	1.20	2	21850	1.21	1.25	2139	2	4	5	[+]
BPN	1.20 1.24	1.00 1.48	09:04:53 09:04:53 09:04:26 09:00:00	405 415 1200 1600	1.20 1.20 1.21 1.24	3 1 2 1	3567 1480 2485 3500	1.20 1.19 1.17 1.16	1.27 1.34 1.35 1.39	1575 666 630 799	1 1 1 1
BLIRT	19.68	-3.05 %	13:05:02	50	19.10	1	158	19.10	19.12	90	1	4	80	[+]
BLR	19.04 19.68	15.76 23.60	12:56:53 12:49:26 12:49:26 12:49:26	36 92 10 2	19.04 19.04 19.04 19.04	2 2 9 1	73 155 875 27	19.04 19.02 19.00 18.98	19.14 19.44 19.46 19.66	2130 500 161 30	1 1 1 1
BLOOBER	17.40	2.77 %	11:22:00	23	17.78	1	46	17.68	17.70	410	2	11	196	[+]
BLO	17.40 17.78	13.92 20.85	11:22:00 11:06:26 11:02:48 10:59:01	37 50 60 42	17.78 17.68 17.78 17.68	1 1 3 1	225 194 346 872	17.66 17.32 17.30 17.20	17.80 17.92 17.96 17.98	100 40 1160 500	1 1 3 1
BLUETAX	0.00	0.00 %	15:01:19	137	3.30	1	155	3.38	3.70	140	1	0	0	[+]
BTG	0.00 0.00	2.64 3.96	15:00:00 15:00:00 15:00:00 15:00:00	107 100 656 100	3.30 3.30 3.30 3.30	2 1 1 1	1232 444 20 555	3.26 3.24 3.20 3.18	3.88 3.90 4.10 4.26	2122 330 1477 222	1 1 1 1
BLUPREIPO	9.50	-13.79 %	13:25:38	100	8.88	2	434	9.22	9.48	240	1	389	3,932	[+]
BLU	8.00 11.90	7.30 10.90	13:23:43 13:15:21 13:15:21 13:10:33	50 287 28 676	8.88 8.70 8.70 8.70	1 1 1 2	300 500 1000 820	9.20 9.10 9.00 8.60	9.50 9.60 9.80 9.88	1030 1000 200 724	1 1 1 1
BNPPL	66.60	1.80 %	11:44:26	24	67.80	2	129	66.60	67.60	23	1	1	76	[+]
BNP	66.60 67.80	60.00 73.20	11:44:26 11:31:51 11:10:12 11:05:00	11 13 15 550	67.80 67.80 67.00 67.40	1 2 1 1	221 185 30 93	66.00 65.40 64.00 62.60	67.80 68.00 68.40 68.60	295 353 1267 255	3 4 3 2
BOGDANKA	23.90	2.73 %	13:27:02	200	24.50	2	710	24.05	24.25	333	1	34	815	[+]
LWB	23.70 24.50	21.55 26.25	13:27:02 13:27:02 13:26:17 13:26:17	82 68 132 30	24.50 24.50 24.50 24.50	3 6 1 3	990 2114 150 950	24.00 23.90 23.85 23.80	24.35 24.40 24.50 24.60	260 247 380 471	1 2 3 3
BOOMBIT	26.90	2.81 %	13:21:51	200	27.40	3	286	26.80	27.45	244	2	38	1,038	[+]
BBT	26.30 28.40	24.25 29.55	13:19:32 13:19:19 13:19:19 13:17:56	155 124 96 1	27.40 27.30 27.30 27.30	1 3 1 2	30 396 40 130	26.60 26.50 26.40 26.35	27.50 27.60 27.90 27.95	1824 350 15 35	2 1 1 1
BORYSZEW	3.24	-0.62 %	13:15:28	1847	3.22	3	1436	3.22	3.23	300	1	26	83	[+]
BRS	3.21 3.24	2.92 3.56	13:15:28 13:15:28 13:15:28 13:15:28	500 900 454 200	3.23 3.23 3.23 3.23	2 2 4 5	2660 6429 2850 4990	3.21 3.21 3.21 3.20	3.24 3.25 3.25 3.25	2280 1200 6824 1200	3 2 3 2
BOS	8.14	-0.98 %	12:35:51	12	8.12	2	672	8.14	8.18	1000	1	6	46	[+]
BOS	8.02 8.18	7.34 8.94	12:35:49 12:13:02 12:13:02 12:13:02	160 200 200 300	8.18 8.10 8.12 8.12	2 1 2 2	348 2600 1260 668	8.12 8.10 8.04 8.02	8.20 8.24 8.26 8.28	4250 200 1355 170	3 1 2 1
BOWIM	4.80	0.42 %	13:18:38	250	4.82	3	2624	4.80	4.82	434	1	7	33	[+]
BOW	4.80 4.89	4.32 5.28	13:01:41 12:54:15 11:27:34 11:25:24	150 200 23 181	4.86 4.88 4.88 4.89	1 1 1 1	309 2000 355 41	4.76 4.64 4.63 4.50	4.84 4.88 4.89 4.90	600 85 685 5700	1 1 1 2
BPC	79.00	-4.07 %	13:09:33	22	75.40	1	25	75.20	77.20	56	1	1	57	[+]
BPC	74.00 80.60	63.20 94.80	12:56:37 12:44:26 12:19:38 11:58:23	9 14 60 40	77.20 75.40 76.00 75.00	1 1 1 2	70 10 50 89	75.00 74.40 74.20 74.00	77.40 79.00 79.80 80.00	20 64 54 39	1 2 1 1
BRAND24	30.80	-0.65 %	12:49:06	23	30.60	1	81	30.60	30.70	50	1	1	16	[+]
B24	30.40 30.80	24.70 36.90	12:42:20 12:19:21 11:41:00 11:18:34	14 38 170 46	30.50 30.50 30.70 30.50	1 5 1 1	181 201 100 300	30.30 30.00 29.90 29.80	30.80 31.00 31.50 31.70	240 163 19 30	3 1 1 1
BRAS	0.61	-2.46 %	12:54:05	1000	0.60	2	23371	0.60	0.60	2500	1	176	105	[+]
BSA	0.60 0.61	0.49 0.73	12:48:10 12:47:50 12:44:44 12:44:29	500 1000 4600 400	0.60 0.60 0.60 0.60	4 4 1 10	11325 5800 25000 38527	0.60 0.59 0.59 0.59	0.60 0.61 0.61 0.61	48578 1000 6702 1000	4 1 2 1
BRASTER	1.25	1.93 %	13:25:33	675	1.27	1	2500	1.28	1.28	900	1	383	492	[+]
BRA	1.24 1.32	1.13 1.37	13:10:52 13:08:55 13:06:50 13:06:28	1200 1500 10 2000	1.29 1.29 1.29 1.27	3 1 2 5	7225 2795 1050 5861	1.27 1.27 1.26 1.26	1.29 1.29 1.29 1.29	870 1750 4980 2000	1 1 2 1
BROADGATE	0.00	0.00 %	11:00:00	971	0.28	2	6000	0.26	PKC	15490	1	0	0	[+]
BDG	0.00 0.00	0.22 0.33	11:00:00 11:00:00 11:00:00 11:00:00	2029 1800 1960 2500	0.28 0.28 0.28 0.30	1 1 1 1	2500 3600 3000 6000	0.24 0.24 0.22 0.21	0.30 0.33 0.40 0.49	12637 1800 2425 1000	1 1 1 1
BUDIMEX	310.00	-1.62 %	13:25:54	3	304.50	1	5	305.00	305.50	71	3	6	1,845	[+]
BDX	304.50 310.50	279.00 341.00	13:24:10 13:22:25 13:18:08 13:18:04	2 3 10 4	304.50 305.50 304.50 305.50	19 21 8 11	968 445 409 1032	304.50 304.00 303.50 303.00	306.00 306.50 307.00 307.50	86 1064 41 43	4 5 2 2
BUMECH	3.00	3.33 %	12:04:39	5	3.10	3	2313	3.00	3.10	1980	2	2	6	[+]
BMC	3.00 3.10	2.70 3.30	11:50:51 11:50:51 11:50:51 11:50:51	94 233 550 123	3.00 3.00 3.01 3.01	1 1 1 3	320 500 500 2590	2.97 2.96 2.95 2.90	3.11 3.15 3.17 3.18	500 500 55 240	1 1 1 1
CANNABIS	3.05	-1.67 %	13:15:40	500	2.94	2	1391	2.92	2.99	739	2	10	31	[+]
CBD	2.94 3.05	2.44 3.66	13:02:31 13:01:09 12:56:09 12:56:09	6 219 344 2000	2.95 2.99 2.95 2.95	4 1 1 8	8628 650 353 8331	2.90 2.87 2.84 2.80	3.01 3.02 3.02 3.03	200 160 500 207	1 1 1 2
CARBON	57.50	-1.55 %	12:42:34	71	57.10	1	30	57.50	58.40	30	1	0	15	[+]
CRB	57.10 58.00	46.00 69.00	12:42:34 12:42:34 12:37:43 12:37:43	17 12 8 20	57.20 57.20 57.20 57.40	3 3 1 3	94 109 30 52	57.10 57.00 56.60 56.20	58.50 58.60 58.80 58.90	20 30 37 36	1 1 2 1
CCC	103.00	-0.05 %	13:24:39	33	102.95	3	288	102.75	102.95	158	1	98	10,225	[+]
CCC	102.65 104.40	92.70 113.30	13:24:38 13:24:37 13:24:37 13:24:37	37 7 28 98	102.95 102.95 102.95 102.95	2 4 5 2	300 519 288 290	102.70 102.65 102.60 102.55	103.00 103.10 103.15 103.20	1176 665 190 628	5 4 1 3
CCENERGY	0.00	0.00 %	12:59:15	6685	0.07	2	11100	PKC	PKC	20260	6	0	0	[+]
CCE	0.00 0.00	0.05 0.09	12:56:20 12:56:20 12:56:20 12:19:47	49 1000 7800 500	0.07 0.07 0.07 0.07	1 1 1 2	5000 500 8543 10000	0.09 0.07 0.07 0.07	0.09 0.09 0.09 0.09	19000 5000 28500 16000	1 1 1 1
CCS	1.60	-4.27 %	10:46:50	600	1.57	2	251	1.57	1.60	600	1	1	2	[+]
CCS	1.57 1.62	1.28 1.92	10:27:07 10:26:37 10:05:54 16:46:43	22 17 600 900	1.62 1.60 1.60 1.64	3 1 1 1	3400 2000 1100 654	1.55 1.54 1.53 1.51	1.62 1.64 1.65 1.66	11978 610 2771 400	1 1 2 1
CDPROJEKT	178.94	2.57 %	13:26:42	87	181.30	3	385	180.14	180.36	86	1	424	76,760	[+]
CDR	177.60 185.10	161.06 196.82	13:26:42 13:26:42 13:26:42 13:26:42	17 87 50 37	181.30 181.30 181.30 181.30	4 4 1 2	142 275 20 200	180.12 180.10 180.08 180.06	180.42 180.44 180.46 180.48	213 199 166 28	3 2 2 1
CDRL	17.80	0.00 %	11:29:47	80	17.40	1	93	17.50	17.70	92	1	0	6	[+]
CDL	17.40 17.80	16.05 19.55	09:00:04 09:00:02 09:00:01 09:00:00	5 45 16 152	17.80 17.80 17.80 17.80	2 1 2 1	149 149 511 100	17.40 17.05 17.00 16.80	17.80 17.90 18.00 18.20	425 228 59 34	1 1 1 1
CELTIC	0.00	0.00 %	16:40:31	2	7.60	1	700	7.30	7.70	250	1	0	0	[+]
CPD	0.00 0.00	6.85 8.35	13:35:53 13:35:53 15:49:15 13:03:08	145 100 10 60	7.30 7.35 7.70 7.40	1 1 1 1	33 100 130 190	7.20 7.15 7.05 6.75	7.80 8.00 8.25 8.30	700 396 105 250	1 1 1 1
CEZ	106.00	-0.38 %	11:48:10	25	104.60	1	20	103.60	104.60	500	1	1	64	[+]
CEZ	104.60 106.00	95.40 116.60	10:43:01 09:00:07 09:00:07 09:00:07	17 100 5 5	104.70 105.00 105.00 105.00	1 1 1 1	500 2500 6000 20	103.40 103.20 103.10 102.10	104.70 104.90 105.00 105.10	70 2500 13 6000	1 1 2 1
CFG	38.40	-0.78 %	12:53:55	30	38.10	2	43	38.10	39.00	19	1	2	82	[+]
CFG	38.05 39.60	30.75 46.05	12:20:20 12:19:13 12:19:01 12:18:22	55 22 3 32	38.05 38.05 38.10 38.10	3 1 2 2	251 1138 183 150	38.05 38.00 37.55 37.50	39.40 39.45 39.50 39.60	69 200 200 103	2 1 2 2
CFI	0.28	1.75 %	13:15:37	10000	0.29	1	31829	0.29	0.29	10599	3	121	35	[+]
CFI	0.28 0.29	0.25 0.31	12:23:26 11:47:55 10:32:46 10:30:49	8000 2000 4000 10000	0.29 0.29 0.29 0.29	2 1 1 1	5700 5000 25000 7997	0.29 0.28 0.28 0.28	0.29 0.30 0.30 0.30	7000 4000 7000 8777	1 1 1 2
CHERRY	38.80	-4.64 %	12:25:03	100	37.00	1	35	37.00	38.70	50	1	0	6	[+]
CHP	36.50 38.80	31.10 46.50	09:26:03 09:26:03 09:26:03 09:00:00	46 9 1 5	36.50 36.60 36.60 38.80	2 1 2 2	44 56 130 79	36.80 36.70 36.60 36.50	38.80 39.70 40.00 40.20	87 87 25 10	2 2 1 1
CIECH	38.40	0.78 %	13:23:13	332	38.60	3	219	38.65	38.70	60	1	30	1,176	[+]
CIE	38.15 38.95	34.60 42.20	13:23:13 13:23:13 13:23:13 13:23:13	125 109 249 97	38.60 38.65 38.70 38.70	1 3 2 3	51 1138 1290 4284	38.60 38.55 38.50 38.45	38.75 38.80 38.85 38.90	100 946 1364 5459	1 4 3 6
CIGAMES	1.43	0.78 %	13:25:10	91	1.42	1	950	1.42	1.42	1753	2	453	643	[+]
CIG	1.41 1.43	1.29 1.57	13:23:31 13:23:31 13:23:31 13:19:31	1476 160 1364 321	1.42 1.42 1.42 1.42	1 4 1 2	2125 98500 6000 4000	1.41 1.41 1.40 1.40	1.43 1.43 1.43 1.43	12200 1650 1700 4051	4 1 1 2
CLNPHARMA	52.00	1.35 %	13:26:58	25	52.60	3	158	52.30	52.60	327	3	62	3,228	[+]
CLN	51.80 52.80	46.80 57.20	13:14:02 13:12:17 13:09:15 13:09:15	40 300 8 85	52.60 52.60 52.50 52.50	3 4 4 2	337 274 716 170	52.20 52.10 52.00 51.90	52.70 52.80 52.90 53.00	322 1730 1050 3187	6 10 4 26
CLOUD	17.00	-7.54 %	10:28:12	109	16.55	2	154	16.60	17.30	117	1	1	15	[+]
CLD	16.55 17.60	13.60 20.40	10:28:07 10:28:02 09:33:43 09:17:29	250 221 125 57	16.80 17.00 17.05 17.60	2 2 2 1	1125 93 650 900	16.50 16.05 15.90 15.55	17.90 18.00 18.30 18.35	445 100 200 700	2 1 1 1
CNT	17.70	-2.82 %	12:55:12	60	17.20	1	120	16.95	17.20	247	3	3	49	[+]
CNT	17.00 17.70	15.95 19.45	11:58:25 11:19:39 11:17:03 10:53:18	1 39 60 1	17.20 17.00 17.00 17.25	3 1 1 1	277 100 100 105	16.90 16.85 16.80 16.75	17.25 17.30 17.35 17.40	99 140 100 100	1 1 1 1
COALENERG	0.75	-1.33 %	12:38:27	404	0.74	1	2000	0.73	0.74	5285	1	7	5	[+]
CLE	0.74 0.75	0.68 0.82	11:16:21 10:19:47 10:19:47 10:19:47	1600 2668 400 1932	0.74 0.75 0.75 0.75	1 1 1 2	5000 2500 1850 4550	0.71 0.71 0.70 0.69	0.75 0.76 0.77 0.78	5000 3990 2000 9100	2 1 1 2
COGNOR	3.09	2.27 %	13:26:34	918	3.15	1	368	3.15	3.16	14500	1	68	212	[+]
COG	3.09 3.15	2.79 3.40	13:26:34 13:26:34 13:26:34 13:26:34	300 1880 1000 5888	3.15 3.15 3.15 3.15	1 2 2 1	1600 2204 3947 4500	3.14 3.13 3.12 3.11	3.18 3.19 3.20 3.21	1504 1751 7896 997	2 2 4 2
COLUMBUS	46.90	-2.39 %	13:25:04	50	45.70	1	15	45.58	45.84	73	1	23	1,048	[+]
CLC	45.32 46.90	37.52 56.25	13:21:19 13:16:32 13:13:24 13:11:15	18 150 100 433	45.80 45.54 45.50 45.42	5 1 1 1	156 15 50 50	45.50 45.46 45.44 45.42	45.88 45.90 45.94 46.00	160 20 13 540	2 1 1 5
COMARCH	229.00	1.75 %	13:21:45	5	233.00	4	131	231.00	234.00	50	2	1	202	[+]
CMR	229.00 233.00	207.00 251.00	13:21:45 13:17:02 13:17:02 13:17:02	1 2 50 11	233.00 233.00 233.00 233.00	3 6 2 1	191 219 59 10	230.00 229.00 228.00 226.00	235.00 236.00 237.00 238.00	340 19 53 21	11 2 4 2
COMP	55.80	-0.36 %	13:17:48	1	55.40	1	25	55.40	55.80	52	2	0	8	[+]
CMP	55.20 55.80	50.40 61.20	13:15:28 13:15:28 12:28:56 09:59:58	16 10 50 18	55.40 55.40 55.40 55.20	2 4 2 3	53 455 35 145	55.20 55.00 54.80 54.60	56.00 56.20 56.40 56.80	215 25 20 50	4 1 1 1
COMPERIA	6.40	-6.82 %	12:11:18	16	6.15	5	2646	6.15	6.35	134	1	5	28	[+]
CPL	6.00 6.40	5.80 7.00	11:09:22 11:09:22 11:09:22 11:09:22	92 164 104 660	6.00 6.05 6.05 6.05	1 2 8 1	1400 1600 3948 430	6.10 6.05 6.00 5.85	6.40 6.65 6.70 6.75	1400 1 1 1	1 1 1 1
COMPRZESZ	3.77	1.35 %	11:55:44	532	3.75	1	500	3.70	3.75	468	1	6	22	[+]
COR	3.74 3.87	3.02 4.52	11:47:13 10:24:40 10:24:30 10:22:48	275 187 3 315	3.80 3.80 3.85 3.85	2 1 1 1	236 327 285 276	3.66 3.59 3.58 3.51	3.80 3.82 3.84 3.86	725 210 265 500	1 1 1 1
COPERNIC	0.00	0.00 %	13:00:14	50	4.66	1	210	4.22	4.68	749	1	0	0	[+]
CRS	0.00 0.00	3.74 5.55	14:30:16 09:11:27 09:11:27 09:01:41	111 28 72 103	4.68 4.78 4.76 4.84	1 1 2 1	1488 700 174 50	4.20 4.14 4.00 3.90	4.70 5.20 5.30 5.35	200 1730 174 483	1 1 1 1
CORMAY	1.33	-0.83 %	13:01:54	607	1.32	2	3008	1.31	1.32	536	1	104	137	[+]
CRM	1.31 1.33	1.20 1.46	13:01:14 13:00:44 12:46:01 12:46:01	350 6000 393 200	1.32 1.32 1.32 1.32	2 1 2 2	1770 1320 2874 2900	1.31 1.31 1.30 1.30	1.32 1.32 1.32 1.33	1577 3000 1000 563	1 1 1 1
CPGROUP	8.00	-2.50 %	11:47:02	64	7.80	1	65	7.74	7.80	422	1	1	10	[+]
CPG	7.74 8.00	7.20 8.80	11:47:02 09:34:52 09:34:52 09:34:52	64 99 64 64	7.86 7.90 7.90 7.84	1 1 1 1	972 66 135 1050	7.72 7.70 7.64 7.62	7.82 7.86 7.96 8.00	64 64 1006 46	1 1 1 2
CREEPYJAR	925.00	-1.30 %	13:12:10	15	912.00	2	7	907.00	914.00	6	1	1	809	[+]
CRJ	890.00 929.00	833.00 1016.00	13:03:03 13:03:03 13:03:03 13:01:23	20 5 1 3	905.00 913.00 913.00 918.00	1 1 2 2	3 4 6 11	906.00 905.00 904.00 903.00	915.00 916.00 917.00 919.00	2 9 4 17	1 2 1 3
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	3100	0.01	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 0.45 1.33 1.43	26 3000 840 1290	1 1 1 1
CYFRPLSAT	30.42	0.20 %	13:26:56	238	30.56	2	783	30.52	30.58	1227	3	66	2,029	[+]
CPS	30.40 30.90	27.38 33.46	13:26:56 13:21:13 13:21:13 13:21:13	200 157 393 207	30.54 30.56 30.56 30.56	2 4 2 6	160 1639 835 6661	30.50 30.48 30.46 30.44	30.60 30.62 30.64 30.66	850 1562 824 6792	1 4 2 6
CZTOREBKA	0.00	0.00 %	12:11:26	5	0.68	1	280	0.66	0.68	995	1	0	0	[+]
CZT	0.00 0.00	0.62 0.74	12:10:58 12:10:40 12:10:18 12:09:50	5 5 5 5	0.66 0.66 0.66 0.66	1 1 2 1	123 1010 3000 1234	0.66 0.63 0.62 0.62	0.70 0.70 0.72 0.73	2589 15077 210 1010	2 2 1 1
DANKS	0.75	-3.48 %	11:51:54	1999	0.72	1	1	0.72	0.74	5000	1	4	3	[+]
DNS	0.72 0.75	0.60 0.89	09:00:00 17:00:00 15:34:40 13:24:11	2000 10 2000 8000	0.75 0.75 0.74 0.74	2 1 2 1	3409 3050 11153 3250	0.71 0.70 0.70 0.68	0.74 0.75 0.75 0.75	739 2999 1990 4000	1 1 1 1
DATAWALK	190.80	2.86 %	13:25:30	20	194.40	1	3	195.00	195.60	110	2	12	2,383	[+]
DAT	189.20 194.40	171.80 209.50	13:25:30 13:25:18 13:24:28 13:23:18	10 15 10000 13	194.40 194.20 194.00 194.00	1 1 1 4	40 100 40 318	194.80 194.60 194.20 194.00	196.00 196.20 197.00 197.60	180 3 109 134	5 1 2 2
DBENERGY	39.60	1.78 %	12:17:04	250	40.00	1	5	40.01	40.50	5	1	1	57	[+]
DBE	39.60 40.80	31.68 47.52	12:16:31 12:13:54 12:13:54 11:43:38	200 136 3 20	40.00 40.00 40.70 40.80	1 1 1 1	214 5 10 55	40.00 39.80 39.50 39.40	40.70 40.80 40.90 41.20	5 20 45 50	1 1 2 1
DDISTANCE	2.16	-2.73 %	13:13:40	1617	2.14	1	1239	2.14	2.17	1900	3	7	15	[+]
DDI	2.13 2.19	1.73 2.59	13:13:40 13:13:40 13:05:21 13:05:21	700 423 143 157	2.15 2.15 2.17 2.17	3 2 4 1	3459 1701 4562 1323	2.13 2.11 2.10 2.08	2.18 2.20 2.21 2.22	600 600 908 3000	1 2 1 2
DEBICA	81.20	0.25 %	13:21:36	3	81.40	3	44	81.20	81.40	311	4	1	81	[+]
DBC	81.20 81.40	73.20 89.20	11:01:52 10:56:23 10:52:42 10:52:42	7 14 518 247	81.40 81.40 81.40 81.40	4 2 3 5	107 57 89 462	81.00 80.80 80.60 80.40	81.80 82.00 82.40 82.80	270 93 50 10	2 3 1 1
DECORA	38.00	-2.63 %	13:15:31	175	37.00	1	111	36.60	37.10	41	1	17	629	[+]
DCR	35.40 38.50	34.20 41.80	13:15:31 13:15:31 13:15:31 13:03:55	169 104 52 100	36.90 36.80 36.50 36.50	4 3 1 3	361 186 100 186	36.50 36.40 36.30 36.20	37.20 37.30 37.40 37.50	111 202 111 100	1 1 1 1
DEKPOL	38.00	-3.16 %	13:02:38	90	36.80	2	12	36.10	37.80	150	1	1	52	[+]
DEK	36.80 38.00	34.20 41.80	13:02:38 13:02:38 13:02:38 12:33:40	100 200 10 10	37.00 37.00 37.10 38.00	1 1 1 1	30 150 30 42	36.00 35.60 35.40 35.00	37.90 38.00 38.40 38.50	195 100 130 242	1 3 1 1
DEKTRA	10.00	-1.98 %	12:39:53	150	9.90	3	405	9.50	9.90	204	1	2	17	[+]
DKR	9.50 10.00	8.00 12.00	11:04:20 11:01:57 11:01:57 09:21:08	642 480 40 130	9.60 9.60 9.55 9.60	2 2 3 1	245 782 140 1000	9.45 9.40 9.30 9.15	10.00 10.10 10.20 10.30	70 67 1320 315	1 1 1 1
DELKO	18.00	-0.33 %	12:55:47	12	17.90	1	100	17.76	17.88	180	1	2	35	[+]
DEL	17.70 18.00	16.20 19.80	12:55:47 12:52:11 12:45:03 12:37:18	88 32 40 160	17.90 17.90 17.76 17.76	3 1 1 1	456 100 60 75	17.70 17.68 17.66 17.64	17.90 17.96 17.98 18.00	288 167 172 501	1 2 2 3
DENTAMDC	0.24	0.00 %	11:19:45	200	0.24	1	200	0.23	0.24	6175	2	1	0	[+]
DAM	0.24 0.24	0.19 0.29	11:00:00 11:00:00 15:00:00 15:02:03	925 200 100 1080	0.24 0.24 0.24 0.22	1 1 1 1	500 2585 2000 1000	0.21 0.20 0.20 0.20	0.25 0.26 0.26 0.28	25740 857 9842 1940	1 1 2 2
DEVELIA	2.80	1.79 %	12:44:34	200	2.85	1	5000	2.82	2.85	5533	3	89	255	[+]
DVL	2.80 2.88	2.52 3.08	12:44:07 12:39:41 12:38:39 12:38:39	300 566 45 555	2.85 2.85 2.85 2.85	1 2 1 5	600 4500 2000 9343	2.82 2.81 2.81 2.80	2.86 2.87 2.87 2.88	14824 160 28356 5376	4 1 5 1
DGA	6.65	-0.75 %	11:53:49	9	6.65	1	200	6.65	6.85	1099	1	0	1	[+]
DGA	6.65 6.65	6.00 7.30	11:51:11 11:50:59 11:50:57 09:00:00	20 11 10 78	6.65 6.65 6.65 6.65	1 1 1 1	223 1150 180 240	6.60 6.55 6.30 6.20	7.00 7.20 7.25 7.35	1000 13 180 195	1 1 1 1
DINOPL	260.40	-0.57 %	13:26:54	4	260.60	5	269	260.50	260.80	350	8	65	17,022	[+]
DNP	259.10 262.20	234.40 286.40	13:26:36 13:24:48 13:23:39 13:23:37	1 32 40 65	260.70 260.60 260.60 260.60	2 3 4 8	68 35 164 882	260.40 260.30 260.20 260.00	260.90 261.00 261.10 261.20	783 1347 141 42	9 2 3 1
DOMDEV	142.80	-0.98 %	13:12:25	4	141.60	1	20	141.60	142.00	114	1	4	528	[+]
DOM	141.20 146.00	128.60 157.00	13:11:11 13:10:30 13:07:50 13:07:30	38 12 10 2	141.60 141.40 142.00 141.20	2 2 7 2	17 13 190 22	141.40 141.20 141.00 140.60	143.00 143.40 143.60 143.80	124 88 16 108	1 1 1 1
DROZAPOL	3.78	-4.81 %	12:54:59	18	3.56	2	1982	3.56	3.70	200	1	16	58	[+]
DPL	3.56 3.78	3.42 4.14	12:54:59 12:54:59 12:15:13 12:15:13	200 82 118 882	3.56 3.56 3.56 3.56	1 1 2 1	590 1000 2470 482	3.52 3.50 3.40 3.32	3.72 3.74 3.78 3.80	2537 1150 530 394	4 3 1 1
EASYCALL	21.80	-9.91 %	13:25:22	15	20.00	1	20	19.90	20.00	195	2	6	132	[+]
ECL	20.00 21.80	17.45 26.10	13:03:30 12:51:36 11:32:10 11:31:52	100 200 1 173	20.00 20.00 20.50 20.00	1 1 1 1	63 100 100 55	19.85 19.80 19.15 19.10	20.40 20.50 20.90 21.00	80 24 50 4000	2 1 1 2
EC2	2.88	-5.67 %	12:40:16	750	2.83	1	770	2.80	2.92	75	1	19	54	[+]
EC2	2.70 2.95	2.31 3.45	12:38:07 12:35:46 12:35:46 12:33:50	3000 750 500 604	2.83 2.83 2.80 2.72	2 1 1 2	1096 650 500 700	2.72 2.71 2.67 2.65	2.93 2.99 3.00 3.12	750 500 3036 450	1 1 2 1
ECHO	4.56	-2.08 %	12:51:26	1598	4.48	1	374	4.50	4.55	1612	3	22	102	[+]
ECH	4.48 4.58	4.11 5.01	12:51:26 12:51:26 12:51:26 12:51:26	600 499 600 407	4.48 4.48 4.49 4.49	2 2 3 3	1500 20500 770 11697	4.48 4.47 4.47 4.46	4.56 4.57 4.57 4.58	175 500 1600 8004	1 1 2 3
EDINVEST	4.48	0.45 %	11:46:46	635	4.50	3	2986	4.40	4.48	1529	1	6	25	[+]
EDI	4.44 4.60	4.04 4.92	11:27:19 11:27:19 11:14:11 11:14:02	200 801 222 199	4.58 4.60 4.58 4.50	1 3 2 2	499 2300 1150 2222	4.38 4.36 4.34 4.30	4.50 4.76 4.88 4.90	2364 800 2332 3167	2 1 1 4
EFEKT	8.30	2.91 %	10:21:34	67	8.50	1	24	8.26	8.50	330	1	1	6	[+]
EFK	8.30 8.50	7.48 9.12	10:09:03 09:30:15 09:29:52 09:22:45	50 200 300 100	8.50 8.50 8.30 8.30	1 1 1 1	100 300 111 350	8.20 8.06 8.04 7.86	8.56 8.58 8.60 8.64	259 222 254 250	1 2 1 1
EFENERGII	0.53	0.00 %	09:08:38	44	0.53	2	3029	0.51	0.53	2930	3	5	3	[+]
EFE	0.51 0.53	0.42 0.64	09:08:38 09:08:17 09:00:00 16:39:35	156 632 4000 100	0.51 0.51 0.53 0.53	1 1 2 2	1500 2800 3000 6000	0.50 0.50 0.50 0.49	0.53 0.53 0.54 0.54	17103 4500 3900 2770	4 1 2 1
EKIOSK	0.00	0.00 %	15:03:13	878	1.51	1	199	1.46	1.50	500	1	0	0	[+]
EKS	0.00 0.00	1.21 1.81	15:03:13 15:01:43 14:44:30 09:03:06	22 100 1 78	1.51 1.50 1.46 1.51	1 1 1 1	200 1410 200 200	1.44 1.43 1.42 1.41	1.52 1.53 1.54 1.55	100 1315 100 2000	1 1 1 1
EKOEXPORT	3.84	-0.52 %	12:47:15	369	3.83	1	341	3.76	3.83	902	1	28	108	[+]
EEX	3.74 3.87	3.46 4.22	11:57:25 11:44:13 11:10:04 11:10:04	420 80 1149 122	3.83 3.83 3.80 3.80	2 2 2 1	1000 1750 3500 79	3.75 3.74 3.73 3.72	3.84 3.84 3.85 3.86	510 1000 1434 390	2 1 2 1
EKOPARK	6.88	11.88 %	11:40:03	11	7.16	1	66	6.90	7.00	500	1	5	37	[+]
EPR	6.80 7.20	5.52 8.24	11:39:11 11:39:11 11:23:46 11:16:12	200 150 50 384	7.16 7.14 7.16 6.90	1 1 1 1	439 300 169 60	6.84 6.80 6.20 6.02	7.16 7.20 7.30 7.32	442 344 260 21	2 1 1 1
EKOPOL	6.70	-0.90 %	11:47:53	430	6.64	3	388	6.38	6.64	870	2	2	10	[+]
EGH	6.38 6.70	5.36 8.04	10:37:16 09:30:49 09:30:49 09:22:37	311 9 250 164	6.50 6.38 6.40 6.38	1 1 1 2	300 239 323 515	6.24 6.22 6.20 6.00	6.70 6.76 6.80 6.90	994 296 150 444	1 1 1 2
ELEKTROTI	7.96	2.00 %	12:35:03	120	8.16	1	50	8.18	8.26	1558	1	23	186	[+]
ELT	7.96 8.40	7.18 8.74	12:35:03 12:35:03 12:27:02 11:50:39	728 310 400 300	8.16 8.16 8.20 8.26	1 3 1 1	249 773 50 200	8.16 8.14 8.12 8.10	8.28 8.30 8.32 8.36	592 50 20 50	1 1 1 1
ELKOP	0.65	-0.62 %	13:10:30	1	0.64	2	7825	0.64	0.67	7593	3	36	24	[+]
EKP	0.64 0.68	0.58 0.71	12:58:07 12:26:16 11:43:38 11:08:41	2000 1 1 1	0.65 0.67 0.64 0.67	2 1 1 1	5099 4998 7000 3550	0.64 0.64 0.63 0.63	0.67 0.68 0.68 0.68	12440 2630 21226 4000	1 3 7 1
ELZAB	4.85	-1.03 %	13:25:46	20	4.80	2	811	4.80	4.85	519	1	4	19	[+]
ELZ	4.80 4.85	4.37 5.32	12:20:59 10:55:21 10:55:21 10:47:03	261 350 548 200	4.85 4.85 4.85 4.85	1 1 1 2	310 274 1605 860	4.71 4.70 4.68 4.66	4.86 4.87 4.88 4.90	350 115 977 1535	1 1 2 1
EMC	14.00	0.00 %	09:12:39	1	14.00	3	2261	13.60	14.00	90	2	0	0	[+]
EMC	14.00 14.00	12.60 15.40	17:00:00 13:39:46 13:01:28 13:01:28	5 50 863 500	14.00 13.60 13.60 13.60	1 1 1 1	1500 2000 85 1	13.50 13.30 13.00 12.50	14.30 14.40 14.50 14.60	80 500 1571 1000	1 1 2 1
EMMERSON	0.00	0.00 %	15:00:00	51	0.04	1	1326	0.04	PKC	840777	5	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 1 3 2	49750 30990 75000 100001	0.02 0.01 0.01 0.01	0.01 0.02 0.02 0.04	3600 47924 25267 62500	1 2 1 1
EMONT	1.50	0.00 %	10:00:13	1	1.40	1	100	1.30	1.40	99	1	1	1	[+]
ELM	1.33 1.50	1.20 1.80	10:00:13 09:59:09 09:59:09 09:55:27	100 706 99 1	1.37 1.33 1.36 1.36	1 1 1 1	800 10 1939 2788	1.27 1.26 1.12 1.07	1.42 1.47 1.48 1.50	715 100 2426 657	1 1 1 2
EMUZYKA	7.75	-1.27 %	10:49:37	410	7.75	1	57	6.80	7.75	2090	2	2	15	[+]
EMU	7.75 7.75	6.20 9.30	10:49:37 09:21:45 09:07:40 13:34:28	390 10 1100 1200	7.75 7.75 7.75 7.85	1 1 1 1	297 1500 380 490	6.75 6.60 6.20 5.70	7.80 7.85 7.90 8.00	1000 2600 400 1300	1 2 1 2
ENAP	1.69	0.00 %	09:00:00	2	1.69	3	4852	1.60	1.68	5000	1	0	0	[+]
ENP	1.69 1.69	1.53 1.85	09:00:00 09:00:00 16:11:39 16:10:57	2 2 2 1265	1.69 1.69 1.69 1.62	1 1 1 1	619 1500 988 340	1.58 1.51 1.50 1.47	1.69 1.70 1.72 1.80	1929 4550 161991 300	2 1 1 1
ENEA	7.85	-1.73 %	13:26:36	128	7.67	1	211	7.63	7.65	1551	3	572	4,448	[+]
ENA	7.60 7.92	7.07 8.63	13:26:24 13:25:51 13:25:51 13:25:51	1372 140 400 192	7.67 7.67 7.67 7.67	4 2 6 5	3955 8200 19645 9666	7.62 7.62 7.61 7.61	7.66 7.66 7.67 7.67	1600 10587 17182 2000	1 4 4 1
ENELMED	17.30	-2.86 %	13:13:47	95	17.00	1	118	17.00	17.40	6	1	1	15	[+]
ENE	17.00 17.30	15.60 19.00	12:23:10 11:35:14 16:15:46 14:42:56	387 400 2 50	17.00 17.30 17.50 16.90	1 1 1 1	450 50 1 108	16.90 15.80 15.10 15.00	17.50 17.70 17.90 18.00	617 455 370 360	1 2 4 3
ENERGA	7.81	-0.38 %	12:42:43	790	7.78	4	13265	7.78	7.81	450	1	18	139	[+]
ENG	7.78 7.82	7.03 8.59	12:42:43 12:42:43 12:42:43 12:42:43	700 500 1000 234	7.78 7.78 7.78 7.78	8 1 4 1	9753 256 9273 300	7.77 7.76 7.75 7.74	7.83 7.84 7.85 7.86	2500 616 5000 1924	1 3 1 2
ENERGOINS	2.16	1.39 %	13:26:06	207	2.19	1	1900	2.13	2.19	2269	3	26	56	[+]
ENI	2.12 2.20	1.94 2.37	13:26:06 13:26:06 13:26:06 13:23:42	472 1000 931 931	2.19 2.18 2.17 2.12	4 3 4 2	4072 2560 3450 940	2.12 2.11 2.10 2.09	2.20 2.21 2.23 2.24	4869 1000 1000 1003	4 1 1 2
ENTER	42.00	2.33 %	12:59:41	150	41.70	1	5	41.70	41.90	30	1	5	194	[+]
ENT	41.00 42.00	37.80 46.20	12:57:36 12:10:44 11:53:37 11:25:00	10 300 201 94	41.90 42.00 42.00 42.00	2 3 1 4	600 168 100 662	41.60 41.50 41.45 41.20	42.00 42.05 42.30 42.80	332 221 224 190	4 1 1 1
ERBUD	54.00	-2.96 %	12:18:52	133	52.40	2	192	52.40	52.60	400	1	2	98	[+]
ERB	52.40 54.20	48.60 59.40	12:18:52 12:18:52 12:18:52 12:18:52	40 100 50 26	52.40 52.40 52.40 52.40	2 3 1 1	129 271 50 10	52.20 52.00 51.80 51.20	52.80 53.00 53.60 53.80	39 125 47 200	1 2 1 1
ERG	52.00	0.00 %	09:04:07	2	52.00	1	148	49.20	51.00	148	1	0	0	[+]
ERG	52.00 52.00	46.80 57.00	17:00:00 17:00:00 10:39:51 09:32:01	2 10 7 150	52.00 52.00 49.20 50.00	1 1 1 1	154 114 65 20	49.00 48.80 46.00 44.20	52.00 53.00 53.50 54.00	146 286 113 213	3 3 3 4
ESKIMOS	0.16	0.00 %	11:00:00	500	0.16	3	10805	0.16	0.18	500	1	1	0	[+]
ESK	0.16 0.16	0.13 0.19	15:00:00 15:00:00 15:00:00 15:26:11	426 3441 2000 1111	0.16 0.16 0.16 0.17	1 2 1 2	11111 10000 11673 13420	0.14 0.14 0.13 0.12	0.18 0.19 0.19 0.19	400 9133 1200 7299	1 1 1 1
ESOTIQ	20.20	-0.98 %	12:42:30	4	20.20	1	370	19.55	20.20	157	1	0	2	[+]
EAH	20.10 20.20	18.20 22.20	10:02:24 09:00:00 17:00:00 16:43:36	76 5 1 1	20.10 20.20 20.40 20.30	1 1 2 1	250 386 255 50	19.50 19.45 19.10 19.00	20.30 20.40 20.50 20.60	452 619 24 1000	1 3 1 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	70	1.46	2.45	2	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	5.42	0.00 %	12:51:22	800	5.40	1	1654	5.34	5.42	604	3	2	9	[+]
EUC	5.40 5.42	4.88 5.96	12:48:45 12:48:45 10:38:35 10:11:13	25 10 190 500	5.40 5.40 5.40 5.40	1 1 1 4	250 300 22 2493	5.32 5.30 5.28 5.20	5.46 5.50 5.56 5.60	1374 500 1180 1370	1 1 1 2
EUROCASH	15.48	2.22 %	13:26:22	1	15.67	1	440	15.59	15.61	943	3	340	5,355	[+]
EUR	15.40 15.90	13.94 17.02	13:26:22 13:25:31 13:24:39 13:24:39	100 100 70 30	15.67 15.67 15.67 15.67	2 3 2 3	1977 1030 1701 4150	15.58 15.56 15.55 15.54	15.62 15.63 15.64 15.65	255 1050 2000 1040	1 2 1 2
EUROHIT	8.80	-2.22 %	11:13:23	170	8.80	2	270	8.60	9.00	2005	1	0	2	[+]
ERH	8.80 8.80	7.04 10.55	11:00:00 15:29:52 15:28:29 15:01:23	30 500 300 54	8.80 9.00 9.00 9.00	1 1 1 1	110 60 1 5	8.46 8.44 5.00 1.00	9.28 9.98 10.80 11.00	54 95 400 170	1 1 1 1
EUROHOLD	7.80	-2.56 %	12:01:59	10	7.60	3	578	6.00	7.60	331	2	1	5	[+]
EHG	7.10 7.80	7.05 8.55	11:57:30 11:06:21 09:07:15 09:00:00	150 500 13 3	7.10 7.10 7.80 7.80	1 1 1 0	500 500 400 0	4.50 4.02 4.00 0.00	7.80 7.90 8.00 8.10	271 200 200 304	1 1 1 2
EUROSNACK	1.15	-0.85 %	12:30:51	200	1.16	1	78	1.15	1.20	2000	1	3	3	[+]
ECK	1.15 1.18	0.92 1.38	12:30:51 11:39:40 09:08:26 16:43:42	199 1 2522 4500	1.18 1.18 1.15 1.17	1 1 1 1	874 2000 2500 2000	1.14 1.12 1.10 1.08	1.21 1.22 1.23 1.24	2000 2000 2410 853	1 1 1 1
EUROTAX	2.46	-1.72 %	12:51:51	1000	2.28	1	83	2.26	2.28	165	1	2	5	[+]
ETX	2.28 2.46	1.97 2.94	12:49:47 12:49:47 12:49:47 12:06:04	50 675 110 150	2.28 2.28 2.32 2.46	2 1 1 1	1140 2000 1408 800	2.22 2.20 2.02 1.97	2.50 2.68 2.74 2.76	160 2689 164 495	1 2 1 1
EUROTEL	44.30	13.25 %	13:26:49	67	43.60	1	23	43.20	43.60	28	1	18	790	[+]
ETL	42.60 44.30	39.90 48.70	13:19:24 13:13:03 13:13:03 12:58:31	116 76 24 2	43.60 43.20 43.30 43.90	1 2 1 2	132 165 20 166	43.10 43.00 42.70 42.60	43.80 43.90 44.00 44.10	164 284 1470 47	2 3 6 1
EXCELLENC	0.35	-2.71 %	13:20:31	8999	0.34	1	1001	0.34	0.34	785	1	137	47	[+]
EXC	0.34 0.35	0.28 0.42	13:20:31 13:17:00 13:13:31 13:12:11	1001 5000 1453 4999	0.34 0.34 0.34 0.34	4 1 1 1	36500 5000 10000 3804	0.34 0.34 0.34 0.34	0.35 0.35 0.35 0.35	8092 5000 2934 5000	2 1 1 1
FABRYKAKD	0.00	0.00 %	10:13:22	500	0.42	2	5040	0.20	PKC	27500	3	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 1 1 1	500 1000 500 1	0.16 0.15 0.11 0.10	0.10 0.19 0.28 0.30	1350 6000 3600 17576	1 1 1 1
FAMUR	2.45	-2.44 %	13:15:11	800	2.40	1	408	2.38	2.39	1990	2	557	1,343	[+]
FMF	2.38 2.46	2.21 2.69	13:15:11 13:14:51 13:14:45 13:13:34	2106 150 700 71	2.40 2.40 2.40 2.38	17 4 7 2	19255 14300 11997 7286	2.38 2.38 2.37 2.37	2.40 2.40 2.40 2.41	1500 6810 10721 10751	1 6 3 4
FARM51	56.70	2.83 %	13:18:19	145	58.10	2	59	57.60	58.00	400	1	3	154	[+]
F51	56.00 58.30	45.40 68.00	13:12:28 13:12:13 13:12:13 13:12:13	111 10 20 57	58.10 58.10 58.10 58.10	1 1 2 2	206 22 178 152	57.50 57.30 57.20 57.00	58.20 58.40 58.50 58.90	634 150 300 337	5 3 1 3
FASING	11.60	0.00 %	09:08:45	86	11.60	1	137	11.30	11.60	506	3	0	1	[+]
FSG	11.60 11.60	10.45 12.75	16:48:51 09:40:13 17:00:00 15:24:29	50 13 2 33	11.60 11.20 11.60 11.10	2 1 1 3	480 155 262 859	11.25 11.20 11.15 11.10	11.65 11.70 11.90 11.95	644 239 500 500	1 1 1 1
FEERUM	12.95	6.61 %	11:41:49	14	12.90	1	82	12.25	12.80	200	1	0	0	[+]
FEE	12.90 12.95	11.70 14.20	11:41:09 11:41:07 11:41:05 11:41:03	1 1 1 1	12.95 12.95 12.95 12.95	1 1 1 1	65 376 377 91	12.20 12.15 12.10 12.00	12.90 12.95 13.00 13.30	65 372 873 500	1 1 3 1
FERRO	29.40	2.39 %	13:05:16	30	30.00	1	20	29.70	30.00	289	2	9	263	[+]
FRO	28.50 30.30	26.50 32.30	13:03:16 12:43:00 12:42:59 12:42:59	30 280 9 1930	30.20 30.30 30.30 30.30	1 1 2 1	342 143 313 163	29.30 29.20 29.10 29.00	30.20 30.30 30.50 30.60	50 543 100 407	2 2 1 3
FERRUM	4.14	2.23 %	11:41:20	1	4.12	2	2071	3.96	4.10	251	1	0	0	[+]
FER	4.12 4.14	3.73 4.55	11:41:19 11:41:16 11:41:14 09:02:07	1 1 1 1	4.12 4.12 4.12 4.14	2 1 1 1	1674 400 1000 300	3.91 3.84 3.83 3.80	4.11 4.12 4.14 4.16	936 396 2234 500	1 1 2 1
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	PKC	549	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	0.25 0.30 0.59 1.91	100 1625 3475 700	1 1 1 1
FINVENTUR	0.00	0.00 %	14:00:03	1	0.84	1	77	0.83	0.84	789	1	0	0	[+]
FIV	0.00 0.00	0.67 1.00	13:31:36 13:31:00 13:59:42 13:37:17	2500 1500 1 673	0.83 0.83 0.85 0.83	1 1 1 1	500 1000 1000 1000	0.82 0.82 0.82 0.81	0.85 0.85 0.86 0.86	200 4276 200 200	1 1 1 1
FON	0.27	0.00 %	11:27:06	80	0.29	1	680	0.28	0.29	6	1	10	3	[+]
FON	0.27 0.29	0.24 0.30	11:21:31 10:41:46 09:45:30 09:45:30	20 40 2502 698	0.29 0.29 0.29 0.29	1 3 1 2	6000 4175 2000 7554	0.28 0.28 0.28 0.27	0.29 0.29 0.29 0.29	35099 7538 5000 1077	3 1 1 1
FOREVEREN	8.44	1.20 %	13:27:00	128	8.40	2	454	8.33	8.38	50	1	50	427	[+]
FOR	8.36 8.76	6.76 10.12	13:11:55 13:11:55 12:54:26 12:46:55	100 178 1 69	8.36 8.36 8.40 8.40	3 3 2 2	475 1242 268 1244	8.32 8.30 8.28 8.22	8.39 8.40 8.42 8.43	50 193 980 364	1 3 1 1
FORTE	53.00	0.95 %	12:52:29	78	53.10	1	25	53.00	53.90	46	1	3	149	[+]
FTE	52.60 54.70	47.70 58.30	12:52:29 12:52:29 12:52:29 12:52:29	25 40 25 40	53.10 53.20 53.30 53.40	1 4 1 6	100 138 31 263	52.90 52.80 52.70 52.60	54.00 54.10 54.30 54.40	570 80 80 250	2 2 2 1
GALVO	1.21	-1.52 %	10:59:29	985	1.30	1	1000	1.27	1.33	2000	1	4	5	[+]
GAL	1.20 1.30	0.97 1.45	09:21:24 09:06:41 09:06:41 09:06:41	800 516 1000 499	1.27 1.20 1.21 1.21	1 1 1 1	5000 800 2000 5000	1.26 1.25 1.22 1.21	1.34 1.37 1.38 1.39	1600 1273 1838 925	1 1 2 1
GAMEOPS	19.40	0.83 %	12:04:41	33	19.50	1	12	19.20	19.50	177	3	2	35	[+]
GOP	19.04 19.50	17.46 21.30	12:04:41 12:04:41 12:01:38 12:01:26	200 72 25 99	19.50 19.50 19.48 19.48	1 1 1 4	50 70 420 325	19.10 19.00 18.94 18.90	19.52 19.58 19.70 19.78	45 100 241 350	1 1 2 2
GAMFACTOR	15.68	-1.64 %	13:12:41	12	15.62	1	6	15.44	15.62	88	1	2	34	[+]
GIF	15.44 15.70	14.12 17.24	13:04:25 13:04:25 13:04:25 13:04:25	100 200 123 57	15.50 15.50 15.50 15.50	1 1 3 2	100 100 822 292	15.40 15.38 15.36 15.34	15.68 15.70 15.80 15.88	2500 1424 510 473	1 2 3 1
GENERGY	0.00	0.00 %	12:50:37	40000	0.02	1	4700	0.02	PKC	174392	6	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	1 1 2 2	155555 100000 156434 100000	0.01 0.01 0.01 0.01	0.02 0.03 0.03 0.04	26154 55555 1001 44444	1 1 1 1
GENOMED	0.00	0.00 %	17:00:00	10	37.00	2	15	37.00	38.60	10	1	0	0	[+]
GEN	0.00 0.00	29.60 44.40	09:00:00 15:57:53 15:40:39 15:37:59	2 1 15 5	37.20 37.20 35.80 36.60	1 2 1 1	60 40 5 5	36.80 36.60 36.00 35.60	39.00 39.20 40.40 41.00	8 30 10 100	1 1 1 1
GENOMTEC	16.00	-4.06 %	13:16:26	11	15.35	1	423	15.26	15.40	582	2	16	252	[+]
GMT	15.25 16.00	12.80 19.20	13:13:02 13:10:34 13:09:07 13:06:52	489 200 50 520	15.35 15.35 15.35 15.35	1 2 1 4	100 340 100 550	15.26 15.25 15.24 15.20	15.45 15.50 15.50 15.60	760 600 1300 150	3 1 3 1
GENXONE	33.00	-4.55 %	13:26:13	15	31.50	1	38	31.50	32.16	75	1	10	306	[+]
GX1	30.80 33.00	26.40 39.60	13:24:18 13:23:43 13:23:43 13:03:41	5 100 100 10	32.38 32.00 32.00 31.50	1 1 2 3	90 100 152 600	31.20 31.10 31.00 31.00	32.20 32.38 32.40 32.60	100 719 300 280	1 4 1 2
GEOTRANS	20.35	-0.84 %	12:36:51	35	19.98	1	25	20.00	20.10	60	1	14	282	[+]
GTS	19.76 20.35	16.28 24.40	12:17:42 12:17:42 12:17:42 12:11:06	75 176 150 25	19.96 19.96 20.10 20.00	2 1 1 3	765 425 500 166	19.98 19.96 19.94 19.90	20.20 20.25 20.35 20.45	200 50 261 570	1 1 2 1
GETIN	0.75	-1.49 %	13:02:32	1381	0.73	3	8119	0.73	0.73	5307	1	100	73	[+]
GTN	0.73 0.75	0.67 0.82	13:02:32 12:44:17 12:35:23 12:35:23	1119 2000 1881 119	0.73 0.73 0.73 0.73	4 4 1 2	4652 133058 350 15279	0.73 0.73 0.72 0.72	0.74 0.74 0.74 0.74	2000 3500 16240 700	1 2 2 1
GETINOBLE	0.17	-3.20 %	13:24:27	6000	0.17	1	1810	0.17	0.17	6540	1	2,077	353	[+]
GNB	0.17 0.17	0.15 0.20	13:12:40 13:05:46 13:05:46 13:05:46	97 23789 7068 9143	0.17 0.17 0.17 0.17	2 1 1 1	13163 20000 2516 36872	0.17 0.17 0.17 0.17	0.17 0.17 0.17 0.17	11511 20060 16000 30000	2 2 1 1
GKSKAT	0.00	0.00 %	11:00:00	8768	0.16	1	10000	0.16	0.16	25000	5	0	0	[+]
GKS	0.00 0.00	0.13 0.19	11:00:00 11:00:00 11:00:00 11:00:00	307 4693 5000 2894	0.16 0.16 0.16 0.16	1 1 1 1	15000 10000 2220 7000	0.14 0.12 0.11 0.10	0.17 0.18 0.18 0.21	1000 4230 181 8000	1 1 1 1
GLCOSMED	5.16	-2.76 %	13:27:02	95	4.93	1	43	4.88	4.89	1587	1	53	265	[+]
GLC	4.90 5.18	4.64 5.67	13:26:52 13:26:52 13:26:52 13:26:03	631 205 200 500	4.91 4.91 4.91 4.92	1 3 3 1	24 604 815 700	4.87 4.86 4.85 4.84	4.95 4.96 4.98 4.99	400 241 2371 1700	1 1 3 1
GOBARTO	5.90	-2.54 %	10:16:49	450	5.75	1	15	5.75	5.90	1688	2	1	7	[+]
GOB	5.75 5.90	5.35 6.45	10:15:33 10:15:33 10:14:28 10:02:50	50 220 349 64	5.80 5.80 5.90 5.90	1 1 2 2	15 150 500 2078	5.70 5.65 5.60 5.55	6.00 6.05 6.10 6.20	1161 17813 922 995	2 2 3 4
GOLAB	0.00	0.00 %	11:00:00	851	0.17	1	6000	0.09	0.21	2000	1	0	0	[+]
GOL	0.00 0.00	0.14 0.20	11:00:00 11:00:00 11:00:00 11:29:33	570 1000 1000 1100	0.17 0.17 0.17 0.18	1 2 1 0	20000 100000 1 0	0.02 0.01 0.01 0.00	0.55 0.00 0.00 0.00	1703 0 0 0	2 0 0 0
GOTFI	0.00	0.00 %	11:00:00	5	31.00	1	5	37.00	31.80	20	1	0	0	[+]
GTF	0.00 0.00	24.80 37.20	15:26:06 15:00:00 15:07:16 15:00:00	10 5 9 1	31.00 26.00 21.80 21.80	1 1 1 0	20 20 1 0	29.00 10.00 0.01 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
GOVENA	0.10	-3.33 %	12:56:43	550	0.09	1	11000	0.09	0.09	340	1	2,008	177	[+]
GOV	0.08 0.10	0.07 0.12	12:51:26 12:28:37 12:17:16 11:46:50	10000 5000 440 1150	0.09 0.09 0.09 0.09	2 1 2 1	7000 10000 54346 20000	0.09 0.09 0.09 0.09	0.09 0.09 0.09 0.09	1000 30460 313 50000	1 1 1 1
GPW	47.00	-1.14 %	13:10:39	68	46.66	2	252	46.66	46.72	43	1	46	2,150	[+]
GPW	46.50 47.32	42.30 51.70	13:10:39 13:10:00 13:10:00 13:09:52	22 21 100 65	46.66 46.64 46.64 46.64	3 2 2 3	287 688 705 809	46.64 46.60 46.58 46.56	46.74 46.76 46.78 46.82	234 200 704 1400	1 1 2 3
GREMPCO	0.75	0.00 %	09:15:33	200	0.75	1	500	0.72	0.74	500	1	4	3	[+]
GRM	0.75 0.75	0.60 0.90	09:00:00 17:00:00 17:00:00 12:06:31	3327 510 290 10	0.75 0.75 0.75 0.74	1 1 1 2	2780 500 1465 655	0.72 0.71 0.69 0.69	0.75 0.77 0.78 0.78	6473 1815 500 10000	1 2 1 1
GROCLIN	2.31	1.30 %	13:22:37	1329	2.33	1	2671	2.33	2.36	299	1	29	67	[+]
GCN	2.27 2.36	2.08 2.54	12:31:29 12:28:40 12:25:17 12:24:32	100 201 245 500	2.32 2.36 2.36 2.36	1 2 2 2	400 5500 5300 8517	2.32 2.31 2.30 2.29	2.39 2.40 2.41 2.42	3200 13826 2329 5000	2 5 1 2
GRODNO	14.64	-1.79 %	13:25:23	408	14.24	2	1007	14.08	14.12	1249	1	27	387	[+]
GRN	13.92 14.64	13.18 16.10	13:20:35 12:58:47 12:56:18 12:52:19	162 912 850 815	14.18 14.18 14.18 14.18	3 4 4 20	580 6530 806 7001	14.06 14.04 14.02 14.00	14.22 14.26 14.28 14.30	350 200 150 3110	1 1 1 4
GRUPAAZOTY	34.20	0.47 %	13:25:11	68	34.40	6	956	34.24	34.32	386	2	114	3,937	[+]
ATT	34.12 34.96	30.78 37.62	13:25:11 13:25:11 13:22:48 13:21:12	87 87 213 41	34.40 34.40 34.42 34.46	1 1 2 2	151 600 590 1134	34.22 34.18 34.16 34.14	34.38 34.40 34.44 34.46	126 758 1500 1274	1 1 2 2
GRUPAREC	48.80	0.00 %	12:17:23	2	48.80	2	90	47.20	48.80	89	3	0	6	[+]
GRC	47.00 48.80	39.20 58.50	12:09:32 12:09:19 09:37:41 09:00:00	30 30 30 30	47.40 47.60 47.00 48.80	1 1 1 1	43 37 100 38	46.60 46.40 46.00 45.40	49.00 49.20 49.80 50.00	107 590 492 160	2 3 2 2
GTC	7.30	-2.74 %	12:39:02	133	7.10	3	409	7.10	7.14	522	2	14	102	[+]
GTC	7.10 7.43	6.57 8.03	12:28:44 12:28:22 12:18:23 12:16:38	133 133 10 2	7.10 7.10 7.10 7.10	1 2 1 2	200 390 200 553	7.08 7.07 7.06 7.05	7.15 7.18 7.19 7.20	3371 200 523 3577	2 1 2 4
HANDLOWY	43.05	-0.69 %	13:27:00	54	42.95	1	16	42.85	42.90	139	3	11	488	[+]
BHW	42.65 43.25	38.75 47.35	13:17:02 13:17:02 13:17:02 13:14:43	4 70 125 33	42.85 42.85 42.85 42.85	2 1 2 5	210 200 140 390	42.80 42.75 42.70 42.65	42.95 43.00 43.05 43.10	86 37 352 509	3 2 3 2
HARPER	12.16	0.67 %	11:31:11	130	12.10	1	200	12.02	12.06	66	1	4	48	[+]
HRP	12.00 12.16	10.96 13.36	11:31:11 11:31:11 11:24:34 11:17:02	500 42 150 500	12.10 12.10 12.02 12.02	3 2 5 2	4301 345 768 200	12.00 11.92 11.90 11.86	12.08 12.10 12.12 12.14	71 1656 50 515	1 4 1 2
HELIO	14.50	0.00 %	09:04:26	2	14.50	1	8	14.30	14.50	398	1	0	0	[+]
HEL	14.50 14.50	13.10 15.90	09:09:51 10:12:40 09:19:14 09:02:55	2 2900 32 2	14.50 14.30 14.30 14.40	1 1 2 2	540 100 1030 365	13.90 13.60 13.50 13.30	14.60 14.90 15.00 15.40	514 138 99 547	1 1 2 2
HEMP	1.95	4.01 %	13:24:24	1	1.92	1	103	1.90	1.92	4569	3	112	214	[+]
HMP	1.87 1.95	1.56 2.34	13:20:32 13:20:32 13:20:32 13:13:25	914 400 186 10	1.88 1.88 1.88 1.92	2 4 8 1	1137 3635 18577 3000	1.88 1.88 1.88 1.88	1.93 1.93 1.93 1.94	11166 4191 2274 2000	2 3 1 1
HERCULES	1.86	-3.76 %	13:24:55	654	1.79	3	2629	1.75	1.77	2021	1	39	70	[+]
HRS	1.71 1.86	1.68 2.04	13:24:55 13:23:58 13:23:58 13:15:14	2346 83 1917 10	1.77 1.79 1.77 1.77	1 1 1 3	1000 480 1000 3900	1.74 1.73 1.72 1.72	1.79 1.80 1.85 1.86	15928 4400 700 5380	1 1 1 5
HORTICO	4.42	-4.89 %	11:32:19	300	4.28	1	4581	4.20	4.26	3989	2	7	31	[+]
HOR	4.00 4.42	3.54 5.30	11:01:18 10:42:37 10:41:15 10:33:59	200 4 480 490	4.28 4.14 4.14 4.00	1 4 1 1	996 1967 200 1000	4.18 4.14 4.12 4.10	4.32 4.34 4.38 4.50	750 465 1150 455	1 1 1 1
Hub.Tech	0.77	-0.07 %	13:24:33	1371	0.76	2	3883	0.75	0.76	570	1	311	235	[+]
HUB	0.75 0.77	0.61 0.92	13:24:33 13:24:33 13:19:04 13:19:04	112 1882 818 21500	0.76 0.76 0.76 0.76	1 1 2 2	10000 700 7250 1900	0.75 0.75 0.75 0.75	0.76 0.76 0.77 0.77	4952 20769 8014 5000	2 2 2 1
HURTIMEX	0.00	0.00 %	17:00:00	410	0.27	1	24000	0.28	0.30	2000	1	0	0	[+]
HRT	0.00 0.00	0.22 0.33	15:24:11 15:24:11 15:24:11 15:24:03	2000 6000 5370 2000	0.31 0.31 0.31 0.30	1 1 1 2	800 3500 7000 15440	0.28 0.28 0.27 0.27	0.31 0.31 0.32 0.33	17900 5000 2500 10004	1 1 1 2
HYDRAPRES	0.43	0.00 %	10:08:55	30	0.43	1	821	0.43	0.43	2890	1	0	0	[+]
HPS	0.43 0.43	0.35 0.52	09:32:18 10:14:16 12:31:40 10:00:55	30 50 100 50	0.43 0.43 0.43 0.44	1 1 2 1	200 200 3359 2660	0.42 0.40 0.39 0.38	0.43 0.44 0.44 0.45	200 300 8582 9956	1 1 1 1
HYDROTOR	30.40	-2.63 %	12:55:25	73	29.60	1	100	30.00	30.40	349	3	0	14	[+]
HDR	29.50 30.40	27.40 33.40	11:42:44 09:46:07 09:44:03 09:44:03	18 11 155 61	29.60 29.50 29.50 29.50	1 7 3 1	9 703 160 100	29.60 29.50 29.40 29.20	30.50 30.80 31.00 31.40	191 280 20 220	3 1 1 3
I2DEV	11.60	-1.72 %	12:23:03	200	11.40	1	690	10.90	11.40	660	1	1	14	[+]
I2D	11.40 11.60	10.50 12.70	09:02:10 09:00:00 11:33:29 11:33:29	353 647 105 95	11.60 11.60 11.60 11.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	11.50 12.40 13.60 13.70	1243 1584 300 147	1 1 1 1
IALBGR	2.36	7.02 %	13:23:47	100	2.59	1	85	2.67	2.68	4440	2	107	257	[+]
IAG	2.28 2.59	2.13 2.59	13:23:24 13:23:24 13:23:24 13:17:21	1000 1500 900 1000	2.59 2.59 2.58 2.58	1 1 1 1	200 4240 1000 805	2.66 2.60 2.59 2.52	2.69 2.70 2.72 2.74	11300 500 3000 498	3 1 1 1
ICPD	2.26	-1.77 %	13:13:27	20	2.22	1	20	2.10	2.20	460	1	0	0	[+]
ICD	2.22 2.26	1.81 2.70	09:28:20 09:30:51 14:49:40 09:44:25	80 1 1 380	2.26 2.26 2.38 2.36	1 1 1 1	495 50 100 5000	2.06 2.00 1.88 1.85	2.34 2.38 2.48 2.50	50 49 50 50	1 1 1 1
IDH	8.96	-2.46 %	11:57:46	15	8.74	1	47	8.38	8.66	30	1	6	54	[+]
IDH	8.22 9.24	7.18 10.75	11:53:42 11:50:55 11:25:03 11:20:06	40 415 15 30	8.32 8.32 8.80 8.32	1 1 1 1	150 400 15 31	8.36 8.34 8.32 8.30	8.68 8.70 8.80 8.82	135 225 115 85	1 1 1 1
IDMSAPL	1.51	0.00 %	09:35:33	10	1.51	1	450	1.47	1.51	4	1	0	0	[+]
IDM	1.51 1.51	1.36 1.66	14:57:30 14:49:57 14:49:57 13:17:27	674 9326 171 1	1.51 1.51 1.51 1.51	2 1 1 1	1044 6000 400 950	1.45 1.42 1.29 1.26	1.52 1.59 1.69 1.79	5340 536 980 860	1 1 1 1
IFCAPITAL	0.23	-2.60 %	13:22:01	10000	0.23	1	9200	0.22	0.23	14669	1	24	5	[+]
IFC	0.23 0.23	0.20 0.25	12:34:20 12:34:20 12:32:35 12:28:34	10 1040 6259 2700	0.23 0.23 0.23 0.23	1 1 1 1	9000 5000 6000 6000	0.22 0.22 0.22 0.22	0.23 0.23 0.23 0.24	4813 12000 15718 13000	1 1 3 2
IFIRMA	8.10	2.72 %	12:30:56	361	8.32	1	150	8.14	8.30	578	1	9	73	[+]
IFI	8.02 8.36	7.30 8.90	12:30:56 11:14:55 10:59:42 10:59:42	115 48 119 120	8.32 8.36 8.20 8.20	1 5 3 2	347 950 160 810	8.12 8.06 8.02 8.00	8.32 8.34 8.36 8.38	550 170 127 92	1 1 1 1
IFSA	1.04	-14.91 %	09:02:48	12	0.97	1	1	1.01	1.18	158	1	0	0	[+]
IFR	0.97 1.04	0.94 1.14	09:02:41 09:02:30 09:02:23 09:02:02	6 2 2 2	0.97 0.97 0.97 0.97	1 2 3 1	997 2395 4002 963	1.00 0.98 0.97 0.96	1.20 1.24 1.37 1.38	124 399 471 1000	1 2 1 1
IIAAV	81.85	0.12 %	11:53:33	26	81.85	1	1000	81.75	83.35	1000	1	0	2	[+]
IIA	81.85 81.85	73.70 90.00	15:43:55 13:28:34 09:05:03 15:35:51	81 1 4 15	81.75 81.65 78.50 79.05	1 1 0 0	18 50 0 0	79.00 75.00 0.00 0.00	83.80 91.95 96.00 0.00	18 11 14 0	1 1 1 0
IMCOMPANY	20.60	-7.28 %	13:22:44	3	19.10	1	50	19.00	19.10	197	1	29	579	[+]
IMC	18.70 20.90	18.55 22.60	13:20:01 13:20:01 13:20:01 13:18:50	97 100 3 50	19.10 19.10 19.10 19.20	2 2 1 2	225 270 100 420	18.90 18.85 18.80 18.75	19.20 19.30 19.35 19.40	160 200 517 200	1 1 1 1
IMMOBILE	2.88	2.27 %	10:49:37	20	2.70	2	488	2.68	2.70	80	1	0	1	[+]
GKI	2.64 2.88	2.60 3.16	10:43:30 10:43:03 10:43:03 10:42:49	1 52 1 52	2.68 2.70 2.68 2.80	4 1 1 1	5721 400 500 199	2.64 2.60 2.54 2.50	2.76 2.88 2.90 3.10	2718 3321 300 2716	1 1 1 1
IMPERA	4.30	3.37 %	13:13:39	500	4.60	1	2088	4.50	4.65	1247	1	80	326	[+]
IMP	3.87 4.73	3.87 4.73	13:04:16 12:57:36 12:40:48 12:33:41	1500 53 1 270	4.56 4.65 4.73 4.70	2 1 2 1	750 300 1275 325	4.10 4.04 4.02 4.01	4.67 4.70 4.77 4.80	1000 2070 1000 500	1 2 1 1
IMS	3.44	-4.93 %	13:18:47	40	3.28	1	50	3.30	3.34	50	1	8	26	[+]
IMS	3.28 3.44	3.10 3.78	13:18:47 13:06:19 12:20:06 12:19:02	220 780 200 219	3.30 3.30 3.30 3.28	1 2 1 1	639 4539 250 50	3.28 3.26 3.25 3.21	3.35 3.38 3.39 3.40	374 50 660 537	1 1 1 1
INFOSCAN	1.21	1.32 %	12:31:58	30	1.23	2	60	1.22	1.22	4119	1	33	40	[+]
IST	1.18 1.24	0.97 1.45	12:20:53 12:20:49 12:20:49 12:20:45	430 546 314 108	1.19 1.19 1.19 1.19	1 1 1 3	123 111 8387 1614	1.21 1.20 1.19 1.19	1.23 1.24 1.24 1.25	1400 2005 4000 1500	1 2 1 1
INFRA	1.81	-4.44 %	13:17:39	50	1.72	2	1450	1.72	1.78	50	1	3	6	[+]
IFA	1.69 1.86	1.45 2.17	13:17:39 12:26:00 11:02:50 11:02:50	50 50 32 50	1.72 1.75 1.86 1.85	1 1 1 1	1000 500 605 50	1.71 1.69 1.67 1.66	1.79 1.80 1.82 1.84	100 1000 555 2000	1 1 1 1
INGBSK	180.80	0.00 %	13:09:18	1	181.00	1	25	180.00	180.60	17	1	2	431	[+]
ING	179.00 181.80	162.80 198.80	13:09:18 13:09:10 13:09:08 13:09:08	37 33 5 6	181.00 181.00 180.80 180.80	2 1 1 3	15 49 20 179	179.80 179.60 179.40 179.20	181.00 181.20 181.40 181.60	219 10 80 45	5 1 2 2
INNOGENE	0.00	0.00 %	17:04:40	44	21.20	4	1336	PKC	PKC	20532	15	0	0	[+]
IGN	0.00 0.00	16.96 25.44	17:04:19 17:03:46 17:02:40 17:01:14	100 60 62 100	21.20 21.20 21.20 21.20	1 1 1 1	1 1000 66 1000	30.00 21.30 20.20 20.00	2.18 15.00 16.80 19.50	460 150 90 166	1 1 1 1
INPRO	6.25	3.33 %	11:14:59	17	6.20	4	4910	6.00	6.20	83	1	0	0	[+]
INP	6.20 6.25	5.65 6.85	09:04:35 16:41:22 16:41:22 16:36:07	2 227 160 400	6.25 6.00 6.00 6.10	1 2 2 2	160 425 578 545	5.95 5.90 5.85 5.75	6.25 6.30 6.40 6.45	6097 1191 990 10	5 1 2 1
INSTALKRK	27.10	2.59 %	13:18:08	3	27.70	1	2	27.70	27.80	346	2	2	43	[+]
INK	27.00 27.70	24.40 29.80	13:16:49 11:50:03 11:50:03 10:35:55	10 100 37 600	27.70 27.30 27.30 27.00	1 1 1 1	9152 111 40 322	27.50 27.10 27.00 26.30	27.90 28.00 28.40 28.50	445 444 312 300	2 3 1 1
INTELIWIS	2.94	-5.26 %	11:00:39	81	2.88	2	989	2.88	3.02	510	2	0	1	[+]
ITL	2.88 2.94	2.36 3.52	11:00:39 09:56:32 16:45:55 16:45:55	99 1 300 1000	2.94 2.94 3.04 3.04	1 1 3 1	66 450 1100 360	2.87 2.86 2.85 2.84	3.03 3.05 3.06 3.07	2000 335 757 85	1 1 1 1
INTERAOLT	20.20	-0.50 %	13:16:04	124	20.10	1	53	20.00	20.10	60	1	7	136	[+]
IRL	20.00 20.20	18.18 22.20	13:08:08 13:08:08 13:08:08 13:08:08	367 300 100 100	20.00 20.00 20.00 20.00	1 2 2 1	100 250 125 200	19.94 19.90 19.86 19.84	20.15 20.20 20.30 20.35	580 811 195 330	3 1 3 1
INTERCARS	312.00	-0.64 %	13:03:35	5	310.00	2	18	309.00	310.00	246	3	3	977	[+]
CAR	308.00 314.00	281.00 343.00	13:03:35 13:01:54 12:58:08 12:57:51	21 5 4 23	310.00 310.00 310.00 310.00	8 4 6 12	67 53 117 196	308.00 307.00 306.00 305.00	311.00 312.00 313.00 314.00	142 512 127 170	3 4 5 4
INTERFERI	4.60	2.22 %	10:46:39	10	4.60	2	600	4.34	4.60	2080	2	1	5	[+]
INF	4.42 4.60	4.14 5.05	10:41:44 10:39:38 09:00:08 11:47:54	310 800 10 10	4.42 4.42 4.60 4.50	1 1 1 0	1500 110 500 0	4.30 4.10 4.00 0.00	4.70 4.80 4.88 4.92	1490 2150 1000 1673	1 2 1 2
INTERIAPL	3.58	-5.71 %	12:46:23	500	3.30	2	905	3.20	3.30	397	1	3	9	[+]
INT	3.30 3.58	2.88 4.28	12:46:23 12:46:23 11:48:38 11:48:18	500 603 661 142	3.30 3.32 3.56 3.56	1 2 1 3	1000 1327 500 2340	3.10 3.06 3.04 3.02	3.34 3.52 3.56 3.58	603 700 339 650	1 1 1 2
INTERMA	0.49	-4.17 %	13:21:48	1200	0.51	2	4120	0.47	0.50	1764	1	42	21	[+]
ITM	0.46 0.51	0.44 0.54	13:03:19 13:02:20 12:55:57 12:44:03	800 12367 3000 200	0.50 0.50 0.50 0.50	1 1 1 1	2000 2000 2780 2000	0.47 0.46 0.46 0.46	0.51 0.51 0.52 0.52	3900 2462 6095 650	2 1 2 1
INTERSPPL	1.29	-0.81 %	09:56:51	1	1.23	3	2219	1.23	1.28	2488	1	2	2	[+]
IPO	1.23 1.29	1.16 1.41	09:00:00 09:00:00 15:15:02 14:52:12	1500 5 1000 1291	1.29 1.29 1.24 1.24	1 1 1 1	6130 200 16891 5300	1.23 1.22 1.21 1.21	1.30 1.32 1.35 1.37	2000 5665 980 4000	1 1 1 2
INTROL	5.12	0.00 %	12:39:49	1540	5.12	2	384	5.10	5.12	460	1	12	63	[+]
INL	5.08 5.12	4.61 5.62	12:33:05 12:33:05 11:50:54 11:50:54	4730 270 1000 390	5.10 5.10 5.12 5.12	1 1 1 4	500 200 500 1390	5.08 5.06 5.04 5.02	5.14 5.16 5.18 5.20	300 550 1900 2000	2 3 5 2
INVISTA	1.10	-4.35 %	12:02:49	673	1.10	1	1400	0.98	1.02	10	1	2	3	[+]
INV	0.96 1.10	0.98 1.18	12:02:49 12:02:49 12:00:36 11:16:49	100 10 100 800	1.10 1.04 1.10 0.96	3 2 1 1	3370 11045 685 700	0.97 0.96 0.95 0.91	1.10 1.12 1.13 1.14	863 400 1110 500	2 2 1 1
INWESTCON	8.59	0.23 %	13:20:14	440	8.60	2	127	8.69	8.70	464	1	17	147	[+]
INC	8.44 8.74	7.74 9.44	13:20:14 13:20:14 13:20:14 13:20:14	600 400 45 15	8.62 8.66 8.66 8.69	1 2 1 2	117 2663 124 375	8.61 8.60 8.58 8.57	8.72 8.73 8.74 8.75	95 441 92 150	1 1 1 1
INWESTPL	0.38	0.00 %	12:11:42	896	0.38	1	3197	0.37	0.38	11954	2	1	0	[+]
INW	0.38 0.38	0.31 0.46	09:30:47 15:06:01 15:03:48 15:02:49	150 164 764 23	0.38 0.38 0.38 0.38	1 1 1 1	1000 6840 1000 6950	0.37 0.37 0.36 0.36	0.38 0.39 0.39 0.39	10970 1000 10000 4661	1 1 1 1
IPODS	2.92	6.43 %	12:54:44	600	2.98	1	800	2.90	2.95	100	1	16	47	[+]
IOD	2.52 2.99	2.34 3.50	12:38:01 12:37:16 12:37:06 12:37:06	100 100 7 13	2.99 2.99 2.99 2.96	1 1 2 2	990 1000 3100 2196	2.72 2.71 2.67 2.66	2.96 2.98 2.99 3.00	415 681 662 1700	1 1 2 2
IPOPEMA	6.10	-1.97 %	11:54:01	200	5.98	1	400	5.96	5.98	97	1	3	21	[+]
IPE	5.90 6.10	5.50 6.70	11:49:07 10:38:57 09:09:01 09:05:09	133 170 76 415	5.98 5.98 5.90 5.98	1 2 4 1	337 362 1624 1278	5.94 5.92 5.90 5.88	6.00 6.10 6.16 6.20	296 5615 1387 3085	1 4 2 2
IZOBLOK	38.60	0.00 %	12:40:55	14	38.60	1	30	37.10	38.70	38	1	0	2	[+]
IZB	38.60 38.60	34.80 42.40	12:23:38 17:00:00 12:30:22 11:10:33	26 5 147 138	38.60 38.60 38.00 38.00	1 1 1 1	90 70 56 24	37.00 36.90 36.70 36.20	38.90 39.00 39.60 39.80	86 257 23 290	1 1 1 1
IZOLACJA	2.78	0.00 %	09:03:18	2	2.78	1	316	2.70	2.78	463	1	0	0	[+]
IZO	2.78 2.78	2.52 3.04	09:03:18 09:03:17 09:03:17 09:03:17	2 2 2 2	2.78 2.78 2.78 2.78	5 1 1 1	5106 800 380 512	2.68 2.66 2.62 2.50	2.80 2.92 2.94 2.96	3199 436 80 220	2 1 1 1
IZOSTAL	3.62	-1.94 %	13:17:07	360	3.53	1	140	3.53	3.55	1327	1	13	47	[+]
IZS	3.53 3.63	3.26 3.98	13:15:08 13:13:33 13:13:33 13:12:02	440 300 500 55	3.53 3.53 3.54 3.55	2 7 2 5	3376 4450 1034 2200	3.51 3.50 3.49 3.46	3.58 3.59 3.60 3.62	675 275 2000 4443	2 1 1 7
JRHOLDING	13.90	-2.88 %	13:08:52	189	13.50	1	77	13.48	13.68	341	2	10	130	[+]
JRH	13.48 13.90	11.12 16.68	13:08:52 13:08:52 13:00:09 12:53:11	301 10 108 80	13.52 13.52 13.52 13.60	1 2 3 2	120 512 190 163	13.44 13.40 13.30 13.26	13.70 13.78 13.80 13.88	1100 80 155 200	3 1 2 1
JSW	32.70	2.86 %	13:27:05	40	33.43	1	434	33.26	33.29	47	1	1,058	35,738	[+]
JSW	32.58 34.47	29.43 35.97	13:26:34 13:26:34 13:26:34 13:26:34	200 62 500 957	33.43 33.43 33.43 33.43	2 1 4 10	2085 850 3069 2151	33.25 33.22 33.21 33.20	33.32 33.33 33.34 33.36	176 454 78 1563	1 2 1 3
JUJUBEE	4.88	-3.69 %	13:02:25	264	4.70	2	336	4.70	4.76	350	1	5	26	[+]
JJB	4.70 4.92	3.90 5.85	13:02:25 13:02:25 13:01:59 13:01:59	200 996 4 100	4.70 4.70 4.70 4.71	1 2 1 1	300 600 400 250	4.62 4.61 4.60 4.57	4.79 4.79 4.80 4.89	250 100 1290 710	1 1 2 2
JWA	0.79	3.68 %	09:20:42	1316	0.79	1	721	0.74	0.79	1100	1	1	1	[+]
JWA	0.79 0.79	0.63 0.94	15:06:18 14:55:43 14:55:43 14:55:43	1316 957 1100 943	0.76 0.74 0.74 0.74	3 1 1 1	2969 4288 2995 2000	0.74 0.70 0.70 0.70	0.79 0.79 0.79 0.79	1000 1222 2000 255	1 1 1 1
JWCONSTR	3.77	0.00 %	11:29:30	1	3.69	2	866	3.55	3.69	1310	1	8	29	[+]
JWC	3.60 3.77	3.40 4.14	10:44:01 10:32:07 09:56:19 09:55:51	10 160 40 2000	3.69 3.60 3.68 3.68	1 5 1 1	2130 8523 1000 9500	3.53 3.50 3.48 3.47	3.70 3.74 3.75 3.76	2530 500 1461 1500	2 1 1 1
K2HOLDING	28.70	-1.07 %	11:56:07	51	27.80	1	1	27.80	27.90	365	1	1	17	[+]
K2H	27.50 29.00	25.90 31.50	11:54:38 10:29:04 09:11:55 09:11:55	45 96 110 62	27.80 27.50 28.10 28.10	2 1 2 1	474 185 52 40	27.40 27.30 27.00 26.60	28.10 28.20 28.80 28.90	208 266 1002 200	1 1 3 1
KANCELWEC	2.30	9.26 %	11:16:04	441	2.36	1	447	2.24	2.36	1379	2	1	2	[+]
KPI	2.30 2.36	1.84 2.76	11:16:04 11:16:04 10:43:04 10:06:56	124 435 236 1	2.30 2.30 2.16 2.16	1 1 1 1	163 2000 1000 1200	2.16 1.80 1.77 1.76	2.38 2.46 2.48 2.54	570 700 25000 200	1 1 1 1
KBJ	24.60	-5.00 %	13:25:41	35	22.80	1	375	22.80	23.40	67	1	3	73	[+]
KBJ	22.20 24.60	19.70 29.40	13:22:33 13:19:47 13:17:39 13:17:13	68 21 100 5	22.60 22.60 22.20 22.20	2 1 2 3	115 10 195 235	22.60 22.40 22.20 22.00	23.60 23.80 24.00 24.20	1362 100 300 57	4 1 1 1
KCI	1.03	-2.42 %	12:35:14	250	1.01	1	720	1.01	1.03	11700	2	47	48	[+]
KCI	1.01 1.04	0.93 1.13	12:32:56 10:41:46 10:41:20 10:31:28	30 500 649 251	1.01 1.04 1.01 1.01	2 7 1 1	3000 7100 1100 1493	1.00 1.00 0.99 0.99	1.04 1.04 1.05 1.05	6315 1927 2347 3000	2 1 2 1
KERNEL	51.90	-6.95 %	13:26:56	62	48.20	2	611	48.40	48.50	140	3	216	10,717	[+]
KER	47.35 51.90	46.75 57.00	13:26:56 13:26:44 13:26:34 13:26:32	38 60 38 75	48.20 48.20 48.10 48.15	1 2 1 3	134 4935 800 250	48.35 48.30 48.25 48.20	48.55 48.60 48.65 48.70	100 388 5070 344	1 4 6 4
KETY	585.00	0.00 %	12:48:24	9	581.00	5	116	579.00	581.00	107	2	3	1,547	[+]
KTY	578.00 585.00	527.00 643.00	12:48:24 12:48:24 12:48:24 12:48:24	16 6 6 13	581.00 580.00 580.00 580.00	3 6 5 9	15 407 134 58	578.00 577.00 576.00 575.00	582.00 583.00 584.00 585.00	59 400 180 136	2 5 4 4
KGHM	203.10	2.26 %	13:26:37	14	204.00	2	215	204.40	204.70	720	10	219	44,937	[+]
KGH	203.00 207.30	182.80 223.40	13:26:37 13:26:37 13:26:37 13:26:28	1 144 36 64	204.00 204.00 204.00 204.40	4 3 5 7	328 127 388 801	204.30 204.20 204.10 204.00	204.80 204.90 205.00 205.10	263 562 912 1200	4 6 7 2
KGL	16.70	0.00 %	11:49:03	105	16.50	1	35	16.40	16.50	4	1	1	21	[+]
KGL	16.35 16.70	15.05 18.35	10:37:24 10:37:20 10:37:18 10:35:43	100 2 300 400	16.50 16.70 16.50 16.40	1 2 1 2	11 230 204 330	16.35 16.30 16.25 16.15	16.65 16.70 16.85 16.90	199 66 250 644	1 1 2 2
KINOPOL	15.20	-3.59 %	13:21:01	65	14.75	1	300	14.70	14.85	100	1	8	116	[+]
KPL	14.40 15.25	13.70 16.70	12:52:08 12:33:59 12:32:44 12:32:44	100 44 35 416	14.70 14.40 14.40 14.40	1 1 1 3	100 140 200 700	14.65 14.60 14.55 14.50	14.90 14.95 15.00 15.05	1178 435 400 405	1 2 1 1
KKHERBAL	1.75	-3.30 %	12:28:29	2000	1.76	2	2998	1.75	1.78	1380	1	8	14	[+]
KKH	1.75 1.81	1.40 2.10	12:28:29 12:14:33 12:12:36 11:43:21	140 60 250 1297	1.76 1.76 1.76 1.76	5 2 3 6	4212 1182 3500 5760	1.75 1.72 1.71 1.70	1.79 1.80 1.81 1.82	400 2000 836 2098	1 1 2 1
KLON	1.19	45.38 %	12:08:36	935	1.73	1	500	PKC	PKC	2000	1	28	39	[+]
KLN	1.19 1.73	1.14 1.73	12:08:10 12:08:10 12:08:10 12:08:10	6 94 300 542	1.73 1.73 1.73 1.73	2 3 1 1	2918 1061 1400 1400	1.75 1.73 1.72 1.71	1.99 2.00 2.28 3.00	2055 1100 1200 1	1 2 1 1
KOGENERA	36.50	0.00 %	13:11:27	11	36.00	1	100	36.10	36.40	90	2	3	110	[+]
KGN	36.00 36.70	32.90 40.10	13:11:27 13:11:27 13:11:27 13:11:27	40 50 98 6	36.00 36.00 36.00 36.00	7 5 2 2	1108 259 140 260	36.00 35.80 35.70 35.60	36.50 36.70 36.80 36.90	295 326 339 145	2 3 4 2
KOMPAP	0.00	0.00 %	16:26:24	2	17.00	1	498	16.40	17.00	498	1	0	0	[+]
KMP	0.00 0.00	15.30 18.70	16:17:50 09:00:00 15:43:12 10:48:24	2 58 3 48	16.40 17.00 17.00 16.40	1 1 1 1	96 44 56 1	15.50 14.80 10.60 0.01	17.10 17.40 17.50 17.70	306 100 1200 38	1 1 2 1
KOMPUTRON	3.44	-2.13 %	13:23:22	370	3.21	1	1630	3.21	3.27	1000	1	5	16	[+]
KOM	3.21 3.44	3.10 3.78	13:16:28 13:16:28 12:12:58 11:52:42	400 1000 35 262	3.22 3.22 3.28 3.28	4 1 3 2	3320 550 1200 1111	3.20 3.15 3.12 3.11	3.28 3.40 3.42 3.45	607 1464 4194 1400	1 3 2 1
KORBANK	8.80	3.41 %	12:06:51	87	9.10	2	239	8.80	9.10	47	1	0	3	[+]
KOR	8.80 9.10	7.05 10.50	12:06:51 11:42:14 09:11:27 09:10:35	21 74 71 50	8.90 8.90 9.05 9.00	1 2 1 1	25 100 25 300	8.75 8.70 8.55 8.50	9.20 9.40 9.50 9.60	220 180 222 1245	1 1 2 3
KPPD	0.00	0.00 %	11:47:19	50	44.00	10	435	PKC	PKC	123	2	0	0	[+]
KPD	0.00 0.00	39.60 48.40	11:47:19 11:42:12 11:36:27 11:23:11	60 40 110 10	43.80 43.80 43.00 41.20	2 1 1 6	307 300 240 324	62.00 61.00 60.50 60.00	43.60 44.00 45.00 49.00	40 15 170 50	1 2 1 1
KREC	15.80	-0.64 %	12:13:03	30	15.60	2	370	15.60	15.90	594	1	7	115	[+]
KRC	15.60 16.00	14.30 17.30	12:13:03 12:00:27 11:42:06 11:02:57	19 30 100 13	15.60 16.00 15.90 16.00	1 1 2 1	200 500 1000 139	15.50 15.40 15.30 15.20	16.00 16.10 16.20 16.50	907 190 3744 100	5 1 1 1
KREDYTIN	10.50	0.92 %	09:02:59	1	11.00	1	890	10.00	10.40	830	1	0	0	[+]
KRI	10.50 11.00	9.45 11.50	09:00:24 17:02:29 12:06:35 12:06:35	25 1 1 144	10.50 10.90 10.00 10.00	1 1 1 1	180 143 24 151	9.65 9.00 8.95 8.50	11.00 11.10 11.20 11.40	117 110 54 285	1 1 1 1
KRKA	470.00	2.81 %	12:15:15	32	476.00	1	4	473.00	475.00	520	2	2	740	[+]
KRK	466.00 476.00	423.00 516.00	11:51:56 11:36:57 11:09:44 10:40:59	3 2 10 4	476.00 474.00 473.00 473.00	1 1 2 1	19 100 6 15	471.00 470.00 467.00 465.00	478.00 480.00 490.00 499.00	2 13 3 5	1 4 1 1
KRUK	184.80	0.33 %	13:24:22	14	183.60	1	2	183.50	183.80	189	4	7	1,229	[+]
KRU	181.00 184.80	166.40 203.20	13:24:22 13:20:58 13:20:34 13:18:01	30 26 8 33	183.60 183.60 183.50 183.60	1 2 3 4	19 28 250 481	183.30 183.20 183.10 183.00	184.00 184.10 184.20 184.30	242 80 229 440	4 2 2 4
KRVITAMIN	20.80	-2.18 %	11:43:47	1	20.15	3	154	19.90	20.15	50	1	4	84	[+]
KVT	19.70 20.80	18.72 22.85	11:41:14 11:41:14 11:41:14 11:41:14	25 26 188 55	19.70 19.70 19.80 19.88	1 1 5 1	200 200 545 50	19.88 19.72 19.70 19.64	20.20 20.40 20.50 20.60	100 368 108 157	1 1 2 2
KSGAGRO	3.42	-10.92 %	13:23:36	1000	3.10	3	2505	3.09	3.10	4840	1	56	180	[+]
KSG	3.08 3.46	3.08 3.76	13:23:36 13:22:47 13:20:18 13:20:18	1000 500 232 186	3.12 3.16 3.10 3.10	5 2 1 2	4120 770 480 703	3.08 3.06 3.05 3.04	3.16 3.18 3.20 3.24	4153 500 3595 107	1 1 3 1
KUPIEC	1.79	0.00 %	12:22:57	3	1.70	2	5100	1.60	1.70	97	1	4	7	[+]
KPC	1.65 1.79	1.44 2.14	12:22:57 12:22:57 12:14:11 12:14:11	507 50 800 1000	1.69 1.67 1.65 1.65	1 1 1 1	640 351 100 2388	1.58 1.56 1.50 1.42	1.73 1.78 1.82 1.85	585 200 800 1677	1 1 1 1
LABOPRINT	19.70	0.51 %	09:43:51	10	19.70	1	40	18.70	19.60	398	1	0	1	[+]
LAB	19.70 19.70	17.80 21.60	09:43:49 09:43:47 09:43:45 09:43:42	10 10 10 10	19.70 19.70 19.70 19.70	2 1 1 1	25 422 100 35	18.40 17.80 17.60 15.10	19.70 20.20 20.40 20.60	110 405 222 300	1 2 1 1
LANGLOO	0.00	0.00 %	11:00:00	2000	0.04	1	1	0.02	PKC	241151	5	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	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.04 0.05 0.08	21000 10000 10000 1000	2 1 1 1
LARQ	1.96	0.53 %	10:15:13	255	1.89	2	1539	1.85	1.88	22396	2	0	0	[+]
LRQ	1.89 1.96	1.76 2.15	09:04:55 14:23:00 14:23:00 11:18:55	2 500 200 101	1.96 1.88 1.88 1.85	1 1 1 1	570 4214 600 424	1.80 1.78 1.76 1.76	1.96 1.97 1.98 1.99	1588 520 2213 500	1 1 2 1
LAURENPES	0.17	-7.17 %	13:18:00	10000	0.16	1	52900	0.16	0.17	1588	1	554	91	[+]
LPS	0.16 0.17	0.14 0.20	13:07:50 12:55:18 12:50:07 12:50:07	4700 100 1667 8333	0.16 0.16 0.16 0.16	1 2 3 1	6000 18338 16616 20000	0.16 0.16 0.16 0.16	0.17 0.17 0.17 0.17	20000 24717 8603 17490	1 1 1 2
LENA	4.89	0.20 %	13:07:52	16	4.89	3	251	4.85	4.88	2500	1	27	133	[+]
LEN	4.82 4.89	4.41 5.36	13:07:52 12:49:08 12:35:17 12:29:19	190 21 137 98	4.88 4.88 4.88 4.84	1 2 2 2	818 508 2133 1407	4.84 4.83 4.82 4.81	4.89 4.90 4.91 4.92	984 1000 1932 5466	1 2 1 1
LENTEX	10.90	1.85 %	13:19:17	500	11.00	1	3000	10.95	11.00	1566	3	50	534	[+]
LTX	10.70 11.10	9.82 11.95	13:04:45 13:04:45 13:04:45 13:03:00	95 600 300 300	11.00 11.00 11.05 11.10	5 1 3 3	2445 2295 756 2948	10.90 10.85 10.80 10.75	11.10 11.15 11.20 11.25	1653 1106 8229 749	4 4 7 3
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	0	0	0.00	PKC	2287	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	0.01 0.24 0.25 0.38	5329 14588 17285 140	2 1 3 1
LIBET	2.40	-0.42 %	12:39:11	2500	2.39	1	3500	2.39	2.40	5514	1	58	138	[+]
LBT	2.39 2.40	2.16 2.64	12:38:25 11:34:57 11:06:52 11:04:45	2500 2280 4486 500	2.39 2.39 2.40 2.40	1 1 1 0	1977 5500 600 0	2.38 2.35 2.21 0.00	2.43 2.45 2.47 2.48	4900 13024 1000 3360	1 2 1 3
LIVECHAT	128.00	0.78 %	13:26:32	18	129.00	1	34	128.80	129.00	342	3	17	2,226	[+]
LVC	128.00 129.80	115.20 140.80	13:26:26 13:26:03 13:26:03 13:25:06	23 97 57 90	129.00 129.00 129.00 129.00	4 3 5 1	319 2517 859 692	128.40 128.20 128.00 127.80	129.20 129.40 129.60 129.80	592 896 2710 746	3 4 5 2
LOKATYBUD	0.00	0.00 %	12:48:06	2000	0.24	1	2200	0.13	0.24	22758	1	0	0	[+]
LBD	0.00 0.00	0.19 0.29	11:08:03 11:08:03 11:00:00 12:10:45	268 232 800 700	0.24 0.24 0.24 0.24	1 1 0 0	2000 30000 0 0	0.11 0.01 0.00 0.00	0.29 0.30 0.36 0.98	2000 2494 1012 10000	1 1 2 1
LOKUM	21.00	3.88 %	13:15:15	5	21.40	1	190	21.00	21.40	466	3	1	23	[+]
LKD	21.00 21.40	18.90 23.00	11:05:53 11:02:57 11:02:57 10:02:27	100 90 10 10	21.00 21.00 21.00 21.40	2 2 2 2	469 120 35 440	20.40 20.20 19.50 19.40	21.60 21.80 22.00 22.40	54 235 87 72	1 1 2 1
LOTOS	47.50	-1.10 %	13:27:01	24	46.95	2	162	46.95	46.96	452	1	215	10,228	[+]
LTS	46.95 48.03	42.75 52.24	13:26:50 13:26:48 13:26:44 13:26:21	50 140 7 40	46.96 46.96 46.95 46.97	1 6 1 2	33 1500 420 214	46.92 46.90 46.89 46.88	47.00 47.01 47.02 47.03	1179 1042 75 393	5 5 1 3
LPP	8,600.00	-1.27 %	13:24:25	1	8,585.00	1	7	8570.00	8585.00	6	2	1	7,611	[+]
LPP	8,585.00 8,735.00	7740.00 9460.00	13:24:24 13:24:24 13:24:24 13:23:28	1 1 2 2	8,585.00 8,585.00 8,590.00 8,600.00	1 2 3 2	1 3 52 10	8560.00 8555.00 8550.00 8545.00	8590.00 8595.00 8600.00 8605.00	4 4 2 4	1 1 2 1
LSISOFT	15.95	-0.94 %	12:35:36	43	15.80	2	815	15.80	16.00	995	2	3	43	[+]
LSI	15.65 16.00	14.40 17.50	12:34:53 11:42:36 11:42:36 11:42:36	37 500 475 477	15.95 16.00 16.00 15.95	1 1 2 4	100 39 190 538	15.70 15.60 15.55 15.50	16.05 16.10 16.25 16.30	1000 50 144 125	1 1 1 1
LUBAWA	1.42	0.71 %	13:10:06	114	1.43	1	600	1.42	1.43	18023	3	109	156	[+]
LBW	1.41 1.44	1.28 1.56	13:08:05 13:08:05 12:58:00 12:44:03	95 9 100 500	1.42 1.42 1.42 1.42	1 2 4 1	1100 6000 9139 1000	1.42 1.42 1.41 1.41	1.43 1.43 1.44 1.44	1500 5700 598 3165	1 2 1 1
LUG	7.50	0.00 %	11:53:00	300	7.50	1	160	7.40	7.60	300	1	0	3	[+]
LUG	7.50 7.50	6.00 9.00	11:25:14 16:47:57 14:49:25 14:49:25	101 3 300 900	7.50 7.50 7.60 7.60	2 4 1 1	500 1854 300 200	7.36 7.30 7.24 7.12	7.76 7.78 7.80 7.90	200 2000 1000 1000	1 1 1 1
LUKARDI	0.75	9.55 %	13:01:43	10	0.86	1	1500	0.80	0.86	9990	1	20	16	[+]
LUK	0.73 0.87	0.60 0.89	12:24:40 12:01:57 11:30:13 11:29:41	28 100 144 1283	0.78 0.87 0.87 0.80	1 1 1 1	1283 2000 429 800	0.78 0.72 0.60 0.59	0.86 0.87 0.88 0.89	909 3000 3592 11000	1 1 2 2
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	746996	7	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 0.03 0.05	154512 91150 251100 475333	3 4 3 2
M4B	12.50	-3.85 %	11:04:23	40	12.50	1	80	12.50	13.10	120	1	0	1	[+]
M4B	12.50 12.50	10.00 15.00	09:03:07 09:00:00 12:54:40 12:35:21	96 200 9 92	13.00 13.00 12.60 12.60	1 2 1 1	90 291 15 100	11.20 10.70 9.00 3.10	13.50 14.20 14.70 15.60	125 150 31 99	1 1 1 1
MABION	74.40	5.31 %	13:25:02	76	77.40	1	127	77.10	77.50	195	3	191	14,889	[+]
MAB	74.40 79.90	67.00 81.80	13:25:02 13:19:03 13:18:15 13:18:15	44 3 20 5	77.40 77.50 77.20 77.20	6 1 2 1	2092 10 223 40	77.00 76.90 76.80 76.70	77.60 77.70 77.80 77.90	96 389 161 165	1 3 3 2
MAKARONPL	6.60	0.00 %	13:22:34	48	6.60	1	250	6.56	6.60	206	1	11	76	[+]
MAK	6.60 6.78	5.94 7.26	13:20:17 12:59:32 12:59:32 12:23:44	151 831 500 169	6.60 6.60 6.62 6.60	1 4 1 1	350 2052 250 500	6.52 6.50 6.46 6.42	6.78 6.80 6.82 6.90	2269 300 1200 2300	2 2 1 2
MAKOLAB	6.90	2.14 %	10:49:34	12	7.15	1	295	6.90	7.15	288	1	1	4	[+]
MLB	6.90 7.15	5.55 8.25	09:20:03 09:18:06 09:00:24 10:06:09	505 44 1 499	6.90 6.90 6.90 7.00	1 1 1 1	294 571 300 200	6.85 6.80 6.70 6.60	7.35 7.55 7.60 7.70	95 28 1680 55	1 1 1 1
MAKORA	0.00	0.00 %	11:00:00	2800	0.07	1	135700	0.01	PKC	83295	9	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	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.10 0.10 0.24	200 299 41169 11416	1 1 2 1
MALKOWSKI	1.81	-9.09 %	09:12:36	3000	1.80	1	300	1.76	1.97	22825	3	5	8	[+]
MMA	1.80 1.81	1.45 2.16	09:12:36 13:20:53 13:20:53 12:23:30	1500 339 106 215	1.81 1.98 1.97 1.80	1 1 2 1	600 978 1100 2500	1.72 1.70 1.60 1.55	1.98 2.00 2.20 2.50	243 22222 400 13333	1 1 1 1
MANGATA	82.00	0.75 %	11:45:44	5	81.00	2	290	78.40	80.80	166	1	0	7	[+]
MGT	81.00 82.40	73.80 90.20	11:21:39 11:21:39 09:32:52 09:00:00	21 39 10 4	82.00 82.00 82.40 82.00	1 3 1 1	100 102 20 10	78.20 78.00 77.20 77.00	81.00 81.20 81.80 82.20	346 20 95 200	1 1 1 1
MARVIPOL	8.88	0.23 %	12:38:43	500	8.82	3	596	8.82	8.92	150	1	2	21	[+]
MVP	8.82 8.96	8.00 9.76	12:34:37 12:02:01 12:02:01 11:56:32	100 60 90 300	8.90 8.90 8.90 8.90	1 1 2 1	20 600 988 163	8.80 8.76 8.74 8.72	8.94 8.96 8.98 9.00	10000 1546 3895 1120	1 2 2 2
MASTERPHA	3.84	-3.55 %	12:47:51	20	3.80	3	2400	3.80	3.89	122	1	7	28	[+]
MPH	3.80 3.93	3.46 4.22	12:28:08 12:28:08 12:28:08 12:28:08	80 100 380 140	3.80 3.81 3.81 3.84	1 1 2 1	1350 200 1128 535	3.78 3.74 3.73 3.71	3.90 3.92 3.98 3.99	800 398 380 1303	2 1 1 1
MAXCOM	15.00	-2.00 %	12:17:25	110	14.70	1	706	14.70	14.75	999	1	1	21	[+]
MXC	14.50 15.00	13.50 16.50	11:55:20 10:52:35 10:47:32 10:47:32	13 2 14 21	14.50 15.00 14.50 14.50	6 1 1 3	348 100 120 450	14.50 14.45 14.40 14.30	14.80 15.00 15.10 15.15	680 444 100 300	1 3 1 1
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	3	9100	PKC	0.27	1900	1	0	0	[+]
MAX	0.00 0.00	0.28 0.42	16:18:27 12:54:33 12:12:10 12:02:17	1000 50 220 100	0.40 0.42 0.34 0.38	1 0 0 0	3000 0 0 0	0.17 0.00 0.00 0.00	0.39 0.60 0.74 1.79	1000 800 2000 2182	1 1 1 1
MAXIPIZZA	0.00	0.00 %	16:16:05	13	0.71	1	1859	0.70	0.80	200	1	0	0	[+]
MXP	0.00 0.00	0.56 0.84	16:16:05 13:36:32 12:43:44 12:43:44	987 50 253 10	0.71 0.78 0.78 0.78	2 1 1 1	2101 1000 4508 10000	0.70 0.68 0.68 0.67	0.84 0.84 0.85 0.86	621 3000 2700 300	1 1 2 1
MBANK	209.00	2.40 %	13:24:57	4	213.20	2	61	212.20	212.80	297	6	15	3,071	[+]
MBK	209.00 214.00	188.10 229.80	13:24:57 13:24:57 13:23:42 13:23:42	21 125 10 6	213.20 213.20 213.40 213.40	5 5 1 4	873 478 60 923	212.00 211.60 211.40 211.20	213.00 213.20 213.40 213.60	74 70 759 556	2 4 4 4
MBWS	6.24	4.00 %	09:05:26	2	6.24	1	1250	6.00	6.20	200	1	0	0	[+]
MBW	6.24 6.24	5.62 6.86	15:23:13 12:25:23 12:25:23 12:25:23	100 97 10 111	6.00 6.00 6.04 6.04	1 1 1 1	2 91 241 135	5.52 5.50 5.36 5.26	6.24 6.28 6.42 6.60	178 1195 123 150	1 1 1 1
MCI	19.00	0.53 %	12:35:38	400	19.00	1	64	19.00	19.10	800	3	1	22	[+]
MCI	18.80 19.00	17.10 20.90	11:53:54 10:44:10 10:40:10 10:33:58	36 100 200 34	19.00 19.00 18.85 18.80	2 1 1 1	590 1314 105 200	18.85 18.80 18.75 18.65	19.15 19.30 19.35 19.50	1965 413 200 600	1 1 1 2
MDIENERGIA	4.09	1.47 %	12:28:58	554	4.15	1	410	4.11	4.12	800	1	28	116	[+]
MDI	4.09 4.20	3.69 4.49	12:26:16 11:46:43 10:38:26 10:38:06	95 334 285 26	4.15 4.15 4.20 4.15	2 2 1 1	1454 468 2000 1000	4.10 4.09 4.08 4.07	4.14 4.15 4.18 4.20	1000 422 535 1	1 1 2 1
MEDAPP	1.02	0.20 %	13:00:53	200	1.00	1	655	1.00	1.01	8250	3	114	114	[+]
MDA	1.00 1.02	0.81 1.22	12:56:18 12:32:08 12:21:48 12:21:48	100 2500 350 200	1.00 1.00 1.01 1.01	2 3 2 1	201165 4110 3517 1031	1.00 0.99 0.98 0.97	1.02 1.02 1.02 1.03	2464 22000 14707 3000	1 3 5 1
MEDCAMP	3.45	-2.94 %	13:15:07	8	3.30	2	967	3.30	3.39	777	2	27	89	[+]
MDP	3.22 3.45	2.76 4.14	13:15:07 13:13:00 13:13:00 13:13:00	160 500 300 500	3.30 3.31 3.31 3.31	1 1 1 3	1000 28 100 797	3.30 3.28 3.24 3.23	3.40 3.40 3.44 3.45	2000 5000 930 1160	1 1 1 2
MEDIACAP	2.24	3.70 %	12:28:43	2250	2.24	1	824	2.21	2.24	8269	2	42	95	[+]
MCP	2.20 2.24	2.02 2.46	12:28:31 12:28:31 12:28:02 12:13:33	78 397 3000 500	2.24 2.24 2.24 2.24	2 1 4 1	2051 1000 2635 3489	2.20 2.18 2.16 2.15	2.25 2.30 2.33 2.34	5044 1000 642 500	3 1 1 1
MEDICALG	27.25	-2.39 %	12:39:05	23	26.55	1	50	25.75	26.20	100	1	3	70	[+]
MDG	26.10 27.25	24.55 29.95	12:39:05 12:25:48 12:25:34 12:19:07	52 156 94 135	26.55 26.20 26.20 26.20	3 2 1 2	233 146 100 210	25.70 25.65 25.60 25.55	26.30 26.35 26.40 26.50	70 102 100 334	2 2 1 2
MEDICOBIO	3.70	0.00 %	11:02:54	100	3.70	2	904	3.70	3.65	300	1	8	30	[+]
MDB	3.70 3.70	2.96 4.44	11:00:59 11:00:33 11:00:17 11:00:00	331 500 1000 1169	3.70 3.70 3.70 3.70	1 1 1 1	95 500 285 176	3.64 3.60 3.58 3.32	3.69 3.70 3.74 3.75	647 5690 250 1200	1 5 1 2
MEDINICE	37.00	1.38 %	13:21:57	14	36.80	1	130	36.50	36.80	161	2	3	102	[+]
ICE	36.30 37.00	33.30 40.70	13:17:05 13:16:12 13:16:12 13:15:13	25 6 4 81	36.80 36.80 36.80 36.80	1 1 2 5	104 10 166 557	36.40 36.30 36.20 36.10	36.90 37.00 37.20 37.60	95 418 100 127	1 6 1 2
MENNICA	20.00	-1.50 %	13:04:02	113	19.70	1	500	19.75	20.00	303	2	1	20	[+]
MNC	19.70 20.00	18.00 22.00	13:02:58 13:02:58 13:02:58 13:02:58	60 140 60 100	19.70 19.70 19.75 19.75	1 1 2 1	887 100 681 100	19.70 19.65 19.60 19.55	20.10 20.20 20.30 20.40	307 105 946 60	3 2 2 1
MENNICASK	122.80	0.00 %	13:19:41	42	120.60	2	35	120.00	122.60	50	1	3	359	[+]
MNS	118.20 124.20	98.30 147.20	13:19:34 13:18:12 13:18:12 12:48:13	20 20 3 1	120.60 121.00 121.00 123.80	2 1 4 1	12 23 125 90	119.80 119.60 119.40 119.20	123.40 123.60 123.80 124.00	45 70 18 583	2 1 2 6
MERA	1.47	54.41 %	13:23:35	201	2.10	1	888	2.46	2.36	500	1	38	65	[+]
MER	1.47 2.10	1.41 2.10	13:23:16 13:21:53 13:21:53 13:21:53	350 197 303 289	2.10 2.10 2.10 2.10	2 1 1 1	60 10 93 1000	2.40 2.34 2.10 1.60	2.38 2.40 2.42 2.46	1000 500 300 740	1 1 1 1
MERCATOR	339.10	-0.67 %	13:25:34	50	339.00	3	114	337.30	338.00	82	5	26	8,707	[+]
MRC	336.70 342.00	305.20 373.00	13:25:34 13:25:33 13:25:33 13:23:54	30 2 39 15	339.00 339.00 339.00 338.30	1 3 7 1	25 85 583 10	337.20 337.10 337.00 336.90	338.10 338.30 338.40 338.50	129 25 19 40	2 1 1 1
MERCOR	19.20	0.53 %	12:18:29	84	19.10	1	190	19.10	19.50	650	2	1	20	[+]
MCR	19.10 19.40	17.30 21.10	10:18:13 09:27:06 09:16:20 09:08:33	280 300 8 88	19.10 19.40 19.40 19.30	1 1 1 3	172 530 73 221	18.40 18.30 18.20 18.10	19.70 19.90 20.00 20.30	373 2222 100 1869	2 2 1 1
MERLINGRP	0.22	5.07 %	12:49:25	6600	0.23	1	500	0.22	0.23	500	1	55	12	[+]
MRG	0.22 0.23	0.18 0.26	12:49:25 12:49:25 12:45:56 12:45:07	10000 400 6500 499	0.23 0.23 0.23 0.22	1 1 1 3	4000 6000 500 3378	0.22 0.22 0.21 0.21	0.23 0.23 0.23 0.23	23659 500 9040 9902	3 1 1 2
MEXPOLSKA	2.25	-2.55 %	12:22:36	1100	2.29	1	3500	2.23	2.31	3350	1	8	17	[+]
MEX	2.20 2.39	2.03 2.47	10:51:08 10:05:36 09:46:46 09:45:49	500 2 2 2	2.29 2.39 2.33 2.25	1 1 1 1	764 1710 200 470	2.22 2.20 2.15 2.08	2.39 2.40 2.45 2.47	1038 10510 1000 1000	2 3 1 1
MFO	38.00	0.00 %	13:24:08	400	38.00	1	440	37.20	38.30	197	1	6	228	[+]
MFO	38.00 38.00	34.20 41.80	11:32:47 10:57:13 10:21:28 10:21:28	100 5000 200 213	38.00 38.00 38.00 38.00	1 1 1 1	191 210 215 333	37.10 36.60 36.50 35.00	38.60 38.90 39.10 39.50	30 96 198 150	1 1 2 1
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	1	13500	0.03	PKC	682438	28	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	10000 0 0 0	0.01 0.00 0.00 0.00	0.01 0.02 0.03 0.04	76753 145000 12850 25875	4 1 2 1
MILKILAND	0.81	-0.97 %	12:37:40	1500	0.82	1	1	0.80	0.83	12450	3	28	23	[+]
MLK	0.79 0.83	0.73 0.89	11:57:29 11:55:14 11:16:17 11:12:04	90 1999 50 2000	0.82 0.80 0.83 0.79	1 1 1 1	522 200 2500 3621	0.79 0.77 0.74 0.74	0.83 0.87 0.88 0.90	27300 50000 4000 2800	1 1 1 1
MILKPOL	1.50	19.86 %	13:24:36	1500	1.75	1	50	1.70	1.75	507	1	15	25	[+]
MLP	1.49 1.80	1.20 1.80	13:12:25 12:20:14 11:01:48 10:35:22	2292 60 60 49	1.75 1.80 1.80 1.80	1 2 1 1	50 100 500 100	1.60 1.50 1.41 1.40	1.84 1.85 1.95 2.00	380 2182 750 150	1 2 2 1
MILLENNIUM	3.79	1.32 %	13:25:14	1098	3.85	1	1417	3.85	3.86	7856	7	1,472	5,649	[+]
MIL	3.79 3.87	3.41 4.17	13:25:14 13:23:43 13:17:39 13:17:39	50 150 2390 230	3.85 3.85 3.84 3.84	3 2 3 1	2725 3202 4409 1873	3.85 3.85 3.84 3.84	3.86 3.86 3.86 3.87	34333 11368 2000 9000	5 3 1 3
MINERAL	0.98	-0.51 %	11:53:10	1	0.98	1	220	0.92	0.98	747	1	3	3	[+]
MND	0.92 0.98	0.78 1.17	09:43:38 09:43:38 09:23:52 09:22:18	700 1000 442 300	0.92 0.92 0.98 0.98	2 1 3 2	2549 1310 10778 10000	0.91 0.90 0.89 0.88	0.98 0.99 1.00 1.02	3093 1011 6050 1000	2 1 1 1
Minox	0.00	0.00 %	09:41:53	33	0.07	1	66	PKC	PKC	343872	17	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	0.01 0.06 0.07 0.08	3000 2535 218406 26940	1 3 4 2
MIRACULUM	1.38	0.00 %	10:36:28	1250	1.38	1	1196	1.36	1.37	34	1	5	7	[+]
MIR	1.38 1.40	1.25 1.51	10:36:28 10:28:31 09:16:03 09:05:27	250 1750 1000 800	1.38 1.38 1.40 1.38	2 1 5 1	2550 1049 8127 3000	1.36 1.36 1.35 1.34	1.38 1.40 1.40 1.42	7169 2600 16648 2000	1 3 3 2
MIRBUD	5.18	-1.17 %	13:23:20	10	5.07	1	1000	5.04	5.10	1376	3	163	826	[+]
MRB	4.91 5.18	4.66 5.69	13:19:15 13:17:29 13:16:44 13:16:44	1 5000 2610 100	5.03 5.03 5.03 5.03	3 4 1 10	3889 4353 600 6131	5.03 5.02 5.01 5.00	5.12 5.13 5.14 5.15	1500 3000 1000 3994	2 1 1 5
MLPGROUP	76.80	-1.30 %	12:47:12	26	76.00	1	150	76.00	76.60	49	1	0	15	[+]
MLG	76.00 76.80	69.20 84.40	12:47:12 12:47:12 12:47:06 10:02:24	50 7 25 20	76.00 76.20 76.40 76.20	1 1 2 1	22 22 250 15	75.60 75.20 75.00 74.00	76.80 77.20 78.00 78.20	303 30 999 500	2 1 2 1
MLSYSTEM	169.80	-9.60 %	13:26:32	166	160.00	3	141	155.00	155.60	10	1	136	21,620	[+]
MLS	146.60 169.80	137.80 168.20	13:26:32 13:26:32 13:26:32 13:26:32	28 9 166 53	160.00 160.00 160.00 159.80	1 7 2 3	24 161 75 132	154.20 154.00 153.80 153.60	156.00 156.40 156.60 156.80	56 291 27 100	2 4 1 1
MOBRUK	394.00	-1.52 %	13:26:27	50	388.00	7	450	388.00	389.00	82	1	2	694	[+]
MBR	386.00 395.00	355.00 433.00	13:25:59 13:25:59 13:25:49 13:25:14	50 50 50 13	388.00 388.00 388.00 389.00	4 14 9 4	180 269 58 421	387.00 386.00 385.00 384.00	390.00 393.00 394.00 395.00	250 19 78 374	1 1 7 6
MODE	2.67	-4.94 %	13:26:32	5	2.50	1	50	2.47	2.55	50	1	5	13	[+]
MOE	2.50 2.69	2.14 3.20	12:23:16 12:23:16 12:23:16 10:33:41	395 50 50 1355	2.50 2.51 2.52 2.50	1 1 1 1	250 825 50 3058	2.46 2.45 2.41 2.40	2.57 2.59 2.60 2.65	785 400 815 50	1 1 2 1
MOJ	1.76	-4.86 %	12:02:36	15	1.76	1	300	1.70	1.76	485	1	7	12	[+]
MOJ	1.76 1.84	1.58 1.94	10:19:54 10:14:46 10:09:25 16:47:18	4499 700 1500 400	1.76 1.84 1.76 1.85	1 1 1 1	600 5000 404 2500	1.69 1.68 1.64 1.60	1.78 1.84 1.85 1.91	6000 1631 2239 400	1 1 1 1
MOL	26.42	-0.68 %	13:20:17	3	26.22	1	77	26.02	26.16	1000	1	2	48	[+]
MOL	26.06 26.42	23.78 29.06	12:48:15 10:04:10 10:04:10 09:58:37	500 2 68 895	26.26 26.42 26.42 26.40	4 2 1 1	720 200 1000 5000	26.00 25.90 25.84 25.78	26.50 26.76 26.80 27.00	50 500 78 39	1 1 1 1
MONNARI	2.30	0.00 %	13:20:01	970	2.44	2	2708	2.41	2.47	5800	3	118	279	[+]
MON	2.30 2.48	2.07 2.53	13:13:44 13:13:44 12:17:03 12:17:03	250 780 215 317	2.44 2.44 2.40 2.42	3 1 2 1	5326 3000 3460 3000	2.40 2.39 2.38 2.37	2.48 2.49 2.50 2.51	3000 3000 3000 410	2 1 1 1
MOONLIT	0.00	0.00 %	13:58:47	350	4.26	1	198	4.01	4.26	450	1	0	0	[+]
MLT	0.00 0.00	3.41 5.10	13:17:49 12:03:32 11:07:45 09:34:58	1 300 200 295	4.00 4.20 4.20 4.20	1 1 1 1	299 788 1000 210	4.00 3.91 3.90 3.81	4.30 4.40 4.70 4.75	300 1397 103 120	1 1 1 1
MOSTALPLC	13.30	-1.88 %	12:52:50	40	13.05	1	300	12.80	13.05	645	2	3	45	[+]
MSP	12.75 13.60	12.00 14.60	12:50:45 12:50:44 12:50:42 12:50:41	2 20 100 200	12.75 12.80 12.80 12.85	3 1 1 2	208 120 82 180	12.75 12.70 12.65 12.60	13.25 13.35 13.40 13.60	112 320 2272 216	1 2 3 2
MOSTALWAR	7.50	0.00 %	13:18:38	1	7.46	1	500	7.40	7.48	895	2	3	24	[+]
MSW	7.46 7.50	6.76 8.24	12:31:55 12:31:55 10:34:31 10:32:34	999 1 185 1000	7.46 7.46 7.48 7.46	1 2 1 1	500 344 333 500	7.32 7.30 7.24 7.22	7.50 7.56 7.58 7.60	2949 300 200 1200	1 1 1 1
MOSTALZAB	1.55	-1.28 %	12:54:22	936	1.54	2	1364	1.54	1.55	2300	3	57	88	[+]
MSZ	1.54 1.57	1.40 1.70	12:54:22 12:54:22 12:48:35 12:48:35	1000 564 236 1031	1.54 1.54 1.54 1.54	5 6 2 8	6531 17536 1982 18643	1.53 1.53 1.52 1.52	1.56 1.56 1.57 1.57	11948 5064 1600 1505	3 2 1 3
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	50000	0.01	0.15	4250	1	0	0	[+]
MTR	0.00 0.00	0.12 0.18	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0.15 0.15 0.15 0.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
MOVIEGAMES	92.50	-0.86 %	12:37:29	1	91.70	2	75	91.00	91.70	25	1	1	67	[+]
MOV	90.50 92.50	74.00 111.00	12:36:50 12:35:59 12:31:08 12:31:08	3 8 10 10	90.60 90.60 91.80 91.80	2 3 3 2	19 85 61 13	90.60 90.50 90.40 90.20	91.80 92.30 92.40 92.50	8 5 97 163	1 1 1 1
MPLVERBUM	3.68	2.75 %	12:28:33	30	3.74	1	575	3.58	3.74	310	1	1	3	[+]
VER	3.68 3.74	2.96 4.40	12:16:38 11:50:33 11:49:07 11:49:07	3 107 109 560	3.74 3.70 3.68 3.68	1 1 2 1	600 210 2000 150	3.42 3.40 3.30 3.26	3.76 3.90 3.92 3.94	615 590 200 200	2 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	20000	0.02	PKC	153700	4	0	0	[+]
MTS	0.00 0.00	0.04 0.06	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0.05 0.04 0.04 0.04	1 1 0 0	50000 50000 0 0	0.01 0.01 0.00 0.00	0.03 0.04 0.05 0.06	4500 15400 38826 500	1 1 2 1
MUZA	0.00	0.00 %	17:00:00	3	3.84	1	2061	3.64	3.82	1964	1	0	0	[+]
MZA	0.00 0.00	3.46 4.22	12:09:03 09:00:00 09:00:00 17:00:00	1005 1 299 4	3.76 3.76 3.76 3.88	1 1 1 2	400 500 1000 2204	3.52 3.42 3.36 3.34	3.84 3.92 3.94 4.00	2208 1550 1197 170	1 1 2 1
MWTRADE	3.84	-1.05 %	11:27:15	142	3.78	2	2080	3.70	3.78	658	2	3	11	[+]
MWT	3.78 3.84	3.46 4.22	11:24:27 09:00:00 09:00:00 14:44:04	2500 100 100 1000	3.78 3.84 3.84 3.82	3 1 1 1	1759 1000 500 888	3.68 3.66 3.62 3.60	3.80 3.84 3.87 3.88	2500 400 1000 1933	1 1 1 1
NANOGROUP	6.82	-4.30 %	13:26:00	225	6.46	3	1083	6.48	6.59	1222	3	42	275	[+]
NNG	6.45 6.88	6.14 7.50	13:25:43 13:23:19 13:22:39 13:22:39	218 45 12 800	6.46 6.46 6.46 6.46	1 1 2 1	146 1000 1161 250	6.45 6.43 6.42 6.41	6.66 6.68 6.69 6.70	200 1123 978 548	1 1 3 2
NEPTIS	0.00	0.00 %	11:27:11	19	48.00	1	70	47.00	49.40	25	1	0	0	[+]
YAN	0.00 0.00	38.40 57.50	09:13:19 09:08:23 16:12:49 17:00:00	2 10 300 200	47.60 47.80 49.20 49.20	1 1 1 1	25 10 10 14	46.00 45.40 44.00 43.20	50.00 51.00 52.50 54.00	5 10 10 10	1 1 1 1
NETIA	5.48	1.09 %	11:56:43	1	5.54	1	1450	5.48	5.54	4748	5	2	13	[+]
NET	5.48 5.54	4.94 6.02	11:50:33 11:49:11 11:33:28 11:29:13	1300 33 900 27	5.50 5.48 5.48 5.48	1 3 2 2	1500 3544 2200 1644	5.46 5.44 5.42 5.40	5.56 5.58 5.60 5.62	2800 2370 3080 4800	2 1 8 2
NEUCA	704.00	-0.28 %	13:25:50	7	703.00	1	2	703.00	704.00	16	2	0	191	[+]
NEU	701.00 705.00	634.00 774.00	13:25:50 13:25:50 13:20:54 13:18:55	10 3 9 1	703.00 703.00 704.00 703.00	3 4 3 2	36 55 60 45	702.00 701.00 700.00 699.00	705.00 706.00 707.00 708.00	286 14 2 3	5 3 1 1
NEWAG	24.00	0.00 %	12:39:24	30	24.00	19	2104	23.90	24.00	3273	4	5	118	[+]
NWG	23.90 24.00	21.60 26.40	12:28:06 12:06:10 12:06:10 12:06:10	70 29 236 309	24.00 24.00 24.00 24.00	10 11 1 10	2634 3638 40 3016	23.80 23.70 23.60 23.50	24.10 24.20 24.30 24.40	874 688 1032 1975	4 4 8 7
NEXTBIKE	15.50	-3.12 %	11:08:13	23	15.50	1	20	15.20	15.90	50	1	0	0	[+]
NXB	15.50 15.50	12.40 18.60	11:00:00 11:09:47 11:09:47 11:09:05	5 36 328 237	15.50 16.00 16.00 16.00	2 1 1 1	135 35 15 15	15.00 14.90 14.00 13.50	16.00 16.20 16.50 17.00	190 35 20 85	2 1 1 1
NGGAMES	0.22	-3.19 %	13:03:19	2500	0.21	1	9000	0.21	0.21	7500	1	203	43	[+]
NGG	0.21 0.22	0.18 0.26	12:53:12 12:53:12 12:53:12 12:53:12	610 7500 500 6900	0.21 0.21 0.21 0.21	2 2 1 1	8890 20950 2500 8000	0.21 0.20 0.20 0.20	0.21 0.21 0.21 0.21	38240 5500 2500 2500	1 1 1 1
NOTORIA	0.00	0.00 %	10:54:42	273	6.45	1	313	6.40	6.55	330	1	0	0	[+]
NTS	0.00 0.00	5.20 7.70	09:44:53 09:44:53 16:31:43 09:00:00	300 315 170 185	6.70 6.70 6.95 7.00	1 1 1 1	325 1111 493 501	6.25 5.60 4.70 4.24	6.70 6.95 7.00 7.50	300 30 1359 1523	1 1 3 2
NOVAINV	0.00	0.00 %	12:50:29	150	1.44	1	776	1.29	1.44	1898	3	0	0	[+]
NOV	0.00 0.00	1.16 1.72	11:00:12 16:42:02 16:34:47 09:26:15	1 1 590 153	1.44 1.44 1.40 1.44	1 1 1 1	1882 190 350 12000	1.28 1.27 0.90 0.70	1.64 1.65 1.69 1.80	1300 900 867 3495	1 1 1 1
NOVAVIS	8.22	-1.20 %	12:53:10	100	8.20	2	306	8.20	8.36	150	1	3	24	[+]
NVV	8.20 8.38	6.58 9.86	12:53:10 11:18:32 11:17:53 11:17:53	400 45 70 10	8.25 8.20 8.25 8.25	1 1 1 4	100 100 110 670	8.18 8.15 8.14 8.12	8.38 8.39 8.40 8.41	100 150 725 150	1 1 2 1
NOVITA	186.50	1.63 %	13:24:34	3	187.50	1	6	187.00	188.00	40	2	0	75	[+]
NVT	185.00 188.00	168.00 205.00	13:08:39 13:04:16 13:03:51 13:00:06	1 6 10 13	187.50 187.50 187.50 188.00	1 1 1 1	10 3 10 10	186.50 186.00 185.50 185.00	189.50 190.00 192.00 194.00	18 50 90 60	1 1 2 1
NTTSYSTEM	6.38	3.49 %	13:11:39	500	6.52	1	85	6.54	6.64	924	3	15	98	[+]
NTT	6.38 6.72	5.76 7.00	13:11:39 13:11:39 12:28:31 12:27:56	1000 822 178 220	6.52 6.52 6.52 6.52	3 3 1 1	1316 1559 172 350	6.50 6.40 6.38 6.30	6.66 6.70 6.72 6.74	700 2746 77 441	3 3 1 1
NWAI	23.00	-0.43 %	10:34:22	70	22.90	3	145	21.80	22.40	46	1	0	2	[+]
NWA	21.80 23.00	18.40 27.60	09:35:24 09:12:02 16:40:36 16:40:36	1 1 19 96	21.80 23.00 23.00 22.80	2 1 2 1	124 8 1228 100	21.00 20.50 20.40 20.10	22.50 22.80 22.90 23.10	199 40 230 120	1 1 1 2
OAT	54.30	-0.55 %	13:23:18	164	54.00	1	37	54.00	54.10	223	3	16	842	[+]
OAT	53.80 54.40	48.90 59.70	13:23:18 13:22:53 13:22:13 13:22:13	336 280 25 495	54.00 54.00 54.00 54.00	1 4 1 3	27 140 500 236	53.90 53.80 53.70 53.60	54.30 54.40 54.50 54.60	197 326 1484 50	2 5 4 1
ODLEWNIE	5.74	-1.04 %	12:33:04	929	5.70	2	2071	5.70	5.78	1060	2	4	25	[+]
ODL	5.64 5.74	5.18 6.30	11:37:47 11:22:15 11:07:25 11:04:25	388 180 100 200	5.68 5.68 5.68 5.64	1 1 1 2	112 600 1855 837	5.68 5.64 5.60 5.58	5.80 5.84 5.86 5.88	580 2175 1000 834	2 2 1 1
OEX	18.80	-0.27 %	12:51:53	164	18.70	1	74	18.60	18.70	36	1	1	18	[+]
OEX	18.60 18.80	16.95 20.60	12:36:35 09:54:56 09:54:56 09:07:29	426 50 150 50	18.60 18.75 18.75 18.75	1 1 1 1	200 50 200 40	18.55 18.50 18.45 18.40	18.75 18.80 18.85 18.90	150 113 79 450	1 1 1 1
ONEMORE	5.98	-4.67 %	12:54:40	51	5.71	2	2000	5.72	5.88	50	1	4	23	[+]
OML	5.70 5.98	4.79 7.17	12:54:01 12:50:09 12:08:51 11:49:41	169 30 250 620	5.75 5.75 5.71 5.90	1 5 2 1	199 1041 390 500	5.71 5.70 5.65 5.61	5.89 5.90 5.91 5.92	900 710 500 620	2 3 1 2
ONICO	0.00	0.00 %	11:00:00	82	6.00	2	612	5.90	5.80	112	1	0	0	[+]
ONC	0.00 0.00	4.80 7.20	12:14:28 11:00:00 11:00:00 11:00:00	195 190 1 100	6.00 6.00 6.00 6.00	1 1 1 1	300 300 300 190	5.00 4.00 3.00 1.71	5.90 6.00 6.95 8.00	501 250 2 221	2 2 1 1
OPENFIN	0.79	-2.34 %	12:13:57	400	0.75	3	5166	0.75	0.78	2750	2	17	13	[+]
OPF	0.75 0.79	0.71 0.87	12:13:57 12:13:57 11:33:03 11:29:57	1000 600 2400 3000	0.76 0.76 0.76 0.76	3 3 1 4	7500 8100 3000 11094	0.75 0.74 0.74 0.72	0.78 0.79 0.80 0.82	1000 6600 1000 1800	1 2 1 1
OPONEOPL	52.00	0.77 %	12:42:36	15	52.40	2	178	52.40	52.60	125	2	2	128	[+]
OPN	51.40 52.40	46.80 57.20	12:42:21 12:42:21 12:42:21 11:52:24	30 3 4 100	52.40 52.40 52.40 52.00	1 1 2 2	130 111 607 262	52.00 51.80 51.60 51.40	53.00 53.60 54.00 55.00	120 880 20 420	1 3 1 2
OPTEAM	17.45	-8.02 %	13:20:10	32	16.05	6	1281	16.05	16.20	748	2	36	585	[+]
OPM	15.80 17.45	15.75 19.15	13:19:28 13:19:28 13:19:28 13:18:24	305 100 45 60	16.30 16.30 16.30 16.30	13 3 7 2	3090 393 1648 1000	16.00 15.95 15.90 15.85	16.30 16.35 16.40 16.45	200 1123 350 600	1 4 2 1
ORANGEPL	7.18	2.02 %	13:22:11	357	7.32	5	7234	7.32	7.33	5782	3	809	5,908	[+]
OPL	7.13 7.35	6.46 7.89	13:22:11 13:22:11 13:22:11 13:21:02	5 22 41 80	7.32 7.32 7.32 7.32	3 3 3 3	1135 2373 11491 9300	7.32 7.31 7.30 7.30	7.34 7.34 7.34 7.35	650 4300 17390 13003	1 8 5 18
ORCOGROUP	1.91	-7.28 %	12:14:13	80	1.91	1	77	1.91	2.05	434	1	0	0	[+]
OPG	1.91 1.91	1.72 2.10	15:51:48 09:39:01 14:09:22 12:54:35	60 506 449 150	2.06 2.07 2.07 1.95	1 1 1 1	500 500 1523 405	1.90 1.85 1.82 1.81	2.06 2.07 2.12 2.14	466 534 495 2351	1 1 1 1
ORGANIC	6.10	-3.28 %	09:58:38	1	5.90	1	19	5.90	6.10	100	1	0	1	[+]
ORG	5.90 6.10	4.88 7.30	09:07:25 13:20:22 13:20:22 11:27:07	100 170 20 10	6.10 6.10 6.10 6.00	1 2 1 1	20 195 20 20	5.85 5.80 5.70 5.60	6.20 6.30 6.40 6.50	185 20 20 20	2 1 1 1
ORZBIALY	15.75	-2.22 %	12:13:51	89	15.40	3	221	15.40	15.90	374	2	0	4	[+]
OBL	15.40 16.00	14.20 17.30	12:13:51 12:05:17 12:05:17 17:00:00	111 1 34 1	15.45 16.00 15.75 15.75	1 1 2 3	1000 40 432 1300	15.30 15.15 15.05 15.00	15.95 16.00 16.15 16.20	63 467 369 500	1 2 2 1
ORZLOPONY	0.00	0.00 %	13:54:59	500	1.87	1	548	1.85	1.87	54	1	0	0	[+]
ORL	0.00 0.00	1.50 2.24	16:32:22 16:32:22 16:32:22 16:12:11	1076 925 554 1000	1.72 1.75 1.85 1.91	2 1 1 1	2006 3000 1888 2828	1.72 1.70 1.61 1.60	1.93 1.94 1.96 2.00	825 2870 5813 1166	1 1 2 2
OTLOG	8.76	-0.89 %	12:43:00	13	8.90	1	90	8.10	8.84	91	1	3	28	[+]
OTS	8.06 8.96	7.90 9.62	12:39:35 12:06:47 12:06:47 11:28:41	237 20 30 120	8.58 8.14 8.14 8.14	1 2 1 1	960 412 500 160	8.06 8.02 8.00 7.70	8.86 8.88 8.90 8.92	200 300 297 1	1 1 2 1
OTMUCHOW	2.48	0.00 %	12:15:09	1728	2.36	1	3235	2.32	2.36	210	1	11	25	[+]
OTM	2.36 2.48	2.24 2.72	12:07:36 12:07:36 10:25:12 10:25:12	86 200 1971 1400	2.36 2.36 2.36 2.36	2 1 3 2	700 5000 1529 1900	2.30 2.26 2.24 2.22	2.42 2.48 2.54 2.62	3100 5630 1094 246	1 2 1 1
OUTDOORZY	0.88	-2.78 %	13:11:40	2300	0.88	1	2325	0.86	0.88	900	1	5	4	[+]
OUT	0.86 0.88	0.70 1.05	11:43:15 11:43:15 10:02:09 09:25:25	84 550 300 1200	0.86 0.86 0.86 0.86	1 1 1 1	4824 1000 250 723	0.86 0.85 0.83 0.81	0.88 0.89 0.90 0.94	500 1488 1950 500	1 1 1 1
OVOSTAR	0.00	0.00 %	09:19:05	1	75.00	1	105	72.00	74.50	6	1	0	0	[+]
OVO	0.00 0.00	67.50 82.50	11:09:00 09:20:20 10:13:21 13:36:59	2 3 1 36	72.00 75.00 75.00 74.00	1 1 0 0	200 1000 0 0	70.00 60.00 0.00 0.00	75.50 77.00 82.00 87.00	101 14 9 15	1 1 1 1
PAMAPOL	2.29	-3.93 %	13:11:18	500	2.20	2	2228	2.20	2.27	594	1	20	44	[+]
PMP	2.20 2.29	2.07 2.51	13:07:27 11:40:07 11:38:56 11:36:08	2187 4000 4000 3900	2.20 2.28 2.21 2.28	1 1 1 1	3000 22 780 979	2.18 2.15 2.14 2.11	2.28 2.29 2.30 2.32	638 1500 3201 2500	1 1 2 2
PANOVA	15.60	0.33 %	11:24:20	100	15.30	1	111	15.05	15.55	49	1	2	34	[+]
NVA	15.20 15.65	14.05 17.15	11:14:52 11:09:20 10:54:57 10:39:55	451 190 300 200	15.55 15.55 15.20 15.25	1 1 1 1	250 111 175 100	15.00 14.90 14.85 14.75	15.60 15.70 15.80 16.00	452 1960 76 155	2 4 1 2
PARCELTEC	0.85	-0.70 %	09:49:52	100	0.85	1	500	0.83	0.85	260	2	0	0	[+]
PTE	0.85 0.85	0.68 1.02	09:16:28 16:25:20 16:25:20 14:59:46	100 1000 739 261	0.85 0.85 0.86 0.86	1 1 1 1	500 500 391 500	0.82 0.82 0.82 0.81	0.85 0.87 0.88 0.89	3140 1165 500 1254	2 1 1 1
PARTNER	0.20	9.00 %	11:58:38	1100	0.22	1	10000	0.21	0.22	19800	2	129	26	[+]
PRN_	0.20 0.22	0.16 0.24	11:58:38 11:57:17 11:57:17 11:56:46	7400 2600 3400 4900	0.22 0.22 0.21 0.21	2 2 1 1	13000 14000 8000 10260	0.21 0.20 0.20 0.20	0.22 0.22 0.22 0.22	10000 11400 25000 283514	1 1 2 3
PASSUS	67.00	-9.42 %	13:09:28	30	62.50	2	41	62.50	65.00	30	1	1	66	[+]
PAS	62.00 68.50	54.00 80.00	12:39:03 12:39:03 12:39:03 12:39:03	20 267 20 35	62.00 62.00 62.50 62.50	2 1 1 2	38 15 10 33	62.00 61.00 60.50 60.00	65.50 66.00 68.50 69.00	124 280 125 398	1 1 2 6
PATENTUS	1.02	0.49 %	13:06:51	111	1.02	1	11	1.01	1.02	2289	2	1	1	[+]
PAT	1.02 1.02	0.91 1.12	13:00:43 12:31:02 17:00:00 16:16:34	99 989 11 84	1.02 1.02 1.02 1.01	1 1 1 2	500 2000 2160 3200	0.99 0.98 0.97 0.97	1.02 1.03 1.04 1.04	1000 2500 1850 500	1 2 2 1
PBKM	81.00	-0.98 %	13:21:36	44	81.00	2	24	80.00	81.00	225	1	0	7	[+]
BKM	80.00 81.00	73.00 89.00	12:26:57 09:00:00 17:00:00 16:40:33	20 26 1 1851	80.00 81.00 81.80 76.80	1 1 2 1	39 23 781 1419	77.40 77.00 76.80 76.40	81.40 81.60 81.80 84.00	54 2 34 10	1 1 1 1
PCCEXOL	3.19	-0.12 %	13:00:01	600	3.20	1	208	3.19	3.19	3658	1	19	62	[+]
PCX	3.18 3.20	2.87 3.51	12:53:41 12:53:09 12:53:09 12:37:40	499 462 38 300	3.20 3.19 3.19 3.19	4 3 3 1	912 2390 1278 1500	3.18 3.18 3.17 3.17	3.19 3.20 3.20 3.20	320 200 1502 3144	1 1 2 4
PCCROKITA	76.90	-1.04 %	13:16:19	25	75.80	2	65	75.60	75.90	86	1	1	96	[+]
PCR	75.60 77.00	69.30 84.50	13:16:19 12:56:43 12:24:49 12:23:20	22 11 7 7	75.80 75.80 75.80 75.60	1 1 3 2	25 27 132 142	75.50 75.40 75.20 75.10	76.00 76.80 76.90 77.00	240 50 10 618	1 1 1 2
PCFGROUP	67.80	0.44 %	13:23:57	2	68.10	1	87	68.10	68.75	121	2	20	1,397	[+]
PCF	67.80 70.30	61.05 74.55	13:23:57 13:22:57 13:22:57 13:22:57	20 38 8 20	68.35 68.40 68.50 68.50	8 2 2 1	467 49 41 408	68.00 67.80 67.70 67.55	68.80 68.90 68.95 69.00	73 175 262 177	1 2 1 2
PEKABEX	21.00	1.93 %	13:21:25	58	21.10	3	1158	20.90	21.10	865	1	4	90	[+]
PBX	20.90 21.10	18.90 23.10	13:09:55 12:50:31 12:50:31 12:39:02	75 27 223 403	20.90 21.10 21.10 21.10	1 9 2 7	5 1108 50 834	20.80 20.70 20.60 20.50	21.20 21.30 21.40 21.50	1204 600 100 848	4 2 1 6
PEKAO	76.00	0.60 %	13:27:03	138	76.70	4	758	76.50	76.56	25	1	327	25,129	[+]
PEO	75.62 77.78	68.40 83.60	13:26:25 13:26:25 13:26:25 13:26:25	107 76 150 150	76.70 76.70 76.70 76.70	1 1 1 2	37 500 32 320	76.48 76.44 76.42 76.40	76.58 76.66 76.68 76.74	260 802 270 819	2 7 2 2
PEMANAGER	19.00	-1.05 %	09:42:55	20	18.80	1	16	18.45	18.75	18	1	1	12	[+]
PEM	18.80 19.00	17.10 20.90	09:25:57 09:25:57 09:00:00 12:10:47	90 410 100 300	18.80 18.80 19.00 19.00	1 1 1 1	400 411 60 85	18.40 18.25 17.85 17.45	18.80 19.00 19.10 19.15	280 1996 4000 392	1 3 1 1
PEP	89.40	-1.47 %	13:03:03	1	87.00	1	2	87.10	87.90	32	2	1	117	[+]
PEP	86.80 89.40	80.50 98.30	13:03:03 13:03:03 13:03:03 13:03:03	3 2 8 2	87.00 87.00 87.00 87.10	1 1 2 1	15 96 236 23	87.00 86.90 86.80 86.60	88.00 88.20 88.40 88.60	131 70 90 147	4 1 1 1
PEPEES	1.46	0.00 %	13:08:53	12	1.47	1	1310	1.47	1.47	1322	1	6	8	[+]
PPS	1.46 1.47	1.31 1.60	12:53:07 09:00:00 09:00:00 09:00:00	735 2653 400 1947	1.47 1.46 1.46 1.46	2 2 1 4	7377 6173 5084 13397	1.46 1.45 1.44 1.43	1.50 1.51 1.52 1.53	2330 4231 1329 1592	1 2 3 1
PGE	8.50	2.31 %	13:26:41	227	8.70	1	1068	8.73	8.74	900	1	2,092	18,153	[+]
PGE	8.36 8.87	7.65 9.35	13:25:00 13:22:17 13:22:17 13:22:17	104 662 679 2200	8.70 8.72 8.72 8.72	3 1 1 2	6516 322 3300 4860	8.72 8.72 8.72 8.72	8.74 8.74 8.75 8.75	14300 3955 10000 3300	3 2 1 1
PGFGROUP	3.80	-2.89 %	13:17:46	1000	3.70	1	100	3.68	3.70	1596	1	24	87	[+]
PGV	3.63 3.80	3.42 4.18	12:40:50 12:12:29 11:32:04 11:29:06	250 250 105 30	3.66 3.65 3.73 3.73	3 1 3 2	3921 125 2250 1372	3.66 3.65 3.64 3.63	3.73 3.75 3.78 3.79	600 4891 500 599	1 2 1 1
PGNIG	6.97	-1.29 %	13:26:42	2321	6.89	4	8904	6.87	6.88	6504	5	2,571	17,986	[+]
PGN	6.88 7.08	6.27 7.67	13:26:42 13:26:42 13:26:42 13:26:42	1674 127 1374 1869	6.88 6.88 6.88 6.88	2 5 3 6	8062 3626 3096 8742	6.87 6.87 6.86 6.86	6.88 6.88 6.89 6.89	1515 4400 6847 12025	1 1 2 1
PGSSOFT	13.35	1.92 %	12:30:40	185	13.30	1	15	13.30	13.35	101	1	6	86	[+]
PSW	13.30 13.65	12.05 14.65	12:30:40 12:21:53 11:01:43 10:38:02	135 149 265 3700	13.30 13.35 13.30 13.35	1 1 1 3	250 764 263 141	13.20 13.10 13.05 13.00	13.55 13.60 13.65 13.80	804 150 520 20	2 1 3 1
PHARMENA	10.50	-4.56 %	13:11:11	200	10.46	1	1	10.40	10.44	1562	1	11	113	[+]
PHR	10.04 10.70	9.45 11.54	12:32:13 12:32:02 12:28:56 11:40:00	195 140 5 150	10.40 10.26 10.40 10.26	3 1 3 1	390 20 1380 100	10.26 10.24 10.20 10.14	10.50 10.66 10.88 10.90	486 66 68 100	1 1 1 1
PHN	13.05	-0.38 %	12:50:30	2	13.00	3	1825	12.75	13.00	1492	2	5	66	[+]
PHN	12.75 13.05	11.75 14.35	12:50:16 12:50:16 12:48:11 12:47:18	150 250 600 400	12.75 12.75 12.80 12.80	4 1 2 2	3496 50 260 400	12.70 12.65 12.60 12.55	13.05 13.10 13.15 13.20	184 800 1186 2563	1 1 4 3
PHOTON	13.40	-3.03 %	13:18:37	143	12.80	9	1468	12.80	13.00	1000	1	10	130	[+]
PEN	12.80 13.50	12.10 14.70	13:18:37 13:18:37 13:18:37 13:18:37	2 208 100 100	12.80 12.90 12.90 12.90	5 3 5 1	1050 259 615 1500	12.70 12.60 12.50 12.30	13.10 13.20 13.30 13.40	1000 840 700 1043	1 4 2 4
PKNORLEN	67.00	-1.37 %	13:26:58	59	66.24	2	249	66.20	66.24	558	1	416	27,845	[+]
PKN	66.16 67.64	60.30 73.70	13:26:49 13:26:45 13:26:45 13:26:45	9 54 100 100	66.24 66.22 66.22 66.22	1 2 2 3	251 540 527 959	66.18 66.16 66.14 66.12	66.26 66.28 66.30 66.32	4 583 440 589	1 2 1 2
PKOBP	33.18	0.30 %	13:24:26	220	33.25	4	1182	33.15	33.18	1138	2	585	19,508	[+]
PKO	33.00 33.54	29.87 36.49	13:24:26 13:24:26 13:22:55 13:22:55	433 34 1 1	33.25 33.25 33.28 33.28	1 4 4 3	50 1858 760 2805	33.14 33.11 33.10 33.09	33.19 33.20 33.21 33.22	3 5241 1205 823	1 2 2 2
PKPCARGO	19.20	-0.73 %	13:22:55	450	19.06	2	1127	19.06	19.10	2085	2	55	1,042	[+]
PKP	19.00 19.26	17.28 21.10	13:20:56 13:20:56 13:20:56 13:20:53	178 92 500 4000	19.10 19.10 19.10 19.06	2 3 20 5	273 573 3351 6153	19.04 19.02 19.00 18.98	19.12 19.16 19.18 19.20	3392 1089 3622 2300	1 2 3 4
PLASMA	0.50	-16.67 %	11:02:37	1000	0.50	1	400	0.50	0.50	1000	1	3	1	[+]
PSM	0.50 0.50	0.40 0.60	11:00:00 11:00:00 15:00:00 11:00:00	1000 700 5 1	0.50 0.50 0.60 0.51	1 1 1 1	5000 7099 10000 5	0.40 0.36 0.30 0.10	0.60 0.70 0.77 0.90	834 3300 100 200	1 2 1 1
PLASTBOX	2.13	1.90 %	13:12:53	700	2.14	1	5000	2.12	2.14	1450	1	20	44	[+]
PLX	2.12 2.18	1.92 2.34	13:00:43 12:44:52 11:53:42 11:19:25	1300 1350 1000 50	2.14 2.14 2.17 2.18	1 3 1 1	2001 8000 2000 1000	2.11 2.10 2.08 2.07	2.16 2.18 2.19 2.20	8500 4869 13228 2100	2 4 6 3
PLATIGE	29.30	-4.29 %	13:17:30	100	29.00	4	389	28.80	29.30	93	2	5	146	[+]
PLI	29.00 29.90	23.50 35.10	13:17:30 13:17:30 13:17:30 13:17:30	60 55 15 50	29.00 29.00 29.00 29.00	1 3 1 1	175 96 89 40	28.60 28.50 28.40 28.20	29.50 29.60 29.70 29.80	45 112 100 284	1 2 1 2
PLATYNINW	4.86	-1.23 %	12:30:12	17	4.82	1	3	4.82	4.86	175	1	1	7	[+]
PIW	4.60 4.86	4.38 5.30	12:18:11 11:29:09 11:29:09 11:08:43	52 280 80 20	4.60 4.60 4.62 4.86	1 1 1 2	667 540 400 750	4.62 4.60 4.56 4.44	4.90 5.00 5.10 5.15	608 443 1700 370	2 3 2 2
PLAYWAY	569.00	-0.35 %	13:23:40	1	567.00	1	5	565.00	567.00	12	2	3	1,679	[+]
PLW	562.00 577.50	512.50 625.50	13:23:40 13:23:38 13:23:38 13:23:09	5 5 3 1	566.50 566.00 566.00 564.00	4 1 2 3	119 40 56 57	564.00 563.50 563.00 562.50	567.50 568.00 569.00 569.50	20 4 114 38	2 1 4 2
PLAZACNTR	1.61	1.27 %	11:47:10	250	1.60	1	1009	1.55	1.60	1599	1	1	1	[+]
PLZ	1.55 1.61	1.45 1.77	11:37:11 11:08:17 10:57:36 10:42:50	1 301 100 100	1.55 1.55 1.56 1.56	2 1 1 1	5583 1000 6500 630	1.55 1.53 1.52 1.51	1.60 1.61 1.64 1.64	5997 7448 600 1500	3 1 1 1
PLGROUP	0.53	-6.84 %	13:03:41	2980	0.49	2	16250	0.51	0.53	3300	1	11	5	[+]
PLG	0.49 0.53	0.42 0.63	12:29:44 12:02:47 12:02:35 11:43:15	2000 3000 1000 2000	0.49 0.49 0.49 0.49	1 1 3 1	2000 7000 1420 1000	0.50 0.49 0.49 0.49	0.53 0.53 0.54 0.54	1000 2070 1000 500	1 1 1 1
POINTGROUP	4.96	1.98 %	11:08:44	91	5.15	2	1801	4.96	5.10	100	1	0	2	[+]
PGM	4.96 5.15	4.48 5.45	11:08:09 10:00:07 09:00:00 17:00:00	109 15 200 81	5.05 4.96 4.96 5.05	1 1 1 1	60 65 270 200	4.92 4.64 4.62 4.50	5.15 5.30 5.35 5.45	1466 300 300 890	2 1 1 1
POINTPACK	75.60	1.33 %	11:14:30	40	76.00	3	157	75.40	76.00	141	3	1	105	[+]
PNT	75.60 76.20	60.60 90.60	10:55:16 10:27:58 10:03:38 09:52:42	25 782 300 70	76.00 76.00 76.00 76.00	1 1 2 1	200 200 73 50	74.60 74.40 74.00 73.20	76.60 77.00 77.80 78.00	25 25 30 180	1 1 1 2
POLICE	13.10	0.00 %	12:26:43	100	13.05	1	925	13.05	13.10	2672	5	2	30	[+]
PCE	13.00 13.10	11.80 14.40	11:16:45 11:16:45 10:54:59 10:54:59	58 142 333 84	13.05 13.05 13.00 13.00	5 1 3 3	1427 400 780 1235	13.00 12.90 12.80 12.75	13.20 13.25 13.30 13.35	2550 450 1276 949	3 1 4 1
POLIMEXMS	6.00	1.17 %	13:25:00	17	6.05	1	56	6.02	6.05	925	2	333	2,024	[+]
PXM	5.98 6.16	5.40 6.60	13:23:34 13:23:34 13:23:34 13:18:24	792 30 200 600	6.03 6.03 6.03 6.02	2 8 3 10	830 9542 560 10147	6.01 6.00 5.99 5.98	6.06 6.07 6.08 6.09	2763 400 9247 6546	4 1 5 4
POLLENAE	0.00	0.00 %	11:00:00	100	0.36	1	5000	0.10	0.36	427	1	0	0	[+]
PLE	0.00 0.00	0.29 0.43	11:22:32 11:22:32 15:00:00 15:00:00	200 100 100 100	0.36 0.36 0.33 0.33	1 2 0 0	6000 101 0 0	0.08 0.01 0.00 0.00	0.52 0.58 1.00 1.11	4360 30000 15534 111	1 1 1 1
POLMAN	0.75	-1.32 %	11:09:32	164	0.75	1	658	0.75	0.78	2000	1	5	4	[+]
PLM	0.75 0.75	0.60 0.90	09:00:00 09:00:00 09:00:00 15:56:24	3409 1369 216 2000	0.75 0.75 0.75 0.76	1 1 2 1	600 778 10350 604	0.74 0.73 0.73 0.72	0.78 0.79 0.80 0.80	1320 3000 4000 1475	1 1 1 2
POLTRONIC	1.44	-1.39 %	12:00:00	111	1.42	1	1000	1.32	1.42	3298	3	19	26	[+]
PTN	1.22 1.44	1.16 1.73	11:56:42 11:56:42 11:50:46 10:37:55	2179 940 500 9	1.38 1.38 1.38 1.38	2 1 1 1	4516 1000 2500 1500	1.32 1.31 1.30 1.27	1.43 1.44 1.45 1.46	2990 1782 1744 1541	1 1 2 1
POLWAX	3.73	-0.78 %	11:10:05	600	3.82	2	844	3.77	3.85	564	2	10	39	[+]
PWX	3.73 3.82	3.36 4.10	11:10:05 11:02:53 11:02:53 11:02:53	400 2660 250 821	3.80 3.76 3.76 3.76	2 2 2 1	4269 2821 800 400	3.76 3.75 3.73 3.71	3.88 3.89 3.90 3.95	3123 354 8059 1475	2 1 3 2
POZBUD	3.12	-2.22 %	13:25:11	2540	3.08	2	3911	3.08	3.10	2000	2	78	242	[+]
POZ	3.07 3.19	2.81 3.43	13:24:54 13:24:14 13:07:25 13:07:01	419 2081 4 219	3.08 3.10 3.15 3.10	1 2 2 2	2000 2118 1025 833	3.07 3.06 3.05 3.04	3.15 3.16 3.17 3.18	500 651 2726 1335	1 2 2 1
PRAGMAFA	23.20	0.00 %	09:00:00	10	23.20	1	20	23.20	23.60	450	2	0	0	[+]
PRF	23.20 23.20	20.90 25.50	15:44:21 15:27:08 15:15:07 15:15:07	8 2 189 10	23.20 23.20 23.40 23.40	1 1 2 1	111 80 460 200	23.00 22.90 22.60 21.20	23.90 24.00 24.50 25.20	311 411 154 200	1 2 2 1
PRAGMAINK	5.05	-3.53 %	13:00:15	20	4.92	1	408	4.88	4.92	793	1	2	8	[+]
PRI	4.92 5.05	4.56 5.55	12:57:28 12:49:30 12:49:30 09:45:39	200 342 291 350	4.92 4.92 5.05 5.05	2 1 2 1	320 500 420 600	4.80 4.72 4.70 4.66	5.10 5.15 5.20 5.25	20 20 100 19	1 1 2 1
PRAIRIE	0.70	0.28 %	13:22:59	4072	0.71	1	2179	0.70	0.71	4901	1	90	64	[+]
PDZ	0.70 0.73	0.63 0.77	12:57:33 12:53:52 12:19:38 12:19:38	104 3710 108 1400	0.71 0.71 0.71 0.71	2 3 1 1	27165 5387 5000 35914	0.70 0.70 0.70 0.69	0.71 0.71 0.71 0.72	10000 10000 2000 30351	2 1 1 2
PRESENT24	0.20	-3.67 %	13:03:36	10000	0.19	1	3006	0.19	0.20	4936	1	32	6	[+]
P24	0.19 0.20	0.16 0.24	12:14:59 12:03:42 11:44:20 11:44:20	626 333 700 891	0.20 0.20 0.19 0.19	2 1 2 1	10100 25000 18499 23000	0.19 0.19 0.19 0.19	0.20 0.20 0.20 0.20	8870 14889 28234 17766	1 2 2 2
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	1	300	PKC	PKC	395750	19	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	0.01 0.04 0.05 0.06	7995 292100 99863 336302	4 4 3 4
PROCHEM	19.80	-0.51 %	12:02:26	4	19.50	1	150	19.30	19.50	160	1	0	0	[+]
PRM	19.50 19.80	17.90 21.60	11:53:41 11:51:51 11:51:49 09:00:00	2 2 2 2	19.50 19.50 19.50 19.80	1 1 1 1	450 5 79 200	19.10 18.90 18.70 18.60	19.80 19.90 20.00 20.60	190 920 686 412	1 2 1 1
PROJPRZEM	19.00	-1.55 %	11:41:38	120	19.00	2	190	19.00	19.30	426	3	1	18	[+]
PJP	19.00 19.00	17.10 20.80	11:39:55 11:38:32 11:37:25 10:23:49	120 120 120 120	19.00 19.00 19.00 19.00	1 2 1 1	70 198 422 20	18.70 18.60 18.50 18.30	19.40 19.50 19.90 20.00	388 50 491 143	1 1 3 2
PROMISE	4.78	0.42 %	11:49:33	450	4.77	1	156	4.65	4.73	150	1	1	3	[+]
PRO	4.65 4.78	3.83 5.72	11:49:33 09:59:08 09:42:08 15:56:51	150 1 50 50	4.77 4.65 4.78 4.75	1 1 3 2	241 435 755 266	4.64 4.63 4.62 4.60	4.75 4.76 4.77 4.78	100 2150 4550 226	1 2 1 1
PROTEKTOR	3.81	-1.29 %	12:52:42	340	3.83	2	780	3.83	3.90	599	1	16	62	[+]
PRT	3.81 3.90	3.43 4.19	11:51:05 10:10:12 10:08:26 10:08:26	30 64 536 64	3.83 3.90 3.90 3.90	4 1 2 1	881 1000 3850 5000	3.82 3.82 3.81 3.81	3.90 3.91 3.92 3.92	536 2901 865 3027	2 4 1 4
PROVIDENT	6.70	-1.52 %	13:08:11	200	6.50	3	3000	6.50	6.60	150	1	7	49	[+]
IPF	6.40 6.70	6.05 7.35	13:01:01 13:01:01 13:01:01 13:01:01	211 500 500 500	6.50 6.50 6.50 6.50	2 3 1 1	2599 488 500 1800	6.40 6.10 6.05 5.80	6.65 6.70 6.75 6.80	2000 6770 2750 987	2 4 3 1
PRYMUS	7.25	0.00 %	09:22:41	3	7.25	2	6604	7.00	7.20	280	1	0	0	[+]
PRS	7.25 7.25	5.80 8.70	09:57:49 09:02:10 09:02:10 09:02:10	5 1 412 93	7.25 7.25 7.00 6.95	1 1 1 1	295 50 9870 10	6.90 6.60 6.50 6.30	7.25 7.50 7.60 7.65	1016 710 850 876	3 1 2 2
PULAWY	97.80	0.41 %	12:10:15	50	97.40	1	10	96.80	97.40	137	1	0	34	[+]
ZAP	95.20 97.80	88.20 107.50	10:14:46 09:50:37 09:50:37 09:45:41	20 113 38 1	97.60 97.60 97.60 97.60	1 1 2 2	75 77 89 50	96.00 95.80 95.40 95.20	97.60 97.80 98.00 98.80	163 283 33 17	2 2 2 1
PURE	113.60	0.35 %	13:18:59	10	114.00	2	160	114.20	115.00	148	2	2	258	[+]
PUR	113.60 115.60	102.40 124.80	13:18:59 13:18:59 13:18:59 13:18:59	100 2 18 13	114.00 114.00 114.00 114.00	1 2 2 2	69 70 34 207	114.00 113.60 113.40 113.20	115.20 115.40 115.60 115.80	95 19 47 485	2 1 2 3
PZU	32.50	0.12 %	13:27:04	2	32.49	1	1365	32.48	32.50	13556	15	1,312	42,864	[+]
PZU	32.38 33.04	29.25 35.75	13:27:04 13:26:51 13:26:49 13:26:49	112 152 394 549	32.49 32.49 32.49 32.49	2 3 2 2	562 1182 1380 486	32.47 32.46 32.45 32.44	32.51 32.52 32.54 32.55	848 1865 1445 12000	2 2 2 5
QUBICGMS	3.86	0.65 %	13:01:24	350	3.88	1	42	3.88	3.91	846	1	8	30	[+]
QUB	3.84 4.12	3.08 4.62	13:01:24 12:30:36 11:24:17 10:03:37	400 126 125 64	3.89 3.92 3.92 4.02	3 3 2 2	1050 1985 941 431	3.84 3.82 3.81 3.80	3.92 3.97 4.00 4.02	774 630 3250 1064	2 1 3 3
QUERCUS	5.08	0.00 %	13:15:39	30	5.08	2	620	5.08	5.10	2910	3	10	53	[+]
QRS	5.04 5.10	4.58 5.58	13:15:39 12:48:06 12:42:53 12:12:19	270 400 894 80	5.08 5.08 5.10 5.08	3 6 6 3	2320 4373 1269 2518	5.06 5.04 5.02 5.00	5.12 5.14 5.16 5.18	4986 1500 2000 400	2 2 2 2
R22	57.50	-1.23 %	13:17:09	35	56.30	2	96	56.70	56.90	15	1	19	1,108	[+]
R22	55.40 58.00	51.80 63.20	13:15:28 13:10:30 13:10:26 13:10:13	35 40 57 100	56.30 56.10 56.30 56.40	1 2 2 2	42 254 120 117	56.30 56.20 56.10 56.00	57.00 57.20 57.30 57.40	856 43 121 68	2 1 1 1
RADPOL	2.90	0.35 %	10:03:01	909	2.90	3	1300	2.86	2.90	4009	2	13	39	[+]
RDL	2.89 2.90	2.61 3.19	10:03:01 09:53:21 09:33:42 09:05:45	91 457 100 1000	2.90 2.90 2.90 2.89	2 2 1 2	452 4660 360 600	2.85 2.82 2.81 2.80	2.92 2.93 2.94 2.95	3500 3000 6000 1700	2 1 1 1
RAFAKO	1.37	2.48 %	13:25:29	1500	1.40	2	1693	1.39	1.40	11591	4	663	928	[+]
RFK	1.37 1.42	1.23 1.51	13:17:44 13:17:00 13:16:51 13:16:43	1000 667 2000 3177	1.41 1.41 1.40 1.40	2 1 7 1	17700 3500 30049 650	1.39 1.38 1.38 1.38	1.41 1.41 1.42 1.42	3333 98530 2800 7657	1 8 3 5
RAFAMET	18.70	0.00 %	09:17:44	2	18.70	1	10	18.40	18.70	36	1	0	0	[+]
RAF	18.70 18.70	16.90 20.40	09:17:43 17:00:00 09:47:56 09:12:32	1 9 50 2	18.70 18.70 18.50 18.70	1 1 1 1	30 420 30 39	18.10 18.00 17.70 17.60	18.90 19.50 20.00 20.80	490 35 302 100	2 1 3 1
RAINBOW	27.90	0.36 %	13:24:52	54	28.10	2	271	28.00	28.10	265	4	8	216	[+]
RBW	27.60 28.45	25.15 30.65	13:17:36 13:17:32 13:17:32 13:17:24	101 199 101 101	28.10 28.10 28.10 28.10	1 2 1 3	50 249 99 782	27.80 27.70 27.65 27.60	28.40 28.45 28.50 29.00	317 117 1000 100	1 1 1 1
RANKPROGR	1.69	0.00 %	09:00:00	118	1.69	2	846	1.64	1.68	3120	2	19	32	[+]
RNK	1.69 1.69	1.52 1.85	09:00:00 09:00:00 17:00:00 12:49:15	17121 1879 1 1000	1.69 1.69 1.69 1.68	1 2 1 1	1756 1500 1000 3200	1.62 1.62 1.60 1.56	1.69 1.70 1.71 1.73	1458 1999 2860 2994	1 1 1 1
RAWLPLUG	12.60	-1.57 %	10:58:10	36695	12.50	1	120	12.40	12.50	200	1	39	482	[+]
RWL	12.40 12.60	11.40 13.80	10:21:51 10:21:51 09:13:18 09:08:55	190 400 150 500	12.50 12.50 12.40 12.50	1 3 3 2	200 405 1490 810	12.30 12.20 12.10 12.00	12.60 12.70 12.90 13.00	339 650 757 250	1 1 1 1
READGENE	3.56	-7.99 %	13:10:48	500	3.34	1	20	3.40	3.62	20	1	5	17	[+]
RDG	3.32 3.74	2.85 4.27	12:57:26 12:57:26 12:57:26 12:57:26	91 70 215 100	3.32 3.40 3.40 3.42	1 1 1 2	100 800 100 200	3.34 3.33 3.32 3.31	3.64 3.66 3.68 3.70	20 520 20 100	1 2 1 1
REDAN	0.33	-2.42 %	13:05:34	578	0.32	1	422	0.32	0.34	1000	1	15	5	[+]
RDN	0.32 0.35	0.30 0.36	12:14:53 11:52:52 11:24:31 11:19:51	1500 10000 300 2000	0.33 0.33 0.35 0.35	1 2 1 5	1000 2400 2300 16800	0.32 0.32 0.31 0.31	0.34 0.35 0.35 0.35	10000 1350 4000 41974	1 1 2 6
REDDEV	1.74	-0.80 %	12:13:01	129	1.73	1	1300	1.70	1.73	71	1	14	24	[+]
RDS	1.68 1.75	1.40 2.09	11:47:44 11:43:15 11:42:27 11:42:09	50 30 290 2001	1.75 1.74 1.73 1.73	3 1 1 2	2600 2500 500 6000	1.69 1.69 1.68 1.68	1.74 1.75 1.75 1.77	299 200 1000 300	1 1 1 1
RELPOL	6.66	-2.40 %	13:26:18	250	6.50	4	2860	6.48	6.56	500	1	20	131	[+]
RLP	6.50 6.66	6.00 7.32	13:26:18 13:26:18 13:26:18 12:37:29	500 160 265 348	6.50 6.50 6.50 6.50	2 2 3 6	2150 1580 1060 6907	6.46 6.44 6.42 6.40	6.58 6.60 6.62 6.64	1429 782 200 469	1 6 1 3
REMAK	24.60	0.81 %	12:43:18	63	25.00	3	1456	24.80	25.40	106	2	3	63	[+]
RMK	24.60 25.60	22.20 27.00	12:43:18 12:41:19 12:39:02 12:32:58	37 20 30 13	25.00 25.00 25.00 25.00	3 1 3 3	601 200 600 175	24.60 24.40 24.20 24.00	25.60 25.80 26.00 26.20	563 491 140 120	4 3 2 1
REMEDIS	0.00	0.00 %	15:00:00	800	0.16	2	12143	0.14	0.18	1140	1	0	0	[+]
REM	0.00 0.00	0.13 0.19	15:00:00 15:00:00 11:00:00 11:00:00	10300 2000 1675 707	0.16 0.16 0.18 0.18	1 1 2 1	10000 13000 14500 17	0.13 0.12 0.11 0.03	0.18 0.18 0.20 0.21	2704 10000 11000 17005	2 1 2 1
RESBUD	0.76	3.29 %	11:52:12	9422	0.79	1	500	0.74	0.78	1916	1	17	13	[+]
RES	0.76 0.79	0.68 0.84	11:49:35 11:49:35 10:43:33 10:43:33	2000 1550 450 300	0.79 0.79 0.79 0.79	1 1 2 1	12000 2000 4578 4121	0.74 0.72 0.72 0.70	0.79 0.80 0.80 0.82	10000 13890 2000 1800	1 2 1 1
ROBINSON	6.00	0.00 %	09:22:05	45	6.00	1	20	6.00	6.05	335	1	0	3	[+]
RBS	6.00 6.05	4.80 7.20	09:11:08 09:00:00 09:00:00 16:48:13	165 185 20 10	6.05 6.00 6.00 6.00	1 1 2 1	34 30 381 650	5.90 5.85 5.80 5.65	6.10 6.15 6.25 6.30	1255 2860 198 1293	2 3 1 3
ROCCA	10.00	-20.00 %	12:32:31	100	8.00	1	20	7.90	8.20	570	1	5	37	[+]
RCA	8.00 10.00	8.00 12.00	12:16:43 12:05:50 12:05:50 12:01:34	14 103 27 200	8.00 8.20 8.19 8.20	1 1 1 2	20 5 20 112	7.80 7.75 7.70 7.60	8.50 8.90 9.00 9.40	5 1000 250 200	1 1 1 1
RONSON	1.91	0.00 %	13:00:40	600	1.88	1	3820	1.84	1.88	400	1	4	8	[+]
RON	1.88 1.91	1.72 2.09	12:47:22 12:47:22 12:42:54 12:02:17	2400 1000 30 9	1.88 1.88 1.89 1.89	3 1 1 3	3117 713 1000 6282	1.83 1.82 1.82 1.81	1.89 1.90 1.90 1.90	1352 1789 3250 1191	2 2 2 2
ROPCZYCE	30.70	0.00 %	13:13:43	6	30.70	1	20	30.60	30.70	264	2	1	23	[+]
RPC	30.30 30.70	27.70 33.70	11:25:15 11:10:25 11:04:38 11:01:01	21 60 95 33	30.50 30.40 30.40 30.50	2 3 5 5	99 325 284 810	30.50 30.40 30.30 30.20	30.80 30.90 31.00 31.30	274 35 112 502	2 1 2 3
ROVITA	0.48	-0.41 %	11:00:00	100	0.48	1	250	0.45	0.48	110	1	0	0	[+]
ROV	0.48 0.48	0.39 0.58	11:00:00 11:00:00 15:00:00 15:00:00	140 500 102 398	0.49 0.49 0.45 0.45	1 1 1 1	700 1245 500 1200	0.42 0.41 0.40 0.39	0.49 0.49 0.49 0.49	510 500 5000 5000	1 1 1 1
RUCHCHORZ	0.00	0.00 %	11:14:18	1000	0.28	1	1000	PKC	0.28	2773	1	0	0	[+]
RCW	0.00 0.00	0.22 0.34	11:00:00 11:00:00 11:00:00 11:00:00	300 5054 900 773	0.28 0.28 0.28 0.28	2 1 1 1	1350 4000 2000 10000	0.28 0.23 0.10 0.01	0.29 0.30 0.32 0.38	1500 42251 2546 5697	1 2 1 1
S4E	0.00	0.00 %	16:40:26	124	6.00	1	49	5.80	6.00	641	1	0	0	[+]
S4E	0.00 0.00	4.80 7.20	16:23:59 16:13:02 16:13:02 09:52:12	36 1 314 58	5.95 5.80 5.90 6.00	1 1 1 1	50 663 50 50	5.70 5.60 5.50 5.25	6.10 6.20 6.35 6.40	65 700 437 800	1 2 1 1
SAKANA	0.37	4.40 %	11:20:15	5000	0.38	2	7082	0.36	0.37	2000	1	52	20	[+]
SKN	0.36 0.39	0.29 0.44	09:36:49 09:27:58 09:27:00 09:26:45	2400 92 1850 2500	0.39 0.39 0.39 0.39	1 1 1 1	10000 9000 5000 5883	0.35 0.35 0.34 0.34	0.38 0.38 0.38 0.38	3600 14717 7500 7000	1 2 1 2
SANOK	23.50	0.00 %	13:07:30	58	23.40	5	692	23.20	23.40	75	2	12	292	[+]
SNK	23.20 23.60	21.20 25.80	12:41:55 12:07:12 11:59:59 11:50:48	150 200 500 50	23.40 23.50 23.50 23.50	4 7 3 1	824 2190 439 30	23.10 23.00 22.80 22.70	23.50 23.60 23.70 23.80	574 100 407 859	3 1 1 5
SANPL	211.80	0.61 %	13:26:18	18	213.10	1	65	212.60	212.80	77	3	35	7,360	[+]
SPL	210.50 213.90	190.65 232.90	13:26:18 13:26:18 13:22:01 13:21:02	57 50 6 6	213.10 213.10 213.10 213.10	1 1 3 3	41 50 272 103	212.50 212.40 212.20 212.10	212.90 213.00 213.10 213.20	43 208 74 167	2 3 3 5
SANTANDER	13.44	1.89 %	13:02:20	989	13.25	1	100	13.26	13.38	1359	1	3	38	[+]
SAN	13.11 13.44	12.10 14.78	13:02:20 12:39:26 12:39:26 12:38:11	11 42 46 1373	13.26 13.25 13.25 13.25	1 1 1 1	5000 592 15 197	13.24 13.11 13.05 13.00	13.40 13.40 13.42 13.44	5000 230 2486 27	1 1 2 1
SANWIL	3.80	2.11 %	13:14:26	900	3.88	1	1000	3.84	3.88	1089	3	15	60	[+]
SNW	3.80 3.90	3.42 4.18	13:01:06 13:01:06 12:24:30 12:23:25	700 300 50 60	3.88 3.88 3.89 3.84	2 1 1 2	3500 2000 385 807	3.83 3.82 3.82 3.81	3.89 3.90 3.90 3.94	4137 478 8417 9134	3 1 8 4
SCPFL	158.00	-1.15 %	13:22:30	10	154.40	1	1	153.60	154.40	14	1	1	193	[+]
SCP	151.80 158.80	126.40 189.60	13:14:05 12:41:17 12:41:17 12:37:32	14 1 29 11	154.40 153.20 153.20 153.20	1 1 2 1	30 219 20 11	153.40 153.20 153.00 152.80	154.60 155.00 155.60 155.80	36 25 40 57	1 1 1 1
SECOGROUP	13.20	2.29 %	10:54:53	570	13.40	1	34	13.20	13.50	1020	3	2	23	[+]
SWG	13.20 13.50	11.90 14.50	10:54:53 09:36:01 09:36:01 09:32:10	180 124 172 74	13.40 13.50 13.50 13.50	1 2 1 2	150 860 250 280	13.10 13.00 12.80 12.70	13.60 13.90 14.40 14.60	670 22 90 420	2 1 1 2
SEKO	11.00	3.81 %	13:23:41	120	10.90	2	803	10.70	10.80	258	1	1	6	[+]
SEK	10.90 11.00	9.90 12.10	12:29:30 09:48:27 09:00:00 12:57:11	50 100 300 90	11.00 11.00 11.00 10.50	1 2 2 2	100 871 262 400	10.60 10.50 10.30 10.20	10.90 11.00 11.20 11.30	1380 400 670 100	1 3 1 1
SELENAFM	21.90	0.00 %	12:11:19	127	21.90	2	503	21.90	22.00	670	5	0	9	[+]
SEL	21.90 22.00	19.75 24.00	12:11:14 12:11:14 12:00:24 12:00:24	90 10 34 3	22.00 22.00 22.00 22.00	1 2 1 3	200 350 300 853	21.70 21.60 21.50 21.30	22.30 22.40 22.50 22.70	759 333 50 94	5 1 1 1
SELVITA	72.50	1.40 %	13:09:08	11	72.50	2	1326	72.00	72.40	57	2	4	276	[+]
SLV	71.00 72.50	65.30 79.70	13:08:44 13:08:04 12:59:58 12:59:58	15 6 1 31	72.50 72.50 72.40 72.40	1 1 3 4	97 176 492 255	71.50 71.20 71.10 71.00	72.50 72.80 72.90 73.00	383 115 50 1141	2 2 1 8
SERINUS	0.88	-2.30 %	13:26:32	4693	0.85	1	20	0.85	0.85	67	1	1,020	876	[+]
SEN	0.84 0.88	0.79 0.97	13:26:32 13:20:20 13:19:42 13:19:01	307 1976 2040 1670	0.85 0.85 0.85 0.85	1 1 1 1	2130 7505 1500 12887	0.85 0.85 0.85 0.84	0.85 0.85 0.85 0.85	2300 2154 2000 2000	1 1 1 1
SFD	5.40	7.41 %	13:25:22	300	5.80	1	400	5.60	5.70	1286	1	12	69	[+]
SFD	5.40 5.80	4.32 6.48	13:03:16 12:57:44 12:57:44 12:57:44	94 1 231 25	5.80 5.80 5.78 5.78	2 1 1 3	782 200 616 1316	5.52 5.46 5.42 5.40	5.80 5.82 5.84 5.86	2540 118 517 6000	3 1 1 1
SFERANET	0.00	0.00 %	12:50:14	2500	1.10	1	50	1.07	1.10	500	1	0	0	[+]
SFN	0.00 0.00	0.88 1.32	12:34:39 12:34:39 11:43:05 09:18:48	390 610 150 350	1.12 1.10 1.07 1.10	1 1 1 2	200 200 190 2155	1.06 1.04 1.03 1.03	1.12 1.12 1.13 1.14	110 500 2280 500	1 1 2 1
SFINKS	0.60	1.36 %	13:19:44	900	0.60	2	4550	0.58	0.59	3593	1	107	65	[+]
SFS	0.58 0.62	0.54 0.66	13:08:44 13:08:44 12:58:56 12:57:09	508 992 1586 3414	0.60 0.60 0.60 0.60	5 4 1 5	34251 14160 2000 44915	0.57 0.56 0.55 0.55	0.60 0.60 0.61 0.61	5100 4612 7888 8500	1 2 4 2
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1500	0.35	0.40	352	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 0.82 2.00 4.00	1120 100 2595 10000	1 1 1 1
SHOCKWORK	2.05	1.89 %	12:18:27	100	2.16	1	485	2.10	2.18	1000	1	2	3	[+]
SWK	2.05 2.16	1.64 2.46	12:09:44 12:09:44 10:28:31 09:39:27	480 593 80 268	2.12 2.11 2.11 2.05	1 2 3 2	2000 450 1002 590	2.07 2.06 2.05 2.03	2.24 2.26 2.27 2.28	455 550 485 1430	1 1 1 2
SILVANO	7.44	0.00 %	12:46:06	100	7.44	1	35	7.20	7.48	442	1	0	1	[+]
SFG	7.44 7.44	6.70 8.18	11:58:52 09:00:00 13:47:29 13:47:29	40 110 20 300	7.44 7.44 7.16 7.22	1 1 1 1	680 48 37 221	7.16 6.90 6.60 6.10	7.50 7.90 7.98 9.24	802 900 76 195	1 1 1 1
SIMFABRIC	23.95	-1.04 %	12:08:14	5	23.85	1	42	23.20	23.85	140	2	1	12	[+]
SIM	23.20 23.95	19.16 28.70	12:04:35 11:33:28 11:30:05 11:30:05	69 3 100 25	23.20 23.90 23.20 23.20	2 2 2 3	38 125 50 350	23.15 23.10 23.05 23.00	23.90 24.00 24.15 24.20	225 189 47 28	2 2 2 1
SIMPLE	0.00	0.00 %	17:00:00	383	13.00	3	1270	13.00	13.50	1391	1	0	0	[+]
SME	0.00 0.00	11.70 14.30	16:36:53 11:12:51 09:00:00 09:00:00	2 10 2 146	13.40 13.60 13.60 13.60	1 1 1 1	300 122 120 151	12.50 12.10 12.00 10.60	13.60 13.70 13.80 13.90	748 178 317 120	2 1 2 1
SKARBIEC	44.20	-1.55 %	12:18:07	190	44.50	3	225	44.10	44.40	387	2	7	319	[+]
SKH	43.90 44.80	39.80 48.60	12:17:40 12:11:03 12:10:21 11:49:14	200 610 500 2000	44.50 44.50 44.40 44.40	3 2 3 1	78 125 240 64	44.00 43.90 43.60 43.50	44.90 45.00 45.10 45.20	113 157 191 1418	3 1 2 9
SKOTAN	4.19	-3.34 %	13:21:00	459	4.05	1	4	4.04	4.11	38	1	7	27	[+]
SKT	4.05 4.20	3.78 4.60	13:21:00 13:21:00 13:21:00 13:14:11	247 176 118 5	4.05 4.06 4.06 4.11	1 2 2 1	632 1460 1100 444	4.03 4.02 4.01 4.00	4.12 4.15 4.16 4.18	707 1200 1803 445	1 1 1 1
SKYLINE	0.85	-4.60 %	09:57:19	9100	0.83	1	2720	0.82	0.85	9085	2	10	8	[+]
SKL	0.83 0.85	0.76 0.94	09:57:19 09:57:19 09:57:19 09:57:19	200 20 200 200	0.83 0.83 0.84 0.85	2 1 2 1	12252 2000 1100 1010	0.80 0.79 0.78 0.76	0.86 0.87 0.88 0.89	200 200 200 200	1 1 1 1
SMSKREDYT	0.73	-4.47 %	12:04:32	722	0.73	2	1516	0.73	0.78	1316	1	8	6	[+]
SMS	0.73 0.83	0.58 0.87	12:04:32 12:04:32 12:04:32 12:04:32	300 1316 2450 212	0.73 0.76 0.82 0.82	1 1 1 1	1900 1429 4000 600	0.72 0.70 0.60 0.58	0.83 0.83 0.84 0.85	1627 3000 1440 11000	1 1 2 3
SNIEZKA	90.00	-0.22 %	13:08:45	8	89.60	2	33	89.40	89.60	66	1	0	17	[+]
SKA	89.40 90.00	81.00 99.00	12:42:06 12:08:36 11:50:00 11:50:00	30 20 11 20	89.80 89.60 89.80 89.80	3 3 3 4	66 837 103 169	89.20 89.00 88.80 88.60	89.80 90.00 90.20 90.40	10 832 82 70	1 5 3 2
SOFTBLUE	0.60	-0.33 %	13:17:23	1024	0.60	1	1700	0.59	0.59	1870	1	46	28	[+]
SBE	0.58 0.62	0.48 0.72	12:28:00 12:25:58 12:18:50 12:18:06	1 3889 111 289	0.60 0.58 0.59 0.59	1 1 2 8	1111 860 12000 15171	0.58 0.58 0.58 0.58	0.61 0.61 0.62 0.62	4829 850 868 1800	1 1 1 2
SOLAR	4.18	0.00 %	11:41:46	1	4.18	1	350	4.10	4.18	373	1	0	0	[+]
SOL	4.18 4.18	3.77 4.59	11:41:43 11:41:31 09:02:23 09:00:00	1 1 1 49	4.18 4.18 4.18 4.18	1 1 1 1	240 254 1800 316	4.08 4.07 4.06 4.05	4.20 4.21 4.22 4.24	1497 180 496 500	2 1 1 1
SONEL	11.00	2.29 %	12:22:40	20	11.15	5	870	10.85	11.05	402	2	5	53	[+]
SON	10.85 11.15	9.90 12.10	12:10:31 12:10:31 11:45:38 11:33:33	200 190 123 100	10.90 11.00 10.90 10.90	3 4 4 2	2000 930 1426 1188	10.80 10.75 10.70 10.60	11.10 11.15 11.20 11.25	285 377 1933 299	2 4 6 1
SOPHARMA	8.60	-1.73 %	13:01:07	974	8.50	1	26	8.50	8.60	1673	1	3	29	[+]
SPH	8.50 8.60	7.75 9.45	13:01:07 11:49:19 11:49:19 10:18:57	26 974 26 800	8.50 8.50 8.50 8.60	1 1 2 4	160 165 270 418	8.45 8.35 8.30 8.20	8.65 8.75 8.90 8.95	100 900 187 190	1 2 1 1
SPAC1	0.00	0.00 %	11:00:00	626	0.04	1	300	0.04	PKC	137357	8	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 0 0 0	1500 0 0 0	0.04 0.00 0.00 0.00	0.01 0.02 0.03 0.04	28093 402 173 153	1 1 1 1
SPYROSOFT	290.00	-2.05 %	12:54:57	6	286.00	1	1	286.00	288.00	10	1	0	143	[+]
SPR	284.00 292.00	232.00 348.00	12:51:07 12:50:41 12:50:41 12:50:41	1 6 7 1	286.00 286.00 286.00 286.00	4 1 1 1	24 7 8 10	284.00 282.00 280.00 278.00	290.00 292.00 294.00 296.00	21 53 73 20	2 3 4 1
STALEXP	3.54	-0.85 %	13:25:11	275	3.49	14	32406	3.48	3.50	9103	4	82	287	[+]
STX	3.49 3.54	3.19 3.89	13:25:11 13:25:11 13:25:11 13:25:11	290 200 400 552	3.49 3.49 3.49 3.49	6 7 7 2	7068 10983 12300 4502	3.47 3.46 3.45 3.43	3.52 3.53 3.54 3.55	7991 7077 7746 17848	3 3 4 17
STALPROD	331.00	-0.90 %	13:27:03	41	329.50	1	10	329.50	330.50	83	2	1	441	[+]
STP	329.00 334.00	298.00 364.00	13:27:03 13:27:03 13:26:54 13:26:54	12 12 5 10	329.50 329.50 330.00 330.00	5 2 1 3	106 34 5 156	329.00 328.50 328.00 327.50	332.00 333.00 333.50 334.00	68 118 100 110	3 5 1 2
STALPROFI	11.55	-0.87 %	13:19:57	200	11.40	1	359	11.40	11.50	730	2	7	82	[+]
STF	11.40 11.60	10.40 12.70	13:19:57 13:19:57 13:19:57 13:15:29	100 250 150 407	11.40 11.40 11.45 11.50	1 1 1 3	111 222 100 327	11.35 11.30 11.25 11.20	11.55 11.60 11.65 11.70	500 824 752 523	1 4 6 2
STAPORKOW	4.70	0.00 %	10:33:17	9	4.54	1	291	4.54	4.70	660	2	1	4	[+]
ZUK	4.54 4.70	4.24 5.15	10:32:29 09:00:00 16:49:45 12:55:25	500 355 57 153	4.70 4.70 4.54 4.70	1 1 1 1	2000 200 230 1503	4.52 4.50 4.48 4.42	4.72 4.78 4.86 4.90	2127 1001 1400 1200	2 3 2 2
StarHedge	0.65	-1.49 %	11:35:49	1000	0.66	1	1700	0.66	0.68	5951	2	1	1	[+]
SHG	0.65 0.66	0.59 0.72	09:00:00 16:02:37 15:18:17 15:18:17	300 6053 1374 26	0.65 0.67 0.68 0.68	1 1 1 1	9000 1133 2100 1010	0.66 0.65 0.65 0.63	0.70 0.71 0.72 0.73	1000 2000 2424 2015	1 1 1 1
STEMCELLS	1.18	1.72 %	09:26:59	535	1.18	1	20	1.11	1.17	20	1	1	1	[+]
SCS	1.17 1.18	0.94 1.41	09:26:59 09:21:18 16:21:29 16:21:29	20 20 50 50	1.17 1.18 1.16 1.15	1 2 2 1	527 965 2020 1980	1.08 1.07 1.06 1.05	1.18 1.19 1.22 1.25	85 120 830 20	1 2 1 1
SUNEX	7.26	-2.75 %	13:25:58	12	7.06	1	125	7.06	7.15	148	1	24	176	[+]
SNX	7.00 7.36	6.54 7.98	13:18:58 13:15:40 13:13:31 13:09:59	350 123 388 1	7.10 7.10 7.10 7.10	2 7 1 1	445 3666 300 1000	7.04 7.00 6.96 6.95	7.16 7.20 7.22 7.26	515 1684 170 170	1 4 1 1
SUNTECH	2.16	-4.63 %	13:02:31	100	2.06	1	1000	2.05	2.11	804	1	15	32	[+]
SUN	2.02 2.19	1.73 2.59	13:02:31 13:02:22 13:02:22 12:33:05	2490 1000 700 202	2.06 2.07 2.07 2.12	2 4 5 1	970 3387 2182 500	2.04 2.03 2.02 2.01	2.12 2.13 2.14 2.15	3298 1270 10000 483	2 1 1 1
SURFLAND	1.90	0.00 %	11:00:00	50	1.90	1	50	1.80	PKC	350	1	0	0	[+]
SSK	1.90 1.90	1.52 2.28	15:00:46 15:00:00 11:00:28 11:00:00	10 10 5 20	1.90 1.90 1.90 1.90	1 1 1 1	188 270 320 100	1.73 1.70 1.61 1.30	1.81 1.90 1.97 1.97	285 1735 50 1998	1 3 1 1
SUWARY	26.80	-2.99 %	10:28:35	255	26.00	1	60	26.00	26.80	2825	6	1	14	[+]
SUW	26.00 26.80	24.20 29.40	10:28:35 09:23:48 09:00:00 09:00:00	245 30 5 5	26.00 26.80 26.80 26.80	2 1 2 2	313 250 750 850	25.80 25.60 25.00 24.60	27.00 27.40 27.60 28.00	714 2500 237 130	4 1 3 2
SWISSMED	9.46	0.21 %	12:33:11	32	9.46	1	51	9.24	9.46	68	1	0	1	[+]
SWD	9.46 9.46	8.52 10.40	12:26:07 15:23:12 15:22:35 15:22:35	100 244 333 306	9.46 9.44 9.46 9.48	1 1 1 3	50 830 100 3200	9.20 9.12 9.10 9.00	9.48 9.50 9.56 9.58	191 1250 790 138	1 2 1 1
SYGNITY	11.30	-0.90 %	13:25:30	350	11.05	3	680	10.90	11.05	100	1	2	25	[+]
SGN	10.95 11.30	10.20 12.40	12:09:25 11:15:40 11:01:55 10:42:32	550 100 100 150	11.00 10.95 10.95 11.05	1 1 2 1	100 2000 1120 1000	10.85 10.80 10.75 10.70	11.10 11.15 11.30 11.35	1805 1000 1765 150	3 1 4 1
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	4	0.12	1.00	5000	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	1.15 1.16 2.34 0.00	499 2000 1300 0	1 1 1 0
SYNEKTIK	30.00	1.02 %	13:19:32	2	29.80	2	1036	29.50	29.80	94	2	3	86	[+]
SNT	29.60 30.20	27.00 33.00	13:16:43 13:12:51 13:09:28 13:08:06	10 30 5 25	29.60 29.80 29.80 29.60	2 1 2 1	1094 199 359 15	29.20 29.10 29.00 28.85	29.90 30.00 30.10 30.20	1095 399 167 303	3 3 1 3
SZAR	0.23	-6.58 %	13:09:54	895	0.21	1	500	0.21	0.21	2739	1	99	21	[+]
SZR	0.21 0.23	0.18 0.27	13:09:54 13:09:54 13:09:54 11:59:17	2550 5000 555 6900	0.21 0.21 0.21 0.22	1 1 1 1	5000 7037 10000 10000	0.20 0.20 0.20 0.20	0.22 0.22 0.22 0.22	1600 3060 5000 1963	1 1 1 1
TALANX	159.60	-0.25 %	09:00:00	6	159.60	1	1	159.60	169.00	10	1	0	1	[+]
TNX	159.60 159.60	143.70 175.50	13:35:29 13:35:29 13:33:06 13:33:06	28 30 3 25	160.00 160.00 155.00 155.00	1 2 1 1	11 58 4 1	135.30 135.00 133.00 132.10	184.90 185.00 189.00 200.00	8 179 20 10	1 1 1 1
TALEX	16.00	-0.65 %	13:10:05	480	15.40	1	3	15.30	15.60	481	1	1	12	[+]
TLX	15.30 16.00	14.40 17.60	12:30:48 10:23:11 09:06:51 09:06:49	160 135 2 2	15.30 15.30 16.00 16.00	1 1 2 2	504 173 850 124	14.90 14.80 14.50 13.70	15.70 16.00 16.10 16.20	1500 2576 2000 100	1 2 1 1
TAMEX	2.26	0.00 %	13:11:37	100	2.26	1	472	2.12	2.26	443	1	4	8	[+]
TOS	2.16 2.28	1.81 2.70	12:29:40 12:25:19 12:25:04 12:24:35	43 47 175 45	2.16 2.28 2.16 2.20	1 1 1 2	200 2055 810 1087	2.02 1.99 1.96 1.95	2.28 2.30 2.32 2.34	2226 2656 598 10543	2 5 1 3
TARCZYNSKI	35.00	0.00 %	11:46:31	28	35.00	1	1	34.60	35.00	1071	4	0	1	[+]
TAR	35.00 35.00	31.60 38.40	11:13:36 10:45:18 10:41:19 14:31:37	100 70 30 50	35.00 34.80 34.80 35.00	1 1 1 1	44 40 35 16	34.40 33.00 32.40 31.40	35.40 36.00 37.00 37.40	741 377 43 167	1 2 1 1
TATRY MOUNTAIN	0.00	0.00 %	09:00:00	76	150.00	1	10	147.00	151.00	18	1	0	0	[+]
TMR	0.00 0.00	135.00 165.00	13:28:55 13:28:55 09:00:00 16:12:10	7 39 2 16	150.00 150.00 150.00 150.00	2 2 4 1	15 60 156 25	146.00 145.00 144.00 143.00	152.00 153.00 159.00 160.00	79 25 20 40	1 1 1 1
TAURONPE	3.03	-2.93 %	13:26:38	2500	3.05	2	4562	3.04	3.04	10	1	4,166	12,883	[+]
TPE	3.01 3.16	2.73 3.33	13:26:38 13:26:38 13:26:38 13:26:38	2500 1106 1197 136	3.05 3.05 3.05 3.05	1 1 1 2	600 700 40 236	3.04 3.04 3.04 3.04	3.05 3.05 3.06 3.06	26678 30000 4964 1016	4 1 2 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	20000	0.02	PKC	48766	2	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	1 1 0 0	50000 30000 0 0	0.01 0.01 0.00 0.00	0.01 0.05 0.06 0.06	112377 60000 85769 25555	2 2 4 1
TBULL	25.00	4.02 %	12:43:28	346	25.90	1	50	25.20	25.40	86	1	2	59	[+]
TBL	24.90 25.95	22.50 27.50	12:43:28 12:43:28 10:45:57 10:45:57	50 170 64 36	25.90 25.80 25.95 25.95	2 1 1 2	190 207 100 110	25.15 25.10 25.00 24.90	25.70 25.90 25.95 26.00	125 1109 5 1270	1 4 1 5
TECHINVGR	0.98	-3.65 %	12:59:46	353	0.95	1	300	0.93	0.95	1592	1	15	14	[+]
TIG	0.95 0.99	0.78 1.18	12:59:46 12:17:52 09:45:22 09:45:22	194 106 700 1000	0.95 0.95 0.95 0.95	1 1 3 1	1000 1300 8171 2200	0.93 0.92 0.92 0.91	0.98 0.98 0.98 0.99	2140 734 3383 499	2 1 1 1
TELEMEDPL	1.57	-0.32 %	09:12:23	50	1.57	2	1625	1.42	1.54	1298	2	0	0	[+]
TMP	1.57 1.57	1.25 1.88	17:00:00 17:00:00 14:01:54 14:01:54	76 590 159 1350	1.57 1.57 1.57 1.49	1 2 1 2	707 1460 200 2588	1.42 1.41 1.40 1.37	1.56 1.56 1.57 1.58	6982 84 9765 2095	1 1 1 1
TELESTRADA	0.00	0.00 %	15:01:16	200	17.70	2	425	17.50	17.60	12	1	0	0	[+]
TLS	0.00 0.00	14.20 21.20	14:20:38 14:07:39 14:07:39 11:06:04	75 300 316 200	17.50 17.60 17.60 17.80	1 1 1 1	115 300 400 500	17.40 17.20 17.10 17.00	17.70 17.80 18.00 18.20	1407 2286 2258 110	1 3 2 1
TELIANI	1.06	-5.00 %	10:29:40	10	1.14	1	1000	0.99	1.10	3000	1	15	15	[+]
TLV	1.00 1.14	0.85 1.27	10:29:16 10:28:45 10:18:20 10:18:09	6000 1258 3500 2150	1.00 1.01 1.03 1.04	2 1 1 1	1500 450 1000 3408	0.98 0.95 0.90 0.86	1.13 1.14 1.19 1.20	3000 3432 9000 180	1 3 1 1
TERMO2PWR	0.64	-3.94 %	12:41:18	3000	0.61	2	8800	0.61	0.62	3000	1	65	40	[+]
T2P	0.61 0.65	0.51 0.76	12:32:49 12:23:11 11:29:26 11:24:18	291 3000 682 1400	0.62 0.61 0.62 0.61	1 1 1 3	1707 500 4000 11500	0.60 0.60 0.60 0.60	0.62 0.62 0.63 0.63	2809 3900 2767 3900	1 1 1 1
TERMOREX	1.00	2.04 %	09:10:29	10	1.00	1	1010	0.99	1.00	3307	2	1	1	[+]
TRR	1.00 1.00	0.90 1.10	09:10:27 09:10:26 09:10:23 09:00:00	10 10 10 1010	1.00 1.00 1.00 1.00	4 2 1 1	5340 9200 100 100	0.98 0.97 0.96 0.95	1.02 1.04 1.06 1.07	7420 200 1010 100	1 1 1 1
TESGAS	5.13	-0.20 %	11:25:05	950	5.07	2	585	5.05	5.12	200	1	2	12	[+]
TSG	5.07 5.13	4.62 5.64	11:25:05 11:12:25 11:12:25 09:47:37	100 200 116 500	5.07 5.08 5.08 5.10	3 2 3 3	1544 1578 3363 1426	5.04 5.03 5.02 5.01	5.13 5.14 5.15 5.18	2053 1 1198 148	3 1 7 1
TIM	25.80	-1.36 %	13:25:12	180	25.45	2	106	25.45	25.50	2000	1	16	402	[+]
TIM	25.20 25.80	23.25 28.35	13:13:28 13:00:26 13:00:26 13:00:26	36 97 100 109	25.50 25.55 25.55 25.50	2 2 3 1	1050 145 350 50	25.40 25.30 25.20 25.15	25.55 25.60 25.70 25.80	303 281 100 156	2 1 1 2
TORPOL	12.62	-0.32 %	13:12:52	150	12.34	3	300	12.34	12.40	492	3	16	193	[+]
TOR	12.26 12.62	11.36 13.88	13:11:54 13:06:31 13:06:31 13:00:11	280 300 186 89	12.40 12.36 12.36 12.38	3 5 2 2	955 1646 1050 380	12.32 12.30 12.28 12.22	12.42 12.44 12.48 12.50	550 500 875 1000	1 1 1 1
TOWERINV	21.00	0.00 %	13:24:55	400	20.40	1	144	19.00	20.60	1468	2	1	21	[+]
TOW	20.40 21.00	18.90 23.00	12:44:09 12:33:24 11:04:35 10:20:58	300 150 32 130	20.40 20.40 20.40 20.40	2 1 1 1	153 80 500 50	18.80 18.20 18.10 16.30	21.20 21.60 21.80 22.00	200 100 220 985	1 1 2 1
TOYA	8.42	1.79 %	13:23:50	271	8.52	2	989	8.55	8.57	987	1	195	1,676	[+]
TOA	8.42 8.70	7.58 9.26	13:23:04 13:23:04 13:20:52 13:19:45	570 430 482 10	8.52 8.52 8.56 8.56	1 1 1 2	500 271 1174 399	8.53 8.52 8.51 8.50	8.58 8.59 8.60 8.61	1410 310 3310 650	3 1 5 1
TRAKCJA	3.00	0.00 %	13:20:39	99	2.99	1	240	2.96	2.98	1773	3	350	1,047	[+]
TRK	2.93 3.05	2.70 3.29	13:09:39 13:09:14 13:09:14 13:00:49	319 1280 100 1300	2.95 2.95 2.95 2.99	1 1 2 4	450 300 670 3045	2.95 2.94 2.94 2.94	2.98 2.99 3.00 3.00	4316 1501 1350 1798	2 3 2 3
TRANSPOL	3.45	0.00 %	13:05:06	300	3.41	1	778	3.41	3.45	1033	3	8	26	[+]
TRN	3.41 3.47	3.11 3.79	11:18:32 11:18:32 09:53:58 09:53:58	272 192 1500 50	3.41 3.41 3.45 3.45	2 2 2 1	1093 1130 3968 129	3.40 3.38 3.37 3.36	3.48 3.49 3.50 3.52	2874 365 3223 3167	1 1 4 1
TRITON	3.90	-4.65 %	10:00:53	1	3.90	2	5502	3.90	4.03	1960	1	2	6	[+]
TRI	3.90 3.90	3.51 4.29	10:00:52 10:00:51 10:00:51 10:00:50	1 1 1 1	3.90 3.90 3.90 3.90	2 2 1 1	4050 432 3000 202	3.84 3.61 3.60 3.14	4.08 4.10 4.28 4.30	627 1500 500 140	2 2 1 1
TSGAMES	493.00	0.65 %	13:25:45	7	496.20	3	61	495.20	497.00	5	1	5	2,634	[+]
TEN	493.00 500.00	443.80 542.00	13:25:45 13:25:36 13:25:36 13:25:09	11 4 5 1	496.20 496.00 496.00 496.00	7 2 3 1	285 23 25 34	495.00 494.80 494.40 494.20	497.20 497.40 498.00 498.60	39 16 61 51	5 1 4 1
UHYECA	1.35	0.00 %	11:51:29	186	1.40	1	3200	1.38	1.40	2500	2	3	4	[+]
ECA	1.35 1.40	1.08 1.62	11:50:56 10:45:29 10:34:29 10:34:29	800 474 550 450	1.40 1.39 1.35 1.35	2 1 1 1	3740 200 500 1000	1.35 1.32 1.28 1.27	1.42 1.42 1.43 1.44	235 66887 1410 1180	1 1 1 1
ULMA	66.00	-0.75 %	12:22:12	115	66.50	1	25	66.50	67.50	110	2	1	61	[+]
ULM	64.00 66.50	59.50 72.50	12:21:19 11:38:29 11:10:21 11:10:21	1 30 25 123	65.00 65.00 65.00 65.50	1 1 4 6	15 120 159 202	66.00 65.50 65.00 64.00	68.00 68.50 69.00 69.50	524 365 200 219	2 2 1 2
ULTGAMES	28.60	0.52 %	13:19:28	75	28.85	1	142	28.65	28.80	160	1	8	218	[+]
ULG	28.35 29.15	25.75 31.45	13:15:48 12:53:31 12:47:15 12:45:16	125 50 51 30	28.85 28.70 28.95 28.95	1 1 3 1	50 10 458 36	28.60 28.55 28.50 28.35	28.85 28.90 28.95 29.00	1100 81 164 350	3 1 1 2
UNIBEP	11.15	0.45 %	11:57:22	10	11.15	1	20	10.95	11.15	40	1	0	3	[+]
UNI	11.10 11.20	10.05 12.25	11:57:22 09:30:51 09:29:51 09:29:51	165 18 10 50	11.10 11.10 11.20 11.20	2 1 2 1	31 20 1214 20	10.90 10.85 10.80 10.75	11.20 11.25 11.30 11.35	1600 100 670 125	2 1 1 1
UNICREDIT	39.03	2.83 %	09:00:00	4	39.03	1	2500	38.78	39.02	22	1	0	0	[+]
UCG	39.03 39.03	35.12 42.92	15:35:40 09:36:10 09:05:31 09:03:44	1 70 155 50	38.50 38.50 38.20 35.50	1 1 1 1	100 30 6 90	38.30 36.10 36.00 35.84	39.26 39.69 40.00 40.50	2500 45 200 150	1 1 1 1
UNIFIED	0.36	0.00 %	11:00:00	869	0.36	1	2000	0.40	0.36	23121	1	1	0	[+]
UFC	0.36 0.36	0.29 0.43	11:00:00 15:25:32 15:00:00 15:00:00	50 6500 5805 145	0.36 0.36 0.36 0.36	1 2 1 1	7999 18120 1600 1500	0.35 0.35 0.32 0.31	0.38 0.40 0.41 0.42	6276 70088 7809 10326	2 3 1 2
UNIMA	3.33	-0.89 %	09:49:13	10	3.33	5	110	3.26	3.32	120	3	0	0	[+]
U2K	3.33 3.33	3.00 3.66	09:49:09 09:49:06 09:49:03 09:49:01	10 10 10 10	3.33 3.33 3.33 3.33	3 3 5 4	45 110 2400 410	3.22 3.20 3.18 3.10	3.33 3.34 3.40 3.45	4754 200 2466 100	6 1 1 2
UNIMOT	47.40	-0.21 %	13:23:31	50	47.25	1	50	47.05	47.25	207	3	8	393	[+]
UNT	47.00 47.65	42.70 52.10	13:22:26 13:08:48 13:08:48 13:07:57	95 2 9 192	47.30 47.00 47.00 47.00	1 2 1 2	48 141 400 217	47.00 46.95 46.70 46.50	47.30 47.40 47.55 47.60	905 220 100 674	1 1 1 3
UNITED	0.64	0.63 %	12:43:50	325	0.64	1	500	0.62	0.64	4000	1	1	1	[+]
UTD	0.64 0.64	0.51 0.77	12:43:50 12:20:37 09:10:12 14:12:13	580 400 20 2700	0.64 0.64 0.64 0.64	1 1 1 1	500 3000 1500 168	0.60 0.60 0.60 0.59	0.65 0.65 0.66 0.68	3000 4000 7448 4200	1 1 2 1
URSUS	1.02	0.00 %	13:01:21	7829	1.00	2	1378	1.00	1.00	4226	3	71	71	[+]
URS	0.99 1.02	0.92 1.12	13:01:04 12:58:37 12:32:48 12:26:40	10457 5000 490 3784	1.00 1.00 1.01 1.00	7 1 1 1	16519 3000 8500 7701	0.99 0.98 0.98 0.97	1.01 1.01 1.01 1.02	10540 3113 580 999	2 2 1 1
VABUN	2.84	-9.40 %	12:12:39	375	2.70	1	20	2.68	2.78	20	1	10	26	[+]
VAB	2.50 2.96	2.28 3.40	12:12:39 12:12:39 12:12:39 12:12:39	2794 673 500 600	2.70 2.72 2.74 2.78	1 2 1 1	20 816 102 385	2.67 2.66 2.65 2.64	2.79 2.80 2.82 2.84	20 250 360 20	1 1 1 1
VAKOMTEK	0.92	-2.13 %	09:00:00	167	0.92	1	1390	0.92	0.94	167	1	0	0	[+]
VKT	0.92 0.92	0.74 1.10	12:50:25 10:15:48 09:53:53 09:46:58	299 10 1 300	0.94 0.92 0.94 0.92	1 1 1 1	1100 35 3300 50	0.80 0.70 0.70 0.60	1.00 1.06 1.07 1.08	3005 1503 1055 544	2 1 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	1	20000	0.01	PKC	2581430	14	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 0.02 0.03 0.04	228055 907690 954793 170050	6 9 6 2
VENTUREIN	2.75	-1.81 %	13:18:08	1000	2.71	1	970	2.70	2.79	2690	1	1	4	[+]
VTI	2.70 2.80	2.48 3.02	13:11:06 10:27:45 09:31:12 09:15:05	70 2 144 218	2.80 2.80 2.76 2.75	1 3 1 1	745 3630 2800 800	2.69 2.66 2.65 2.52	2.87 2.90 2.95 2.98	500 365 75 3834	1 1 1 1
VERBICOM	1.65	0.00 %	09:02:14	40	1.65	1	100	1.60	1.65	940	1	0	0	[+]
VRB	1.65 1.65	1.32 1.98	17:00:09 10:43:06 10:18:00 10:04:56	100 10 1148 952	1.65 1.65 1.65 1.65	1 2 1 1	3600 2800 660 200	1.58 1.56 1.54 1.53	1.66 1.69 1.70 1.74	1000 700 100 100	1 2 1 1
VIDIS	4.72	3.46 %	09:19:28	459	4.78	1	240	4.62	4.78	5037	2	1	2	[+]
VDS	4.72 4.78	3.78 5.65	09:19:28 09:07:21 16:43:34 09:26:47	42 2 160 2	4.72 4.72 4.62 4.76	1 1 1 1	435 200 50 688	4.60 4.56 4.42 4.12	4.80 4.82 4.92 5.00	998 415 498 691	1 1 1 2
VIGOSYS	800.00	-1.75 %	12:32:06	2	786.00	6	30	780.00	786.00	1	1	1	682	[+]
VGO	762.00 800.00	720.00 880.00	12:21:48 12:19:02 12:19:02 12:13:56	5 1 2 1	784.00 780.00 782.00 790.00	1 1 3 8	2 20 9 93	778.00 776.00 772.00 770.00	788.00 790.00 796.00 798.00	20 51 6 10	1 3 1 2
VINDEXUS	5.76	-0.69 %	13:00:08	500	5.76	1	222	5.74	5.76	1000	1	1	5	[+]
VIN	5.76 5.76	5.20 6.32	12:42:24 12:40:32 17:00:00 14:42:50	200 195 1 100	5.76 5.76 5.80 5.74	2 2 1 1	1038 900 500 1400	5.66 5.64 5.62 5.60	5.80 6.00 6.10 6.16	1314 1200 1500 750	1 2 1 2
VISION	0.06	-1.08 %	11:27:26	156000	0.06	1	150	0.06	0.06	3234	1	2,933	188	[+]
VIV	0.06 0.06	0.04 0.08	11:01:15 11:01:15 11:00:00 11:00:00	776930 1606544 389456 4000	0.06 0.06 0.06 0.06	1 1 1 1	10000 10000 11513 10000	0.05 0.05 0.05 0.04	0.06 0.07 0.07 0.07	45000 112562 65001 100000	1 3 2 1
VISTAL	3.91	-2.29 %	13:17:55	1	3.84	1	499	3.84	3.99	1786	1	14	55	[+]
VTL	3.82 4.03	3.52 4.30	13:17:55 13:17:23 13:08:45 11:34:29	9 1 1 700	3.90 3.90 4.00 3.92	2 3 1 2	3492 3046 1000 530	3.81 3.80 3.77 3.76	4.00 4.03 4.05 4.07	3449 635 1500 165	6 1 1 1
VIVID	1.56	-1.15 %	13:02:32	1700	1.55	1	2144	1.55	1.56	11766	3	18	29	[+]
VVD	1.55 1.60	1.40 1.72	13:02:32 13:02:32 12:24:44 11:49:56	1000 110 1000 1967	1.55 1.55 1.56 1.56	2 1 2 1	2000 1350 1350 610	1.55 1.54 1.51 1.51	1.57 1.59 1.60 1.60	412 500 1043 2217	1 1 1 3
VOTUM	18.00	-1.11 %	13:19:48	6	17.80	3	257	17.80	17.94	35	1	12	214	[+]
VOT	17.78 18.08	16.20 19.80	13:14:29 13:10:13 13:07:36 13:07:15	94 166 102 330	17.80 18.00 17.78 17.78	1 1 1 2	98 57 67 200	17.78 17.76 17.74 17.72	18.00 18.02 18.06 18.08	204 200 142 37	2 1 1 1
VOXEL	45.90	-0.44 %	13:25:11	16	45.50	1	200	45.50	45.70	70	2	2	77	[+]
VOX	45.40 46.00	41.40 50.40	13:25:10 13:04:58 13:04:57 12:32:39	49 9 25 33	45.50 45.50 45.50 45.40	1 2 1 4	151 79 100 238	45.40 45.30 45.20 45.10	45.80 45.90 46.00 46.10	170 140 376 60	3 3 5 2
VRGSA	2.97	3.39 %	13:08:31	77	3.05	1	200	3.02	3.04	814	2	125	376	[+]
VRG	2.97 3.10	2.67 3.27	13:08:31 13:07:31 13:07:31 13:07:31	447 53 247 1200	3.05 3.05 3.05 3.04	1 3 2 2	2000 6650 5000 2240	3.02 3.02 3.01 3.00	3.04 3.05 3.06 3.06	400 10626 1530 7000	1 4 2 3
WARIMPEX	4.78	-9.82 %	12:06:20	93	4.50	1	5000	4.95	5.14	5000	1	0	2	[+]
WXF	4.50 4.78	4.31 5.24	12:06:20 12:04:37 10:11:52 10:11:52	300 7 701 260	4.50 4.78 4.99 5.00	1 1 3 1	370 2214 618 15	4.60 4.51 4.50 4.20	5.16 5.30 5.40 5.46	318 315 303 1000	1 1 1 1
WASKO	1.88	-1.33 %	12:34:44	94	1.86	2	1650	1.82	1.86	5206	3	23	43	[+]
WAS	1.83 1.88	1.70 2.06	12:34:44 12:34:22 12:34:22 12:34:22	1206 1500 2500 550	1.85 1.83 1.83 1.84	4 1 2 1	10800 750 5220 900	1.81 1.80 1.79 1.76	1.86 1.87 1.88 1.88	3208 1649 1000 8319	1 1 1 4
WAWEL	612.00	0.00 %	12:49:06	3	620.00	1	2	616.00	618.00	7	1	0	47	[+]
WWL	610.00 620.00	552.00 672.00	12:37:27 12:26:23 12:20:46 12:20:10	2 3 3 1	616.00 616.00 614.00 614.00	1 7 10 2	3 28 37 13	614.00 612.00 610.00 608.00	620.00 622.00 624.00 626.00	23 29 36 27	7 1 2 3
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	200	0.27	PKC	4507	3	0	0	[+]
WBY	0.00 0.00	0.22 0.32	11:02:32 11:02:32 11:02:32 11:00:00	2905 2030 65 585	0.30 0.30 0.30 0.38	1 0 0 0	50 0 0 0	0.09 0.00 0.00 0.00	0.10 0.27 0.60 0.80	98 2379 400 6608	1 2 1 1
WERTHHOLZ	0.46	0.00 %	11:27:25	547	0.46	1	9453	0.46	0.53	7500	2	34	17	[+]
WHH	0.46 0.54	0.37 0.55	11:27:25 11:05:23 11:05:23 11:05:23	1953 1927 500 2000	0.46 0.46 0.53 0.50	1 1 1 1	2979 1000 1500 8008	0.40 0.36 0.35 0.32	0.54 0.56 0.58 0.66	58115 888 15000 3500	6 1 1 1
WESTREAL	0.70	-4.11 %	11:07:52	1224	0.70	2	500	0.69	0.72	2230	2	1	1	[+]
WRE	0.70 0.70	0.56 0.84	09:15:06 11:50:05 11:49:57 11:49:53	76 77 77 77	0.70 0.73 0.73 0.73	1 1 1 2	200 200 200 1735	0.68 0.68 0.67 0.66	0.74 0.75 0.76 0.77	1865 500 500 2873	2 1 1 2
WIELTON	9.35	1.10 %	13:25:50	377	9.20	5	2168	9.20	9.25	150	1	19	177	[+]
WLT	9.20 9.35	8.42 10.28	13:25:50 13:25:50 13:14:14 13:07:47	100 23 172 269	9.21 9.21 9.21 9.24	2 5 1 4	640 1253 2500 339	9.19 9.15 9.12 9.10	9.26 9.27 9.28 9.30	886 26 519 1910	2 1 2 1
WIERZYCL	0.64	0.00 %	09:11:08	20	0.64	1	1000	0.61	0.64	11284	3	0	0	[+]
WRL	0.64 0.64	0.52 0.76	10:43:23 09:08:41 15:55:13 15:55:13	20 20 40 1660	0.64 0.64 0.64 0.63	1 1 1 1	2200 5000 200 1745	0.60 0.60 0.58 0.58	0.65 0.66 0.66 0.68	31979 1535 2200 14000	4 1 1 2
WIKANA	4.04	1.49 %	13:16:25	100	4.10	1	581	4.10	4.12	1900	1	1	4	[+]
WIK	4.04 4.10	3.64 4.44	12:28:07 11:40:56 09:42:59 09:42:59	380 364 8 2	4.10 4.10 4.10 4.04	2 1 1 1	5950 198 500 225	3.94 3.78 3.70 3.38	4.20 4.22 4.24 4.26	1705 650 1000 1400	2 1 1 1
WIRTUALNA	100.00	0.00 %	13:27:00	60	100.00	4	69	99.80	100.00	293	2	5	455	[+]
WPL	99.20 101.00	90.00 110.00	13:09:08 13:09:07 12:39:02 12:28:44	24 10 13 13	100.00 100.00 99.90 99.90	1 1 1 1	36 10 60 25	99.60 99.50 99.30 99.20	100.40 101.00 101.40 101.60	305 50 419 500	2 1 3 1
WITTCHEN	10.75	-0.47 %	13:01:18	77	10.70	1	982	10.55	10.75	332	1	4	43	[+]
WTN	10.60 10.75	9.68 11.80	12:44:30 12:21:52 12:17:30 11:11:04	400 666 2 23	10.70 10.75 10.75 10.70	2 1 3 3	1026 718 1530 1054	10.50 10.45 10.30 10.25	10.80 10.95 11.00 11.05	226 1451 200 500	1 3 2 1
WOJAS	4.94	-1.63 %	12:05:30	18	4.83	1	19	4.75	4.90	700	1	6	31	[+]
WOJ	4.77 4.97	4.45 5.42	12:04:30 12:04:19 12:03:56 12:03:39	2 16 100 12	4.90 4.90 4.80 4.90	2 1 2 2	1839 272 780 1700	4.71 4.63 4.54 4.50	4.93 4.94 4.95 4.97	104 1519 3906 593	1 1 1 1
WORKSERV	1.44	0.14 %	13:19:37	9735	1.44	1	144833	1.44	1.44	30892	11	138	199	[+]
WSE	1.44 1.44	1.30 1.58	13:05:13 13:01:48 13:01:48 13:01:48	10000 33232 1390 1387	1.44 1.44 1.44 1.44	7 7 4 3	234915 205857 63200 15000	1.44 1.43 1.43 1.43	1.44 1.44 1.45 1.45	3000 6000 54000 154311	1 1 2 3
XPLUS	4.10	-7.32 %	13:13:28	530	3.80	4	1170	3.70	3.98	510	1	2	10	[+]
XPL	3.80 4.10	3.28 4.92	13:13:28 12:51:30 12:51:30 12:46:06	50 450 50 520	3.80 3.80 3.80 3.92	1 3 1 1	100 1000 100 100	3.61 3.60 3.52 3.40	4.10 4.20 4.30 4.39	334 600 200 519	1 1 1 2
XTB	18.60	0.75 %	13:27:05	49	18.74	1	468	18.61	18.65	70	1	302	5,674	[+]
XTB	18.60 19.00	16.74 20.46	13:26:16 13:26:16 13:26:16 13:25:14	88 100 176 123	18.71 18.71 18.71 18.74	25 1 1 3	7421 50 100 2078	18.60 18.59 18.58 18.56	18.69 18.70 18.71 18.73	199 1695 150 1500	1 4 2 2
ZAMET	0.85	-0.93 %	12:48:58	1900	0.85	1	1500	0.84	0.85	3450	2	2	2	[+]
ZMT	0.85 0.85	0.77 0.93	17:00:00 16:36:27 16:36:27 16:36:27	10 4400 1600 5000	0.86 0.85 0.85 0.85	4 1 1 4	6180 2760 2000 12100	0.84 0.84 0.83 0.83	0.86 0.86 0.87 0.87	9588 8000 2014 1830	2 1 1 1
ZEPAK	10.75	-1.40 %	11:52:22	118	10.60	4	2074	10.50	10.60	212	2	4	47	[+]
ZEP	10.50 10.75	9.68 11.80	11:52:22 11:22:57 11:22:57 11:22:36	61 158 26 160	10.60 10.50 10.50 10.55	1 3 2 2	114 379 545 300	10.45 10.40 10.25 10.20	10.70 10.75 10.80 10.85	438 324 228 786	3 2 2 2
ZPUE	237.00	-2.16 %	12:37:46	9	226.00	1	1	228.00	234.00	17	1	0	10	[+]
PUE	226.00 237.00	214.00 260.00	12:29:29 12:29:29 12:14:16 12:10:51	10 8 10 5	231.00 231.00 232.00 233.00	1 1 1 1	20 6 34 10	227.00 226.00 224.00 220.00	235.00 236.00 237.00 238.00	32 4 9 55	1 1 1 5
ZREMB	1.31	0.76 %	11:33:57	10	1.33	1	3400	1.27	1.32	4833	4	4	6	[+]
ZRE	1.27 1.33	1.18 1.44	11:22:23 11:19:15 11:19:15 11:15:08	921 35 650 500	1.27 1.28 1.28 1.28	3 2 2 1	3179 4659 6200 400	1.27 1.25 1.24 1.23	1.33 1.34 1.34 1.36	240 998 2067 1000	1 1 2 1
ZUE	4.73	-0.42 %	10:53:23	2	4.72	1	200	4.67	4.72	98	1	0	2	[+]
ZUE	4.62 4.73	4.26 5.20	09:46:54 09:40:03 09:01:49 09:01:48	100 300 2 2	4.62 4.62 4.73 4.73	1 1 2 1	170 500 122 292	4.65 4.64 4.62 4.60	4.73 4.74 4.75 4.89	269 1720 635 1028	1 1 1 1
ZYWIEC	489.00	0.00 %	12:30:01	4	489.00	1	11	488.00	489.00	13	2	0	9	[+]
ZWC	489.00 489.00	441.00 536.00	11:17:12 10:20:09 09:28:33 09:00:00	3 1 4 2	489.00 489.00 489.00 489.00	3 1 3 3	13 3 135 20	487.00 486.00 485.00 484.00	490.00 492.00 494.00 495.00	1021 50 80 3	5 1 1 1

GPW	Świat	Waluty

Forum
» Wskaźniki - prośba o podpowiedź [6]
» INFRA [1]INFRA
» Spadło dość pytanie czy warto wchodzić [1]NGGAMES
» prośba o dodanie spółki Duality SA (DUA) [0]CZTOREBKA
» prosba o dodanie [65]ETFSP500
» Pracowniczy program zakupu akcji [0]
» Czy warto już kupować ? [2]MERCATOR
» Portfel - Techniczne [4]
» Boruta --> HUB.TECH [9]Hub.Tech
» Co powiecie o ASBISIE? [5]ASBIS

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