Notowania giełdowe online - GPW i New Connect Gra Giełdowa

GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	0.07	0.00 %	17:00:00	4400	0.07	1	2020	0.07	0.08	2100238	54	119	8	[+]
01C	0.06 0.07	0.06 0.08	17:00:00 17:00:00 16:23:18 09:54:26	2000 41580 12000 8500	0.07 0.07 0.07 0.07	30 16 5 4	1134893 685945 251722 318000	0.06 0.05 0.04 0.03	0.09 0.10 0.11 0.12	1098630 723934 761227 384952	35 28 18 9
11B	193.90	-1.92 %	17:03:18	15	191.15	2	25	191.15	191.70	75	1	8	1,487	[+]
11B	191.00 194.15	174.55 213.25	17:01:57 17:01:43 17:00:00 17:00:00	80 20 60 1	191.15 191.15 191.15 191.15	1 1 1 1	38 20 30 50	191.05 191.00 190.50 190.35	191.75 192.00 192.50 193.00	20 11 50 65	1 2 1 1
4FUNMEDIA	8.17	3.80 %	17:00:00	1	8.47	1	1000	8.24	8.47	97	1	12	99	[+]
4FM	8.17 8.49	7.36 8.98	17:00:00 16:39:54 16:39:48 16:39:39	60 200 160 400	8.47 8.25 8.31 8.40	1 1 2 3	10000 40 350 450	8.23 8.15 7.90 7.85	8.48 8.50 8.51 8.60	1195 265 205 700	2 2 1 2
AATHOLD	19.45	0.15 %	09:02:34	2	19.45	1	668	18.55	19.41	62	1	0	0	[+]
AHL	19.45 19.45	17.51 21.39	15:23:53 09:03:46 09:59:03 09:58:53	30000 1 1 51	19.42 19.45 19.50 18.50	1 1 0 0	415 96 0 0	18.50 17.00 0.00 0.00	19.42 19.45 19.49 19.50	390 637 512 409	1 1 1 4
ABAK	0.00	0.00 %	13:00:49	1	1.76	1	950	2.12	2.22	920	1	0	0	[+]
ABK	0.00 0.00	1.41 2.11	13:00:44 13:00:00 11:59:16 09:51:55	1 950 17 430	2.20 2.20 2.32 2.22	1 1 1 0	50 500 333 0	1.75 1.01 0.01 0.00	2.76 8.00 0.00 0.00	17211 1378 0 0	1 1 0 0
ABCDATA	1.89	-1.60 %	17:00:00	300	1.85	10	22833	1.84	1.85	1900	1	274	509	[+]
ABC	1.82 1.91	1.71 2.07	17:00:00 17:00:00 17:00:00 16:40:14	400 1000 1000 700	1.85 1.85 1.85 1.85	5 8 7 8	12700 17015 18927 16342	1.83 1.82 1.81 1.80	1.86 1.87 1.88 1.90	8490 11040 10000 9220	4 3 2 5
ABMSOLID	11.99	0.33 %	12:19:19	1	11.99	1	92	11.21	11.99	290	1	0	1	[+]
ABM	11.21 11.99	10.80 13.18	12:19:19 12:19:19 12:19:19 12:19:19	1 1 1 1	11.99 11.99 11.99 11.99	1 1 1 1	130 20 111 111	10.90 5.00 0.04 0.02	12.40 12.99 13.00 13.34	104 100 500 398	1 1 1 3
ABPL	27.31	-1.03 %	16:25:22	85	27.02	1	40	26.97	27.20	20	1	1	16	[+]
ABE	27.00 27.31	24.58 30.04	16:25:22 16:02:50 15:39:08 13:20:32	11 7 40 6	27.02 27.01 27.01 27.01	1 1 1 1	80 49 80 50	26.96 26.95 26.91 26.80	27.25 27.30 27.45 27.50	20 177 40 25	1 1 2 1
ABSINVEST	1.60	0.00 %	09:10:32	20	1.60	2	1100	1.55	1.60	1540	1	0	0	[+]
AIN	1.60 1.60	1.28 1.92	09:10:39 09:52:38 09:10:15 09:18:20	20 20 30 20	1.60 1.60 1.60 1.60	1 1 1 1	500 300 200 100	1.52 1.51 1.50 1.35	1.62 1.63 1.65 1.66	1321 100 100 2100	1 1 1 2
ACARTUS	0.24	0.00 %	09:10:27	100	0.24	1	500	0.23	0.24	26233	2	0	0	[+]
ACA	0.24 0.24	0.20 0.28	09:10:36 09:52:34 09:10:11 12:37:45	100 100 100 120	0.24 0.25 0.25 0.25	1 1 4 1	1390 6000 5200 2000	0.22 0.21 0.20 0.19	0.26 0.27 0.29 0.30	2000 2059 3440 59895	1 1 2 3
ACAUTOGAZ	41.50	-0.60 %	16:46:01	39	41.25	1	85	41.25	41.74	51	1	1	28	[+]
ACG	40.60 41.74	37.35 45.65	16:46:01 10:11:38 10:02:04 09:56:25	61 9 51 50	41.26 41.26 41.26 41.74	1 1 1 0	190 13 50 0	40.40 40.01 39.50 0.00	42.00 42.08 42.40 43.30	210 50 185 60	1 1 1 1
ACTION	5.02	-0.40 %	17:03:28	200	4.95	1	1000	4.93	4.95	50	1	30	152	[+]
ACT	4.91 5.05	4.52 5.52	17:00:00 16:12:27 16:12:27 16:12:27	800 40 500 60	4.95 4.91 4.92 4.93	1 2 1 1	70 3860 255 100	4.92 4.91 4.90 4.89	4.97 5.00 5.02 5.03	435 120 320 700	2 2 1 2
ADIUVO	15.99	-6.19 %	17:00:00	62	15.00	10	1815	15.00	15.49	100	1	1	16	[+]
ADV	15.00 15.99	14.40 17.58	17:00:00 17:00:00 12:50:06 12:49:50	432 1 495 68	15.00 15.00 15.20 15.01	1 1 1 0	520 500 300 0	14.76 14.55 14.50 0.00	15.90 15.95 16.00 19.50	167 150 1999 40	1 1 1 1
ADMIRAL	0.03	0.00 %	15:25:51	47161	0.03	1	1	3.00	0.03	278646	11	116	3	[+]
ADM	0.03 0.03	0.02 0.04	15:25:51 15:00:00 15:00:00 11:00:00	55839 4000 2700 6000	0.03 0.03 0.03 0.03	1 1 5 10	1 1 115250 1259455	2.50 2.00 0.02 0.01	0.04 0.05 0.06 0.07	304288 297131 156795 130013	8 6 5 3
AEDES	0.17	0.00 %	11:00:00	100	0.17	1	1000	0.13	0.17	3158	2	0	0	[+]
AED	0.17 0.17	0.14 0.20	11:00:00 11:00:00 11:00:00 11:00:00	100 100 100 100	0.17 0.17 0.17 0.17	2 1 1 1	1300 600 1000 2000	0.12 0.10 0.09 0.08	0.18 0.19 0.20 0.23	10313 5124 4300 200	3 1 3 1
AERFINANC	0.33	0.00 %	09:28:24	50	0.33	1	100	0.30	0.32	1000	1	0	0	[+]
AER	0.33 0.33	0.27 0.39	09:13:28 09:43:44 09:06:24 09:18:22	50 50 50 50	0.33 0.33 0.34 0.34	1 1 1 1	100 100 100 100	0.28 0.27 0.26 0.23	0.33 0.34 0.35 0.36	6650 16800 2260 9109	3 2 2 5
AGORA	17.50	-2.11 %	17:00:00	224	17.20	1	276	17.20	17.54	83	1	17	300	[+]
AGO	17.00 17.52	15.75 19.25	17:00:00 17:00:00 16:15:12 15:52:17	123 47 5490 747	17.20 17.20 17.31 17.31	1 1 1 1	1166 250 100 22	17.15 17.02 16.95 16.81	17.55 17.57 17.58 17.60	100 300 140 292	1 1 1 3
AGROLIGA	18.20	-0.27 %	09:28:30	1	18.20	1	5	17.60	18.16	59	1	0	0	[+]
AGL	18.20 18.20	14.56 21.84	11:35:54 11:35:54 11:35:54 09:13:36	21 5 99 1	18.25 18.20 18.00 18.00	1 1 1 1	50 10 17 70	17.51 17.40 17.10 16.95	18.19 18.20 18.21 18.25	49 84 50 24	1 2 1 1
AGROTON	5.74	-11.74 %	17:00:00	500	5.11	1	652	5.11	5.14	44	1	210	1,072	[+]
AGT	4.88 5.74	4.66 5.68	17:00:00 17:00:00 17:00:00 17:00:00	248 100 542 200	5.11 5.11 5.11 5.11	14 3 1 1	12517 5224 42 300	5.10 5.07 5.06 5.04	5.15 5.18 5.19 5.20	1000 196 1096 6800	1 1 2 4
AGROWILL	0.00	0.00 %	16:47:27	10	1.88	1	19	1.00	1.00	24	1	0	0	[+]
AWG	0.00 0.00	1.53 1.87	09:00:00 16:42:25 09:00:46 09:00:00	9 100 260 740	1.90 1.90 1.98 1.98	1 0 0 0	10000 0 0 0	0.01 0.00 0.00 0.00	1.70 1.75 1.88 1.90	500 8064 990 391	1 1 1 1
AILLERON	17.85	-1.13 %	17:00:00	5	17.45	1	50	17.36	17.45	186	1	2	44	[+]
ALL	17.45 17.85	16.07 19.63	12:00:19 11:31:51 11:10:10 11:06:59	100 50 300 200	17.46 17.46 17.46 17.46	2 1 1 1	325 120 437 58	17.30 17.21 17.20 17.01	17.46 17.50 17.75 17.78	183 400 398 100	1 1 2 1
AITON	0.86	1.18 %	10:36:41	30	0.86	1	100	0.84	0.86	3848	2	0	0	[+]
AIT	0.86 0.86	0.69 1.03	10:07:40 09:45:57 10:59:29 11:33:43	1000 15 20 150	0.85 0.86 0.86 0.85	2 3 2 3	3100 2850 476 2187	0.83 0.82 0.81 0.80	0.88 0.89 0.90 0.93	200 2362 550 2387	1 1 1 1
AKCEPTFIN	0.00	0.00 %	12:02:49	5	0.91	1	1240	0.81	0.89	1125	1	0	0	[+]
AFC	0.00 0.00	0.73 1.09	12:02:49 12:01:20 10:30:04 10:30:04	402 210 5 30	0.90 0.90 0.91 0.86	1 1 1 0	1600 1282 1000 0	0.72 0.71 0.65 0.00	0.90 0.91 0.94 0.95	1000 4108 1065 5000	1 2 1 1
ALCHEMIA	5.04	0.80 %	15:59:55	259	5.04	2	1696	4.98	5.04	4882	6	11	54	[+]
ALC	4.98 5.04	4.54 5.54	15:59:55 15:00:18 14:58:06 12:50:06	41 1604 200 8000	5.04 4.98 4.99 4.99	1 1 1 1	200 2000 500 180	4.96 4.90 4.81 4.80	5.05 5.06 5.07 5.08	2500 1196 2989 4493	2 2 6 7
ALDA	2.01	0.00 %	14:40:08	6	2.01	1	144	1.51	2.01	963	1	0	0	[+]
ALD	1.99 2.01	1.61 2.41	09:14:51 09:14:49 09:14:46 09:00:00	8 111 13 4	2.01 1.99 2.01 2.01	1 1 1 1	200 167 700 1616	1.40 1.35 1.26 1.25	2.49 2.74 0.00 0.00	1001 150 0 0	1 1 0 0
ALEJA	1.25	-10.45 %	16:35:33	1300	1.20	3	1415	1.18	1.20	10310	2	164	198	[+]
ALS	1.19 1.33	1.00 1.50	16:34:58 16:16:44 16:05:24 16:05:24	1000 1 390 500	1.19 1.19 1.20 1.20	2 6 3 2	1500 16491 11424 2912	1.17 1.16 1.15 1.14	1.23 1.25 1.26 1.29	2990 3113 361 2554	4 3 1 3
ALIOR	65.70	-0.90 %	17:03:47	200	65.11	1	1459	65.11	65.15	250	1	602	39,525	[+]
ALR	64.09 65.99	59.13 72.27	17:03:47 17:01:50 17:00:00 17:00:00	3341 2990 50 516	65.11 65.11 65.11 65.11	1 1 2 1	30 200 1853 200	65.10 65.00 64.91 64.90	65.19 65.20 65.30 65.39	100 100 500 32	1 1 1 1
ALKAL	0.00	0.00 %	09:02:37	984	0.42	1	100	0.42	PKC	353	1	0	0	[+]
ALK	0.00 0.00	0.34 0.50	09:02:37 09:02:37 09:02:37 09:02:37	100 100 1900 100	0.48 0.50 0.51 0.52	1 1 1 1	2500 100 150 3400	0.40 0.37 0.33 0.31	0.47 0.48 0.51 0.57	984 2100 100 100	1 1 1 1
ALMAMARKET	0.73	4.05 %	17:00:00	105	0.77	1	2708	0.76	0.77	813	1	164	126	[+]
ALM	0.73 0.79	0.66 0.80	16:19:09 16:19:09 15:46:52 15:46:52	292 108 132 450	0.76 0.76 0.77 0.77	9 9 11 8	32600 45858 28631 15798	0.75 0.74 0.73 0.72	0.78 0.79 0.80 0.81	20342 70948 68371 5042	3 7 13 3
ALTA	3.05	0.00 %	09:02:29	2	3.05	2	3330	2.90	3.04	2500	1	0	0	[+]
AAT	3.05 3.05	2.75 3.35	09:03:41 16:44:14 15:11:01 09:04:11	1 6 20 1	3.05 3.04 2.90 3.05	1 2 0 0	1 22001 0 0	2.00 0.01 0.00 0.00	3.05 3.30 3.35 3.40	994 550 320 636	1 1 1 1
ALTUSTFI	16.00	0.19 %	17:00:00	111	15.88	1	74	15.88	16.00	1	1	1	12	[+]
ALI	15.85 16.00	14.40 17.60	14:42:05 09:40:37 09:39:35 09:38:47	15 100 150 100	15.86 15.85 15.85 15.85	1 1 1 1	180 250 200 200	15.87 15.85 15.84 15.83	16.05 16.15 16.16 16.17	1350 26 66 50	2 1 1 1
ALUMAST	0.88	0.00 %	11:13:03	613	0.88	1	227	0.82	0.97	1270	1	2	2	[+]
ALU	0.88 0.88	0.71 1.05	11:13:03 17:00:00 15:50:18 10:26:46	1137 30 1500 273	0.88 0.88 0.82 0.82	1 1 1 1	2000 1000 2000 200	0.81 0.80 0.76 0.70	1.03 1.04 1.07 1.10	930 1040 841 3500	1 1 1 1
ALUMETAL	49.90	-0.52 %	16:48:30	60	49.90	1	140	49.95	49.97	490	1	15	760	[+]
AML	49.79 50.00	44.91 54.89	16:46:08 16:23:09 16:12:46 15:42:55	100 50 10 19	49.79 49.95 49.97 49.79	1 1 1 1	568 34 100 35	49.79 49.02 48.40 48.02	49.98 50.00 50.05 50.10	500 1074 88 55	1 2 1 1
AMBRA	11.41	-3.25 %	15:15:49	19	11.03	2	400	11.15	11.31	280	1	3	39	[+]
AMB	11.03 11.42	10.27 12.55	15:09:55 15:09:21 15:03:40 15:03:40	1 228 70 500	11.03 11.03 11.15 11.16	1 1 1 3	150 500 155 295	11.07 11.06 11.04 11.03	11.39 11.40 11.41 11.42	200 145 500 765	1 1 1 2
AMICA	159.40	-1.20 %	17:00:00	1	156.60	2	69	156.60	157.50	55	2	3	529	[+]
AMC	156.55 159.40	143.50 175.30	17:00:00 17:00:00 16:49:50 16:49:50	2 34 1 9	156.60 156.60 156.55 156.60	2 3 2 1	29 438 84 100	156.55 156.50 156.25 156.10	157.75 157.95 158.25 158.40	64 15 32 32	1 1 1 1
AMPLI	0.00	0.00 %	15:00:00	459	0.22	0	0	0.00	0.00	0	0	0	0	[+]
APL	0.00 0.00	0.00 0.00	15:00:00 11:25:17 11:00:00 15:00:00	21 300 240 695	0.22 0.22 0.22 0.21	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
AMREST	360.00	1.57 %	17:00:00	58	365.25	1	7	365.25	365.45	6	1	5	1,919	[+]
EAT	360.00 366.80	324.00 396.00	16:49:23 16:49:22 16:49:22 16:49:22	10 60 15 5	365.25 365.25 365.25 365.25	2 1 1 1	449 95 45 78	365.00 364.00 362.85 360.50	365.50 365.60 366.00 366.60	1 15 23 20	1 1 2 1
ANALIZY	0.00	0.00 %	17:00:00	1	30.29	1	10	28.90	30.50	10	1	0	0	[+]
AOL	0.00 0.00	24.24 36.34	10:16:00 12:24:53 09:00:00 11:16:33	1 20 10 151	30.30 30.30 30.30 29.99	1 1 1 1	10 5 10 500	28.60 27.40 27.00 26.90	33.00 34.00 35.00 36.00	5 5 5 5	1 1 1 1
APATOR	30.41	1.42 %	17:00:00	181	30.69	1	55	30.31	30.69	69	2	3	88	[+]
APT	30.24 30.70	27.37 33.45	17:00:00 17:00:00 17:00:00 17:00:00	50 43 181 45	30.69 30.69 30.69 30.69	1 3 1 1	100 163 83 83	30.25 30.24 30.18 30.13	30.70 30.87 30.90 30.95	96 73 100 100	3 1 1 1
APLISENS	11.28	0.00 %	09:00:00	2	11.28	1	179	10.85	11.28	6	1	0	0	[+]
APN	11.28 11.28	10.16 12.40	09:00:00 15:11:48 09:00:00 09:01:21	2 300 2 2	11.28 11.29 11.29 11.49	1 1 1 0	698 600 100 0	10.76 10.30 10.05 0.00	11.29 11.30 11.40 11.49	665 1006 228 115	1 1 1 1
APS	2.40	0.00 %	09:00:49	2	2.40	1	138	2.32	2.39	840	1	0	0	[+]
APS	2.40 2.40	1.92 2.88	09:01:06 09:05:33 09:01:13 09:00:39	2 2 2 2	2.40 2.40 2.40 2.40	1 1 1 0	880 200 100 0	2.28 2.24 2.15 0.00	2.40 2.66 2.90 2.95	641 1372 1329 2430	1 2 1 1
APSENERGY	0.00	0.00 %	15:16:52	30	3.82	1	2070	3.77	3.94	2000	1	0	0	[+]
APE	0.00 0.00	3.44 4.20	10:50:05 10:50:05 10:50:05 10:50:05	2 1 1 2	3.93 3.93 3.93 3.93	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.19 4.20 4.39 4.48	683 1000 1157 395	1 1 1 1
AQUABB	15.90	-3.14 %	14:43:57	277	15.40	1	123	15.40	15.88	5	1	1	8	[+]
AQU	15.40 15.90	12.72 19.08	14:43:57 14:43:57 14:43:57 14:43:57	15 140 39 5	15.50 15.51 15.52 15.60	1 1 1 1	10 160 70 187	15.36 15.34 15.33 15.32	15.90 16.00 16.15 16.19	105 75 15 56	1 2 1 2
AQUAPOZ	5.60	1.82 %	13:28:06	100	5.60	1	200	5.42	5.80	200	1	0	1	[+]
AQA	5.60 5.60	4.48 6.72	09:50:22 09:50:09 12:09:04 12:21:21	5 190 100 1	5.50 5.50 5.70 5.70	1 1 1 1	65 300 1 1	5.21 4.04 1.82 1.62	6.48 6.49 6.50 6.52	40 229 6 36	1 1 1 1
ARCHICOM	15.00	-0.33 %	15:24:45	89	14.95	2	240	14.75	14.95	490	3	16	234	[+]
ARH	14.75 15.00	13.50 16.50	13:52:19 13:28:41 10:38:08 09:00:00	15000 235 140 275	14.75 15.00 15.00 15.00	1 2 1 1	150 200 530 90	14.52 14.51 14.40 14.25	15.11 15.45 15.47 15.75	500 157 80 50	1 1 1 1
ARCTIC	4.81	-1.05 %	17:00:00	500	4.73	1	461	4.69	4.73	400	1	15	73	[+]
ATC	4.69 4.82	4.33 5.29	16:16:15 16:16:15 15:03:03 13:41:36	168 200 100 132	4.72 4.72 4.73 4.70	1 1 2 4	500 500 2200 5381	4.67 4.66 4.65 4.63	4.74 4.75 4.78 4.80	1700 3040 1000 1992	1 2 1 1
ARCUS	1.37	4.00 %	16:16:28	1435	1.30	1	5999	1.30	1.35	6000	1	2	3	[+]
ARC	1.30 1.37	1.24 1.50	16:16:28 16:16:28 11:57:13 17:00:00	400 92 10 1	1.30 1.31 1.37 1.25	1 1 1 1	2408 1999 675 148	1.26 1.25 1.23 1.18	1.37 1.40 1.43 1.45	1000 1400 1204 5850	1 1 1 1
ARTERIA	8.08	3.54 %	17:00:00	50	8.18	1	1	8.10	8.18	208	1	2	17	[+]
ARR	8.08 8.18	7.28 8.88	17:00:00 17:00:00 14:56:42 14:56:42	49 301 51 100	8.18 8.18 8.10 8.09	1 1 1 1	700 3150 180 150	8.01 7.86 7.71 7.60	8.23 8.27 8.40 8.50	390 377 300 1160	1 2 1 2
ARTMAN	10.20	-8.50 %	16:49:45	41	9.47	3	600	9.21	9.46	50	1	20	194	[+]
ART	9.20 10.20	9.18 11.22	16:16:15 15:57:48 15:27:36 15:27:36	100 50 15 25	9.21 9.22 9.20 9.21	2 1 1 2	1985 30 1000 115	9.20 9.18 9.17 9.11	9.47 9.48 9.50 9.70	50 105 1650 400	1 1 2 1
ARTNEWMED	0.00	0.00 %	14:35:02	100	0.06	2	71990	0.04	0.04	50000	1	0	0	[+]
ANM	0.00 0.00	0.05 0.07	11:37:35 10:27:58 09:46:27 09:04:40	510 5000 8468 10	0.05 0.05 0.05 0.04	4 4 3 0	120999 215000 120000 0	0.03 0.02 0.01 0.00	0.05 0.06 0.07 0.08	19773 131829 223210 113603	3 4 4 4
ASBIS	2.36	-0.43 %	17:00:00	1	2.34	3	9937	2.32	2.34	356	1	45	105	[+]
ASB	2.32 2.40	2.13 2.59	16:48:01 16:48:01 16:42:04 16:42:04	213 537 463 1500	2.32 2.32 2.32 2.32	3 10 3 1	2465 5612 11700 600	2.31 2.30 2.29 2.28	2.35 2.36 2.37 2.38	1004 2200 2548 1500	2 2 2 1
ASSECOBS	27.20	0.00 %	10:19:08	72	27.20	1	56	27.20	27.50	500	2	0	3	[+]
ABS	27.20 27.20	24.48 29.92	09:00:17 12:53:42 11:17:09 11:03:08	27 45 5 62	27.20 27.20 27.77 27.50	1 2 1 1	28 62 200 180	27.00 26.80 26.70 25.20	27.69 27.70 27.78 27.80	14 132 40 431	1 1 1 2
ASSECOPOL	47.20	-0.02 %	17:03:21	2000	47.49	1	120	47.44	47.49	515	1	58	2,742	[+]
ACP	47.18 47.55	42.48 51.92	17:03:13 17:02:53 17:02:47 17:01:12	2000 3000 550 550	47.49 47.49 47.49 47.49	1 1 1 1	50 1034 530 530	47.42 47.35 47.25 47.22	47.50 47.56 47.59 47.60	3291 100 80 3040	3 1 1 3
ASSECOSEE	0.00	0.00 %	17:02:48	100	12.54	1	613	12.25	12.52	650	2	0	0	[+]
ASE	0.00 0.00	11.29 13.79	14:50:14 09:00:00 10:10:58 09:00:00	500 100 250 30	12.54 12.60 12.60 12.60	1 1 1 1	90 26 200 50	12.21 12.20 11.85 11.45	12.54 12.55 12.60 12.64	725 300 842 182	1 1 2 2
ASSETUS	0.00	0.00 %	10:53:12	4	0.32	1	500	0.32	0.31	100	1	0	0	[+]
ASS	0.00 0.00	0.26 0.38	09:27:39 10:05:02 09:30:46 15:16:28	50 40 90 10	0.32 0.32 0.31 0.31	1 1 1 1	100 2000 3000 250	0.29 0.28 0.26 0.25	0.32 0.33 0.34 0.36	40 100 3200 3403	1 1 2 2
ASTARTA	55.10	-0.53 %	17:00:00	4	54.91	1	20	53.30	54.91	16	1	3	187	[+]
AST	52.63 55.29	49.59 60.61	17:00:00 16:46:42 16:46:40 16:46:40	1 20 15 15	54.91 53.00 53.00 53.01	1 1 2 1	35 20 40 15	53.25 53.05 53.01 53.00	54.99 55.00 55.25 55.80	100 300 7 25	1 1 1 1
ASTRO	1.01	0.00 %	09:23:24	100	1.01	2	300	1.00	1.03	300	1	0	0	[+]
ASR	1.01 1.01	0.81 1.21	12:30:06 11:22:45 11:22:45 10:54:00	100 900 100 100	1.01 1.01 1.01 1.01	2 1 1 1	225 200 150 150	0.97 0.96 0.95 0.92	1.05 1.08 1.10 1.15	250 189 250 10	1 1 1 1
ATAL	43.85	1.62 %	17:00:00	61	43.90	1	200	42.10	43.90	294	1	3	143	[+]
1AT	42.10 43.90	39.47 48.23	17:00:00 17:00:00 16:47:25 16:47:25	168 21 3 7	43.90 43.90 43.50 43.30	1 1 1 1	28 25 64 50	42.00 41.52 40.25 40.19	44.00 44.44 44.50 44.55	66 250 100 125	2 1 1 1
ATCCARGO	2.05	2.50 %	12:30:31	8	2.05	1	300	1.51	2.05	1810	1	0	0	[+]
ATA	2.05 2.05	1.64 2.46	09:00:00 16:45:47 16:45:47 12:08:12	2 1010 481 2	2.05 2.00 2.00 2.00	1 1 1 1	133 155 800 155	1.26 1.05 1.03 0.72	2.45 2.47 2.52 2.58	498 938 2000 6148	1 1 1 1
ATENDE	5.09	1.02 %	16:20:45	35	4.95	1	500	4.85	4.94	2035	1	3	14	[+]
ATD	4.82 5.09	4.59 5.59	16:12:52 16:12:45 16:12:45 11:41:56	130 2070 200 530	4.82 4.84 4.85 4.91	1 1 1 2	120 350 2110 3200	4.82 4.81 4.75 4.61	4.95 5.03 5.10 5.15	11238 980 5200 500	1 1 1 1
ATLANTAPL	4.65	-0.21 %	09:27:46	210	4.65	1	500	4.52	4.65	40	1	2	9	[+]
ATP	4.65 4.65	4.19 5.11	09:00:00 09:00:00 09:00:00 11:41:57	150 1270 300 287	4.65 4.65 4.65 4.66	2 3 1 1	300 4000 411 1	4.51 4.50 4.17 0.30	4.70 4.79 4.84 4.85	1899 300 300 350	1 1 1 1
ATLANTIS	0.68	2.99 %	16:48:56	1	0.69	1	3500	0.65	0.69	4899	2	12	8	[+]
ATS	0.67 0.70	0.62 0.74	16:47:27 16:47:27 16:47:27 16:47:27	2900 1201 3200 700	0.67 0.67 0.67 0.67	1 2 1 5	500 4250 3000 16654	0.64 0.63 0.62 0.60	0.70 0.72 0.73 0.75	15342 12958 4025 30073	8 4 3 5
ATLASEST	1.04	6.54 %	10:21:18	390	1.14	1	1000	1.07	1.12	2350	2	16	17	[+]
ATL	1.04 1.14	0.94 1.14	10:21:18 10:16:46 09:31:06 09:27:12	310 555 300 3000	1.14 1.12 1.10 1.10	1 1 1 1	7400 345 515 5000	1.05 1.00 0.92 0.90	1.13 1.15 1.17 1.18	3200 6555 2020 4995	1 1 2 2
ATM	11.03	0.27 %	15:40:16	468	11.03	5	488	11.03	11.30	222	1	4	46	[+]
ATM	11.01 11.03	9.93 12.13	15:40:16 11:38:21 09:39:15 09:39:15	332 1 768 994	11.03 11.03 11.01 11.03	1 1 1 1	7232 19 690 110	11.01 11.00 10.88 10.25	11.38 11.39 11.43 11.48	132 670 972 2680	1 1 1 2
ATMGRUPA	4.12	-0.50 %	17:00:27	70	4.02	1	10	3.91	4.02	735	2	10	41	[+]
ATG	3.91 4.12	3.71 4.53	17:00:00 16:48:57 16:48:57 16:45:18	3000 270 230 505	4.02 4.02 4.00 3.91	2 2 1 1	534 2100 400 2300	3.82 3.80 3.76 3.75	4.04 4.07 4.11 4.12	3324 400 402 438	1 1 2 2
ATONHT	0.08	0.00 %	11:00:00	150	0.08	2	17898	0.07	0.08	27599	2	0	0	[+]
ATO	0.08 0.08	0.07 0.09	11:00:00 11:00:00 11:00:00 11:00:00	150 150 150 150	0.08 0.08 0.08 0.08	3 2 1 1	6473 599 1000 2000	0.06 0.05 0.04 0.03	0.09 0.10 0.11 0.12	6880 800 699 1300	3 1 2 2
ATREM	2.85	-1.75 %	09:08:54	98	2.81	6	185	2.79	2.85	350	7	1	2	[+]
ATR	2.81 2.85	2.57 3.13	09:08:54 09:08:54 09:08:54 09:08:54	20 50 40 40	2.81 2.81 2.81 2.81	5 1 5 1	185 993 245 285	2.76 2.75 2.73 2.72	2.86 2.88 2.90 2.91	1000 180 150 390	1 3 4 1
AUTOPARTN	5.27	-2.80 %	17:00:00	2191	5.21	1	2809	5.21	5.25	2850	3	244	1,277	[+]
APR	5.11 5.32	4.75 5.79	17:00:00 17:00:00 16:42:56 16:37:59	300 5 2 133	5.21 5.21 5.25 5.23	2 1 1 2	2279 1000 5000 2460	5.20 5.18 5.17 5.15	5.26 5.27 5.28 5.29	620 1000 993 195	1 1 1 1
AUXILIUM	39.50	6.03 %	10:03:49	1	45.00	1	10	39.00	45.00	9	1	0	8	[+]
AUX_	39.50 45.00	31.60 47.40	10:03:49 10:03:49 10:03:10 10:03:10	5 4 1 5	44.50 44.00 44.00 43.70	1 1 1 1	5 5 10 10	38.00 37.00 36.00 34.00	45.50 46.00 46.20 46.80	4 5 5 5	1 1 1 1
AVIAAML	5.06	0.00 %	14:08:14	380	4.96	1	22758	5.00	5.05	2762	2	1	7	[+]
AAL	4.96 5.06	4.56 5.56	11:41:31 11:37:18 11:37:18 10:53:33	500 200 300 35	4.96 4.96 4.96 5.06	2 1 1 2	335 1000 128 235	4.96 4.95 4.93 4.91	5.06 5.07 5.08 5.09	603 148 849 500	3 1 2 2
AVIASG	17.86	0.00 %	16:44:53	2	17.86	1	441	17.01	17.86	625	2	0	1	[+]
ASG	17.86 17.86	16.08 19.64	16:44:52 16:44:51 16:44:51 16:44:50	1 1 1 1	17.86 17.86 17.86 17.86	1 0 0 0	47 0 0 0	17.00 0.00 0.00 0.00	18.28 19.10 19.38 20.40	63 145 47 148	1 1 1 1
AWBUD	6.56	-1.36 %	16:37:59	200	6.54	1	575	6.52	6.60	300	1	2	10	[+]
AWB	6.54 6.56	5.91 7.21	15:12:43 13:15:39 13:15:39 15:54:47	687 500 170 143	6.55 6.55 6.56 6.63	1 2 1 1	1000 1450 250 1000	6.50 6.49 6.36 6.07	6.61 6.64 6.65 6.70	12 239 200 400	1 1 1 2
AZTEC	0.00	0.00 %	17:00:00	6	1.80	1	50	1.67	1.80	474	1	0	0	[+]
AZC	0.00 0.00	1.44 2.16	16:00:50 15:56:39 09:14:43 09:07:31	100 100 10 10	1.75 1.75 1.80 1.80	1 1 1 1	100 550 1100 4000	1.63 1.56 1.52 1.50	1.86 1.90 1.93 1.94	2266 685 30 50	1 1 1 1
B2BPARTNER	0.00	0.00 %	09:44:10	250	0.07	1	300	0.07	0.07	53665	4	0	0	[+]
B2B	0.00 0.00	0.06 0.08	15:30:13 15:28:07 15:28:07 12:05:49	1800 3221 1779 3221	0.07 0.07 0.07 0.07	4 4 5 3	70538 102700 192000 225000	0.06 0.05 0.04 0.03	0.08 0.09 0.10 0.11	65100 55506 87513 73278	3 6 6 5
BALTICINV	0.00	0.00 %	16:17:55	5348	0.05	10	759739	0.04	0.05	671023	11	0	0	[+]
BCI	0.00 0.00	0.04 0.06	16:17:55 11:36:45 10:56:35 10:56:35	4652 10000 444 1289	0.05 0.05 0.04 0.04	10 4 6 0	441818 410000 1540362 0	0.03 0.02 0.01 0.00	0.06 0.07 0.08 0.09	371049 297609 334271 220614	19 10 8 13
BALTICON	10.92	0.00 %	11:11:03	20	10.92	1	99	10.15	11.95	60	1	0	0	[+]
BLT	10.92 10.92	8.74 13.10	10:31:46 16:22:17 11:32:50 10:52:03	10 45 20 4	10.92 10.81 10.81 10.81	1 1 1 1	310 333 100 100	9.01 8.10 8.00 7.50	12.50 14.33 14.98 15.40	466 273 195 115	2 1 1 1
BALTONA	2.54	-1.97 %	15:22:47	1000	2.49	1	809	2.46	2.49	519	1	27	66	[+]
BAL	2.33 2.54	2.29 2.79	15:03:59 14:05:56 14:05:55 14:05:26	1000 5 334 475	2.48 2.49 2.48 2.49	1 1 1 1	737 500 3139 5000	2.42 2.41 2.39 2.38	2.50 2.52 2.54 2.59	3000 999 1997 5678	1 1 2 1
BBIDEVNFI	0.83	-1.20 %	17:00:00	2000	0.82	2	11875	0.82	0.84	3999	2	46	38	[+]
BBD	0.82 0.84	0.75 0.91	17:00:00 17:00:00 17:00:00 12:32:39	325 1551 124 550	0.82 0.82 0.82 0.82	6 7 3 2	61200 34283 13000 2742	0.81 0.80 0.79 0.78	0.85 0.86 0.87 0.88	56427 49947 12191 22795	6 10 5 6
BEDZIN	23.60	-0.30 %	12:19:01	1	23.57	1	91	22.70	23.50	10	1	0	0	[+]
BDZ	23.57 23.60	21.24 25.96	12:18:59 12:18:57 12:18:54 12:18:52	1 1 1 1	23.57 23.57 23.57 23.57	1 1 1 1	80 250 250 1	22.25 21.00 20.05 15.10	23.55 23.57 23.58 23.60	100 605 494 362	1 1 2 1
BENEFIT	998.00	-0.96 %	17:00:00	2	976.50	2	6	976.50	999.00	2	1	1	731	[+]
BFT	976.50 1,000.00	898.20 1097.80	17:00:00 17:00:00 17:00:00 17:00:00	5 1 1 5	976.50 976.50 976.50 976.50	2 1 4 1	35 1 11 10	975.00 971.00 970.00 962.00	999.95 1000.00 1005.00 1006.00	9 100 55 1	1 1 3 1
BEST	0.00	0.00 %	11:28:04	300	33.90	2	500	32.90	33.88	50	1	0	0	[+]
BST	0.00 0.00	30.51 37.29	09:55:47 16:15:29 16:15:29 16:15:29	100 80 130 180	33.90 33.90 33.90 33.90	1 1 1 0	52 2000 20 0	32.52 31.50 30.10 0.00	33.90 33.98 34.00 34.50	180 458 200 220	1 1 1 1
BETACOM	11.74	-2.90 %	17:00:00	49	11.40	1	956	11.40	11.74	101	1	2	21	[+]
BCM	11.40 11.74	10.57 12.91	17:00:00 16:44:50 16:44:44 16:44:17	1 50 747 1000	11.40 11.40 11.40 11.45	2 1 1 1	176 150 850 100	11.39 11.29 11.27 11.01	11.75 11.76 11.77 11.79	100 75 750 100	1 1 1 1
BGE	0.00	0.00 %	11:13:34	2680	0.05	1	1000	0.04	0.05	1000	1	0	0	[+]
BGE	0.00 0.00	0.04 0.06	11:00:00 11:08:19 11:06:03 11:06:03	200 9000 3950 1700	0.05 0.05 0.05 0.05	1 2 0 0	28000 250000 0 0	0.02 0.01 0.00 0.00	0.06 0.08 0.09 0.10	9000 1000 3000 1000	1 1 1 1
BGZ	66.88	0.00 %	09:00:00	1	66.88	1	19	64.01	66.89	20	1	0	0	[+]
BGZ	66.88 66.88	60.20 73.56	09:00:00 09:00:00 17:00:00 17:00:00	1 1 198 2	66.88 66.01 66.00 66.00	1 1 1 2	158 56 20 195	64.00 61.20 61.10 50.00	66.90 66.95 66.98 67.00	221 22 255 150	2 1 1 1
BIK	17.44	-1.95 %	17:00:00	150	17.11	1	600	17.00	17.11	150	1	0	8	[+]
BIK	17.01 17.44	15.70 19.18	16:43:48 16:43:43 16:43:40 16:43:39	1 100 38 62	17.44 17.01 17.01 17.01	1 1 4 1	100 465 20 1000	16.81 16.80 16.63 15.00	17.44 17.45 17.60 17.87	138 627 429 98	1 2 1 1
BIOERG	0.11	-9.09 %	15:00:00	510	0.10	8	73594	0.10	0.11	64375	6	1	0	[+]
BER	0.10 0.11	0.09 0.13	11:00:00 15:00:00 11:00:00 11:00:00	500 1000 700 1000	0.11 0.11 0.10 0.10	7 3 3 1	93794 52000 26299 27000	0.09 0.08 0.07 0.06	0.12 0.13 0.14 0.15	104851 42774 33943 77658	9 6 3 7
BIOGENED	12.89	0.00 %	09:02:01	1	12.89	1	84	12.00	12.89	40	1	0	0	[+]
BGD	12.89 12.89	10.32 15.46	17:00:00 16:46:33 09:02:48 09:05:10	1 55 1 1	12.89 12.00 12.89 13.89	1 1 1 0	10 50 1 0	11.01 9.70 0.01 0.00	12.90 13.90 14.20 14.99	80 55 350 17	1 1 1 1
BIOMAX	0.00	0.00 %	11:04:36	250	0.05	1	7375	0.04	PKC	137270	9	0	0	[+]
BIM	0.00 0.00	0.04 0.06	11:00:00 15:00:00 11:12:51 11:00:00	200 10000 1000 6249	0.05 0.05 0.05 0.05	3 5 0 0	39023 121999 0 0	0.02 0.01 0.00 0.00	0.04 0.05 0.06 0.07	192555 334683 543325 301000	4 10 10 5
BIOMAXIMA	4.95	0.81 %	09:04:00	45	4.95	2	100	4.86	4.96	218	1	0	0	[+]
BMX	4.95 4.95	3.96 5.94	09:39:32 09:32:33 13:22:03 13:22:03	521 3 939 61	4.91 4.91 4.91 4.90	1 1 1 1	300 20 250 215	4.83 4.77 4.75 4.60	4.99 5.00 5.12 5.13	830 100 30 100	2 1 1 1
BIOMEDLUB	1.03	9.62 %	17:02:20	2423	1.14	3	7617	1.14	1.15	55272	8	407	460	[+]
BML	1.03 1.16	1.02 1.24	17:00:00 16:49:57 16:49:57 16:34:26	800 67 710 10	1.14 1.14 1.14 1.15	1 10 7 10	1141 32154 16861 49773	1.13 1.12 1.11 1.10	1.16 1.17 1.18 1.19	26336 22356 20535 10483	7 12 7 4
BIOTON	4.70	-0.85 %	17:01:40	1	4.68	1	350	4.67	4.68	249	2	14	68	[+]
BIO	4.68 4.73	4.23 5.17	17:01:02 17:01:02 17:01:02 17:01:02	999 21 2000 500	4.68 4.68 4.68 4.68	1 4 1 1	650 2760 220 300	4.66 4.65 4.64 4.62	4.73 4.74 4.75 4.76	1083 1948 5079 635	3 3 2 2
BLACKPOIN	0.37	0.00 %	10:37:17	40	0.37	1	235	0.37	0.40	9190	4	0	0	[+]
BPN	0.37 0.37	0.30 0.44	15:57:57 15:57:57 09:47:06 11:07:26	200 100 40 30	0.37 0.38 0.40 0.41	1 3 1 1	200 5693 200 200	0.36 0.33 0.32 0.30	0.43 0.44 0.46 0.48	370 1500 200 7122	2 1 1 2
BLIRT	1.02	0.98 %	09:58:06	985	1.03	1	17	1.03	1.49	600	1	1	1	[+]
BLR	1.02 1.03	0.82 1.22	09:57:42 09:01:00 09:00:59 16:07:52	198 1 1 1000	1.02 1.02 1.02 1.02	1 1 1 0	400 400 1000 0	1.01 1.00 0.71 0.00	1.60 1.75 1.82 1.97	1359 1000 2221 1368	1 1 2 1
BLOOBER	53.25	0.92 %	17:00:00	12	53.50	1	20	53.50	54.78	15	1	4	218	[+]
BLO	53.00 57.49	42.60 63.90	17:00:00 17:00:00 16:46:50 16:41:18	20 50 3 16	53.50 53.50 54.78 53.60	4 1 1 1	214 20 100 40	53.00 52.51 52.50 52.45	54.98 54.99 55.00 55.38	31 121 100 22	1 3 1 1
BLUETAX	0.01	0.00 %	15:00:00	42367	0.01	0	0	0.00	0.01	457633	1	52	1	[+]
BTG	0.01 0.01	0.01 0.02	15:00:00 15:00:00 11:00:00 11:00:00	7633 1567 500 300	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.02 0.03 0.04 0.05	3359076 4699171 2943177 2275253	34 25 15 26
BLUPREIPO	0.00	0.00 %	14:54:34	1513	0.60	1	1819	0.55	0.63	1588	1	0	0	[+]
BLU	0.00 0.00	0.48 0.72	10:39:13 09:15:21 09:51:52 10:29:56	1588 313 110 1000	0.63 0.70 0.70 0.70	1 2 0 0	1 2 0 0	0.15 0.01 0.00 0.00	0.70 0.77 0.83 0.90	1885 40 816 141	1 1 1 1
BOA	0.42	5.00 %	16:35:28	10	0.42	2	100	0.38	0.42	90	1	0	0	[+]
BOA	0.42 0.42	0.34 0.50	12:52:27 12:52:27 09:32:47 10:46:25	50 50 30 30	0.40 0.40 0.43 0.43	1 1 1 1	100 100 400 3000	0.35 0.34 0.32 0.31	0.43 0.47 0.55 0.57	1412 1220 2829 592	1 2 1 1
BOGDANKA	77.98	0.58 %	17:00:00	447	78.06	2	128	77.98	78.06	46	1	13	1,017	[+]
LWB	77.98 78.40	70.19 85.77	17:00:00 17:00:00 17:00:00 17:00:00	7 6 40 28	78.06 78.06 78.06 78.06	1 1 1 4	38 50 64 384	77.75 77.70 77.58 77.50	78.10 78.40 78.46 78.49	50 214 64 104	1 3 1 2
BORUTA	0.15	0.00 %	16:03:01	1000	0.15	26	587377	0.14	0.15	406767	15	86	12	[+]
BRU	0.14 0.15	0.12 0.18	15:07:02 11:10:53 11:10:53 09:32:26	55000 12100 17900 100	0.14 0.14 0.14 0.15	16 4 3 4	438466 87000 77000 98000	0.13 0.12 0.11 0.10	0.16 0.17 0.18 0.19	917832 1020781 803493 846121	32 27 30 25
BORYSZEW	9.98	0.10 %	17:00:38	283	9.92	6	1200	9.91	9.92	917	1	1,073	10,620	[+]
BRS	9.80 9.98	8.99 10.97	17:00:31 17:00:00 17:00:00 17:00:00	417 200 200 183	9.92 9.92 9.92 9.92	2 1 1 4	400 200 1200 9737	9.90 9.83 9.81 9.80	9.93 9.94 9.95 9.96	1686 5749 100 3686	1 2 1 3
BOS	10.03	0.69 %	17:03:03	199	10.20	1	1000	10.11	10.20	1	1	46	457	[+]
BOS	9.65 10.20	9.03 11.03	17:03:03 17:00:00 16:42:58 16:42:40	23 256 60 100	10.20 10.20 10.20 10.20	1 1 1 1	100 150 300 200	10.10 10.05 10.03 10.00	10.43 10.44 10.49 10.50	33 550 200 13	1 2 1 1
BOWIM	3.82	0.52 %	17:00:00	1	3.85	2	318	3.77	3.85	2426	2	2	6	[+]
BOW	3.77 3.85	3.44 4.20	17:00:00 13:25:58 10:12:09 10:12:09	199 1 52 12	3.85 3.84 3.77 3.80	1 2 2 1	3000 785 346 3000	3.70 3.62 3.61 3.60	3.89 3.90 3.94 4.00	260 600 250 1000	1 2 1 1
BPC	0.10	-10.00 %	17:00:00	1	0.09	4	104268	0.09	0.10	453745	26	26	2	[+]
BPC	0.09 0.10	0.08 0.12	13:44:18 11:20:47 11:20:47 09:32:39	1000 21500 3500 150	0.10 0.09 0.09 0.10	17 7 6 4	775312 192822 247444 153000	0.08 0.07 0.06 0.05	0.11 0.12 0.13 0.14	803547 634931 931723 181510	20 22 17 7
BRASTER	12.40	-0.48 %	17:00:16	62	12.38	2	161	12.38	12.39	148	1	4	48	[+]
BRA	12.33 12.55	11.16 13.64	17:00:00 16:49:59 16:49:12 16:49:12	1 227 30 20	12.38 12.35 12.33 12.35	1 1 1 1	199 50 25 575	12.33 12.22 12.20 12.15	12.45 12.52 12.53 12.54	37 100 147 60	2 1 1 1
BRIJU	6.70	1.79 %	17:01:17	100	6.82	1	1127	6.80	6.82	300	1	5	33	[+]
BRI	6.70 6.82	6.03 7.37	17:00:00 16:19:07 16:10:06 16:10:06	100 100 239 407	6.82 6.80 6.80 6.80	1 1 1 2	9521 50 190 1250	6.79 6.75 6.71 6.70	6.85 6.89 6.90 6.92	1730 2144 415 386	2 2 2 1
BROADGATE	0.60	1.67 %	14:06:55	15	0.61	1	2240	0.58	0.61	7346	1	2	1	[+]
BDG	0.60 0.61	0.48 0.72	10:55:19 10:55:09 09:32:47 09:13:51	12 65 2000 8	0.61 0.60 0.60 0.60	1 2 1 2	2000 2223 2100 2000	0.55 0.52 0.51 0.50	0.63 0.64 0.65 0.66	1340 1076 9000 2687	1 1 1 2
BSCDRUK	33.88	0.17 %	17:00:00	5	34.52	1	245	33.00	34.52	95	1	0	4	[+]
BSC	33.88 34.52	30.50 37.26	16:47:30 16:15:58 16:15:58 16:15:58	5 5 65 30	34.45 34.44 34.44 33.88	1 1 1 1	380 100 15 30	32.21 32.10 32.01 31.11	34.60 36.20 36.44 37.00	491 145 75 98	3 2 1 1
BUDIMEX	216.85	1.56 %	17:00:00	3	218.35	1	1997	218.35	219.75	2	1	3	552	[+]
BDX	215.00 219.75	195.20 238.50	17:00:00 17:00:00 17:00:00 17:00:00	2 8 3 20	218.35 218.35 218.35 218.35	1 1 1 2	105 50 34 305	218.30 218.20 218.05 218.00	219.80 219.95 220.20 220.35	100 30 34 50	1 1 1 1
BUMECH	0.94	1.09 %	17:00:47	778	0.93	12	235677	0.92	0.93	40722	2	338	313	[+]
BMC	0.91 0.94	0.85 1.03	17:00:47 17:00:00 17:00:00 17:00:00	2222 778 5541 2381	0.93 0.93 0.93 0.93	17 13 8 15	112153 35181 66905 35095	0.91 0.90 0.89 0.88	0.94 0.95 0.96 0.97	138524 90169 101088 44420	19 14 15 18
BUWOG	0.00	0.00 %	11:33:18	10	110.00	0	0	0.00	115.00	8	1	0	0	[+]
BWO	0.00 0.00	99.00 121.00	17:00:00 13:17:07 11:26:30 09:09:29	96 10 65 10	108.85 109.40 110.00 105.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	199.00 0.00 0.00 0.00	25 0 0 0	1 0 0 0
BYTOM	2.80	0.71 %	17:04:59	449	2.82	1	180	2.81	2.82	2277	1	98	277	[+]
BTM	2.78 2.87	2.52 3.08	17:00:00 17:00:00 16:35:56 15:47:38	485 515 100 1	2.82 2.82 2.82 2.81	2 1 2 1	4040 600 2050 100000	2.80 2.79 2.78 2.77	2.84 2.85 2.86 2.87	1289 6297 4500 6840	3 4 2 5
BZWBK	360.40	-0.11 %	17:00:00	21	357.00	1	450	357.00	357.65	445	2	24	8,716	[+]
BZW	355.05 360.75	324.40 396.40	17:00:00 17:00:00 17:00:00 17:00:00	10 82 50 9	357.00 357.00 357.00 357.00	7 1 3 3	1253 3 280 115	355.00 354.20 354.10 354.00	357.90 358.00 358.20 358.50	10 10 162 50	1 1 1 1
CALESCO	1.05	0.00 %	09:44:33	15	1.05	1	100	1.00	1.05	249	1	0	0	[+]
CLS	1.05 1.05	0.84 1.26	09:33:51 10:46:05 09:07:13 10:28:31	15 15 975 100	1.05 1.05 1.05 1.08	1 2 1 1	500 320 200 200	0.97 0.96 0.92 0.91	1.17 1.18 1.20 1.21	50 227 4205 250	1 1 1 1
CAPITAL	3.24	0.00 %	16:19:00	1000	3.15	1	940	3.14	3.15	802	1	24	75	[+]
CPA	3.15 3.25	2.92 3.56	16:19:00 16:19:00 16:19:00 16:11:15	500 4258 151 1200	3.15 3.15 3.15 3.16	1 1 2 1	163 2405 750 2000	3.13 3.12 3.10 3.09	3.16 3.23 3.24 3.25	479 1000 9999 4004	1 1 1 2
CASHFLOW	0.00	0.00 %	15:00:00	7364	0.13	0	0	0.00	0.00	0	0	0	0	[+]
CFL	0.00 0.00	0.00 0.00	15:00:00 15:00:00 15:00:00 11:00:00	600 2000 36 350	0.13 0.13 0.13 0.13	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
CCC	287.50	0.16 %	17:00:00	4	287.95	1	407	285.10	287.95	10	1	30	8,755	[+]
CCC	285.05 289.45	258.75 316.25	17:00:00 17:00:00 17:00:00 17:00:00	43 129 9 45	287.95 287.95 287.95 287.95	4 1 1 1	578 261 308 261	285.00 284.80 284.60 284.45	288.00 288.15 288.20 288.50	200 530 400 46	1 1 1 2
CCENERGY	0.00	0.00 %	15:00:00	633	0.06	0	0	0.00	0.00	0	0	0	0	[+]
CCE	0.00 0.00	0.00 0.00	15:00:00 15:00:00 15:00:00 11:01:43	5000 2971 30 6999	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
CCS	0.00	0.00 %	15:31:34	1	1.25	1	5000	1.19	1.25	11717	3	0	0	[+]
CCS	0.00 0.00	1.00 1.50	09:20:28 09:00:00 13:52:10 13:55:42	3700 1765 1 1621	1.17 1.17 1.17 1.21	1 1 1 1	2000 2800 1160 563	1.17 1.16 1.10 1.06	1.29 1.30 1.38 1.42	1041 6250 1224 1500	1 1 1 1
CCTOOLS	0.00	0.00 %	09:10:03	110	0.19	1	600	0.19	0.20	500	1	0	0	[+]
CCT	0.00 0.00	0.16 0.22	09:07:50 09:00:00 09:21:56 09:00:00	4000 240 1000 262	0.19 0.19 0.18 0.18	3 1 1 1	8285 1000 1000 500	0.18 0.17 0.16 0.14	0.21 0.23 0.25 0.26	5278 3164 5710 500	3 2 2 1
CDPROJEKT	109.00	4.02 %	17:04:57	71	113.90	1	560	113.80	113.90	15444	5	525	59,537	[+]
CDR	108.80 115.50	98.10 119.90	17:03:22 17:02:51 17:02:15 17:01:35	122 50 390 100	113.90 113.90 113.90 113.90	1 1 2 1	95 380 148 14	113.70 113.50 113.45 113.40	113.95 114.00 114.10 114.25	1100 3920 230 30	1 5 1 1
CDRL	25.80	-3.40 %	17:00:00	156	25.00	1	320	24.15	25.00	1124	2	2	44	[+]
CDL	24.51 25.80	23.22 28.38	17:00:00 17:00:00 17:00:00 16:45:16	3 310 30 30	25.00 25.00 25.00 24.51	1 1 1 1	100 300 40 3	24.06 23.50 23.05 22.31	25.50 25.59 25.60 25.80	197 13 112 230	2 1 1 3
CELTIC	6.15	17.06 %	15:08:21	144	7.00	3	1950	7.00	7.45	200	1	8	49	[+]
CPD	6.15 7.00	6.09 7.43	14:45:34 14:39:47 14:36:40 14:32:01	261 400 100 100	7.00 7.00 7.00 7.00	1 1 1 1	500 100 50 171	6.95 6.51 6.41 6.40	8.00 8.50 9.78 21.00	500 180 170 200	1 1 1 1
CEZ	71.20	-0.89 %	16:13:10	200	70.88	1	10	70.85	71.18	80	1	2	108	[+]
CEZ	70.76 71.32	64.08 78.32	15:12:02 14:54:14 14:35:13 14:35:13	50 97 108 20	70.99 71.00 70.76 70.80	1 1 2 1	10 140 80 12	70.76 70.75 70.50 70.10	71.20 71.40 71.49 71.50	250 29 60 110	1 1 1 2
CFBPS	6.00	0.00 %	09:06:29	1	6.00	1	230	4.70	6.00	14909	3	0	0	[+]
CFB	6.00 6.00	4.80 7.20	09:19:51 09:16:00 09:09:23 09:19:16	1 1 1 1	6.00 6.00 6.00 6.00	1 1 0 0	150 1 0 0	3.56 3.05 0.00 0.00	6.10 7.98 0.00 0.00	180 1 0 0	1 1 0 0
CFI	0.67	0.00 %	16:35:40	2000	0.67	5	30420	0.66	0.67	4943	2	216	143	[+]
CFI	0.65 0.67	0.61 0.73	16:20:32 16:17:06 15:29:00 15:29:00	5000 746 4463 120	0.67 0.67 0.67 0.67	23 5 3 7	64687 10350 7489 33930	0.65 0.64 0.63 0.62	0.68 0.69 0.70 0.71	25145 26425 51905 20113	10 10 10 5
CHEMOS	1.15	-2.59 %	17:02:03	1000	1.13	7	18371	1.12	1.13	1800	1	250	285	[+]
CHS	1.13 1.16	1.04 1.26	17:00:39 17:00:00 17:00:00 17:00:00	1200 2000 1400 1000	1.13 1.13 1.13 1.13	4 4 1 1	9268 23662 2100 2200	1.11 1.10 1.09 1.08	1.15 1.16 1.17 1.18	1000 17458 3327 4100	1 4 1 3
CIASTZKRA	0.00	0.00 %	14:09:00	1125	0.39	2	4358	0.35	0.39	5225	2	0	0	[+]
CZK	0.00 0.00	0.32 0.46	13:24:59 16:26:16 16:26:04 10:08:11	150 2789 3211 18	0.40 0.40 0.40 0.41	1 1 2 1	3000 5100 2 1	0.32 0.29 0.20 0.10	0.40 0.41 0.42 0.43	4000 4482 1461 5294	1 1 1 2
CIECH	67.25	-1.29 %	17:00:00	200	65.60	4	1208	65.60	65.77	200	1	55	3,625	[+]
CIE	65.30 67.25	60.53 73.97	17:00:00 17:00:00 17:00:00 17:00:00	3 113 44 44	65.60 65.60 65.60 65.60	1 1 1 3	150 50 120 3400	65.57 65.55 65.53 65.50	65.80 66.00 66.03 66.09	37 387 838 500	1 2 1 1
CIGAMES	1.13	-2.65 %	17:03:36	10000	1.10	8	35501	1.10	1.11	34323	3	1,462	1,619	[+]
CIG	1.09 1.14	1.02 1.24	17:03:30 17:01:12 17:00:00 17:00:00	2000 6000 862 3270	1.10 1.10 1.10 1.10	38 17 18 11	93297 63598 114192 71508	1.09 1.08 1.07 1.06	1.12 1.13 1.14 1.15	56237 90948 86366 82221	20 15 25 17
CLNPHARMA	36.48	1.14 %	17:00:00	10	36.40	2	338	36.10	36.40	190	1	7	239	[+]
CLN	35.73 36.59	32.84 40.12	17:00:00 17:00:00 16:41:32 15:34:33	36 4 71 674	36.40 36.40 36.47 36.01	1 1 1 1	1000 30 262 50	36.05 36.02 35.95 35.85	36.50 36.59 36.60 36.75	50 43 250 50	1 1 2 1
CLOUD	87.00	-0.58 %	17:00:00	6	85.50	1	25	85.05	86.00	3	1	0	1	[+]
CLD	85.50 87.00	69.60 104.40	14:15:39 09:00:01 16:37:58 16:37:58	5 1 30 8	85.50 87.00 86.00 86.00	1 3 1 1	4 50 60 25	85.04 85.00 82.01 81.50	87.00 88.30 88.99 89.00	57 20 57 1711	1 1 1 2
CNT	7.28	-3.23 %	12:18:08	19	7.20	2	29	7.20	7.35	10	1	0	1	[+]
CNT	7.20 7.30	6.56 8.00	09:23:22 09:23:22 09:23:22 09:23:22	30 10 1 10	7.26 7.28 7.28 7.30	1 1 1 1	20 230 100 100	7.02 7.01 7.00 6.80	7.40 7.45 7.48 7.50	10 10 154 10	1 1 1 1
COALENERG	0.81	-6.10 %	17:00:00	935	0.77	1	565	0.77	0.81	500	1	4	3	[+]
CLE	0.77 0.81	0.73 0.89	17:00:00 16:47:48 16:47:48 16:10:25	1165 1000 360 1	0.77 0.78 0.78 0.78	1 2 1 1	1310 3000 1200 199	0.76 0.75 0.74 0.73	0.82 0.83 0.84 0.85	1000 1288 350 1349	1 1 1 1
COGNOR	1.46	-1.37 %	17:00:00	1	1.44	3	2900	1.41	1.44	450	1	14	20	[+]
COG	1.42 1.46	1.32 1.60	17:00:00 16:48:43 16:48:28 16:48:26	500 59 450 450	1.44 1.44 1.44 1.44	1 2 1 1	1000 3800 1950 250	1.40 1.39 1.38 1.37	1.47 1.49 1.50 1.51	4419 4469 1020 1000	5 2 2 1
COLIAN	3.20	-1.25 %	17:00:00	130	3.15	1	181	3.14	3.16	6251	2	9	29	[+]
COL	3.15 3.20	2.88 3.52	16:23:14 16:14:22 16:10:03 16:07:59	1000 77 8 250	3.15 3.15 3.15 3.15	2 1 2 1	3500 150 1500 1000	3.13 3.12 3.11 3.10	3.17 3.20 3.21 3.22	2000 4878 1000 1000	1 4 1 1
COLUMBUS	0.33	3.12 %	17:00:00	2100	0.33	1	1400	0.33	0.34	49326	6	81	26	[+]
CLC	0.30 0.34	0.27 0.39	15:55:39 15:55:39 15:55:39 15:21:25	1000 2000 2000 2960	0.34 0.33 0.33 0.30	3 2 12 2	12837 10000 36150 13500	0.32 0.31 0.30 0.29	0.35 0.36 0.37 0.38	39094 26152 60384 48146	6 8 7 8
COMARCH	166.60	-0.51 %	17:00:00	21	167.00	4	1096	167.00	167.75	31	1	7	1,116	[+]
CMR	166.10 167.50	149.95 183.25	17:00:00 17:00:00 16:45:24 16:39:39	5 8 2 8	167.00 167.00 167.50 167.50	1 2 1 2	500 140 20 26	166.50 166.20 166.05 166.00	167.80 167.85 167.90 168.00	42 203 8 50	3 1 1 1
COMP	0.00	0.00 %	09:00:00	3	60.24	1	100	57.60	60.22	14	1	0	0	[+]
CMP	0.00 0.00	54.22 66.26	09:06:08 17:00:00 17:00:00 17:00:00	1 30 29 121	60.48 58.00 58.00 58.00	1 1 1 1	500 2 80 300	57.52 57.46 55.10 53.01	60.23 60.24 60.25 60.55	42 95 100 10	1 1 1 1
COMPRESS	0.00	0.00 %	15:00:00	1000	0.27	1	72	0.20	0.27	15892	2	0	0	[+]
COM	0.00 0.00	0.22 0.32	11:13:12 11:20:36 11:20:36 11:00:00	20000 1834 20162 11838	0.23 0.23 0.23 0.23	1 1 1 1	1000 50 100 500	0.19 0.18 0.17 0.16	0.31 0.34 0.37 0.49	31000 343 2003 1500	1 1 1 1
COMPRZESZ	0.25	7.69 %	10:07:31	800	0.28	1	100	0.23	0.27	1940	1	6	1	[+]
COR	0.24 0.28	0.20 0.30	10:07:31 09:32:52 09:32:52 09:27:38	200 410 100 4080	0.28 0.24 0.24 0.25	1 1 1 1	500 1040 500 2000	0.22 0.21 0.20 0.18	0.30 0.31 0.34 0.35	3840 100 1430 3500	1 1 2 1
COPERNIC	11.82	6.49 %	16:22:29	85	11.82	1	250	11.05	14.90	202	2	0	1	[+]
CRS	11.82 11.82	9.46 14.18	10:07:12 09:52:11 09:52:11 15:31:00	100 74 91 97	11.10 11.99 11.05 10.32	1 1 1 1	250 160 130 13	10.50 7.46 7.32 7.31	15.40 20.00 27.01 31.00	40 520 10 2	1 1 1 1
CORMAY	2.21	-4.55 %	17:04:01	3000	2.10	8	13080	2.08	2.10	15316	2	533	1,152	[+]
CRM	2.09 2.32	1.99 2.43	17:03:36 17:03:19 17:02:39 17:02:39	1000 1000 284 500	2.10 2.10 2.10 2.10	10 9 13 3	28959 22555 26305 10671	2.07 2.06 2.05 2.04	2.12 2.13 2.14 2.15	1050 811 3111 6334	2 1 2 2
CPGROUP	5.98	1.69 %	17:00:00	2500	6.00	1	310	5.41	6.00	1500	1	6	38	[+]
CPG	5.87 6.05	5.39 6.57	16:44:00 16:44:00 16:42:31 16:42:31	2 118 32 468	6.05 5.99 5.99 5.98	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.05 6.22 6.23 6.24	78 140 148 143	1 1 1 1
CSY	0.00	0.00 %	11:25:43	500	0.86	2	1400	0.83	0.91	1099	1	0	0	[+]
CSY	0.00 0.00	0.69 1.03	12:40:51 12:40:51 09:07:14 13:43:20	703 1297 723 1112	0.89 0.90 0.90 0.90	1 1 1 2	860 312 600 10	0.80 0.77 0.75 0.01	0.96 0.97 1.14 1.15	800 1031 400 870	1 1 1 1
CUBEITG	1.54	-5.92 %	17:00:38	550	1.43	1	301	1.40	1.43	3173	3	184	269	[+]
CTG	1.40 1.54	1.39 1.69	16:47:59 16:47:52 16:47:52 16:46:11	333 4699 301 222	1.43 1.40 1.40 1.43	1 1 1 1	568 581 1000 500	1.39 1.36 1.35 1.33	1.44 1.45 1.48 1.49	1249 3299 1588 1750	2 1 2 2
CWPE	0.30	0.00 %	15:37:13	100	0.30	1	3312	0.23	0.30	7591	2	0	0	[+]
CWP	0.30 0.30	0.24 0.36	14:53:21 12:08:38 12:08:38 11:52:31	10 3676 4000 400	0.30 0.25 0.25 0.23	1 2 1 1	4546 2278 888 4000	0.22 0.20 0.11 0.10	0.32 0.35 0.38 0.39	3983 2000 2961 14491	2 1 1 3
CYFRPLSAT	25.75	1.48 %	17:00:00	33	25.98	1	2493	25.74	25.98	2453	1	209	5,391	[+]
CPS	25.60 25.98	23.18 28.32	17:00:00 17:00:00 17:00:00 17:00:00	167 430 91 827	25.98 25.98 25.98 25.98	2 1 1 1	5443 1843 1987 1000	25.71 25.69 25.67 25.65	25.99 26.00 26.03 26.04	1174 2963 3682 3153	1 7 2 3
CZTOREBKA	0.65	0.00 %	17:00:00	124	0.65	1	1412	0.63	0.65	1878	1	8	5	[+]
CZT	0.65 0.69	0.59 0.71	13:10:30 12:51:11 12:51:09 12:51:08	1000 7 5 4	0.66 0.67 0.67 0.67	2 2 2 1	3430 3243 5604 1170	0.62 0.61 0.60 0.59	0.66 0.68 0.69 0.70	15317 1000 6167 1495	4 1 3 2
DANKS	0.00	0.00 %	10:03:19	1720	0.71	1	2280	0.71	0.75	9787	3	0	0	[+]
DNS	0.00 0.00	0.57 0.85	10:02:26 10:39:47 09:03:07 15:13:41	680 384 500 1820	0.72 0.74 0.72 0.72	1 1 1 1	3000 2000 3000 5000	0.68 0.45 0.40 0.35	0.76 0.77 0.78 0.79	6900 11559 6740 1652	2 5 1 1
DEBICA	103.90	0.63 %	10:55:00	2	103.40	1	100	101.25	103.40	240	3	1	55	[+]
DBC	102.55 103.90	93.51 114.25	10:47:47 10:47:47 10:02:40 10:02:38	24 66 238 6	103.40 103.40 103.40 103.50	1 1 1 1	51 10 41 12	101.10 100.50 100.05 100.00	103.50 104.70 105.60 107.90	24 145 32 40	1 1 1 1
DECORA	10.82	-2.40 %	16:05:15	805	10.15	2	170	10.06	10.15	197	1	4	40	[+]
DCR	10.15 10.82	9.74 11.90	16:04:24 15:33:54 15:33:15 15:28:17	197 20 177 40	10.15 10.15 10.15 10.15	2 1 1 1	500 140 70 100	10.05 10.01 9.86 9.70	10.75 10.82 10.85 10.95	367 1136 287 75	1 3 1 1
DEKPOL	28.48	0.00 %	09:04:02	3	28.48	1	55	27.02	28.48	363	2	0	0	[+]
DEK	28.48 28.48	25.64 31.32	12:07:15 11:18:01 11:18:01 09:02:39	50 53 49 108	28.48 28.36 28.35 28.48	1 0 0 0	65 0 0 0	26.62 0.00 0.00 0.00	28.76 29.00 30.00 30.50	32 348 194 456	1 1 1 1
DEKTRA	10.85	-0.09 %	09:33:42	1	10.85	1	300	10.81	10.85	85	1	0	0	[+]
DKR	10.85 10.85	8.68 13.02	10:59:18 11:18:44 11:18:44 09:50:28	5 15 44 1	10.86 10.86 10.88 10.88	2 1 1 1	800 10 130 100	10.80 10.69 10.66 10.53	11.00 11.14 11.15 11.19	10 10 1000 101	1 1 1 1
DELKO	10.25	0.00 %	16:08:07	1	10.25	1	239	9.94	10.25	12	1	0	0	[+]
DEL	10.25 10.25	9.23 11.27	16:08:06 16:00:42 15:14:52 15:14:47	1 31 1 1	10.25 10.25 10.25 10.25	1 1 1 1	140 20 20 20	9.92 9.90 9.80 9.60	10.30 10.35 10.40 10.64	100 100 100 60	1 1 1 1
DENTAMDC	0.01	0.00 %	11:00:00	150	0.01	0	0	0.00	PKC	1366288	4	0	0	[+]
DAM	0.01 0.01	0.01 0.02	11:00:00 11:00:00 11:00:00 11:00:00	150 150 200 200	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	2103291 19626993 14806822 21403627	8 44 28 17
DGA	4.50	0.00 %	09:00:00	1	4.50	1	2000	4.42	4.50	9	1	0	0	[+]
DGA	4.50 4.50	4.05 4.95	09:00:00 09:00:00 14:13:11 14:13:11	1 1 247 193	4.50 4.65 4.60 4.60	1 1 0 0	138 100 0 0	4.04 3.96 0.00 0.00	4.59 4.60 4.65 4.68	500 1900 13 199	1 1 1 1
DIGITAL	0.22	-12.00 %	09:17:00	300	0.22	2	912	0.22	0.26	300	1	0	0	[+]
DGL	0.22 0.22	0.18 0.26	15:54:21 15:00:04 14:43:06 14:26:06	500 100 1900 1648	0.25 0.22 0.25 0.25	3 2 2 1	8450 17175 6315 5750	0.21 0.20 0.19 0.18	0.27 0.28 0.29 0.30	5139 14052 30738 51236	2 3 5 5
DINOPL	62.80	2.51 %	17:00:04	33	63.80	2	50032	63.80	63.81	1360	1	331	20,860	[+]
DNP	62.50 63.83	56.52 69.08	17:00:00 17:00:00 17:00:00 17:00:00	80 78 129 24	63.80 63.80 63.80 63.80	1 1 2 1	13 16 110 38	63.41 63.30 62.90 62.86	63.82 63.87 63.89 63.90	644 18 1360 120	2 1 1 2
DOMDEV	89.28	-1.15 %	17:00:00	39	87.97	2	80	87.50	87.97	905	2	2	219	[+]
DOM	87.50 89.28	80.36 98.20	16:49:01 16:41:30 16:29:47 16:18:06	7 9 9 9	87.95 87.95 87.95 87.95	1 1 1 1	300 45 20 400	87.10 87.01 87.00 86.55	87.98 88.00 88.80 88.90	600 42 3064 41	1 1 3 1
DOMENOMAN	0.23	-9.09 %	15:47:59	20000	0.20	1	20000	0.20	0.23	2000	1	30	6	[+]
DOA	0.20 0.23	0.19 0.27	15:25:06 15:25:06 15:24:44 11:59:13	2000 1800 6000 10200	0.22 0.22 0.23 0.22	3 1 2 0	29500 5883 2 0	0.19 0.17 0.01 0.00	0.24 0.25 0.29 0.31	3000 6000 5000 1	1 2 1 1
DOMLEK	11.00	-1.43 %	09:34:41	1	11.00	1	5	10.70	11.00	2	1	0	0	[+]
DLK	11.00 11.00	8.80 13.20	09:17:53 09:51:14 09:12:01 09:23:39	1 1 1 1	11.16 11.16 11.16 11.16	1 1 1 1	5 30 10 10	10.00 9.50 9.30 9.20	11.16 11.18 11.50 12.00	35 10 15 11	2 1 1 1
DORADCY24	0.73	-19.18 %	17:00:00	1510	0.59	1	2490	0.59	0.64	500	1	25	15	[+]
D24	0.59 0.76	0.59 0.87	17:00:00 17:00:00 17:00:00 14:15:47	1323 1667 500 100	0.59 0.59 0.59 0.59	3 1 1 1	5500 4500 5100 300	0.57 0.50 0.42 0.40	0.65 0.66 0.69 0.70	500 2000 1862 1672	1 1 1 1
DREWEX	1.21	-7.20 %	17:00:00	50	1.16	1	50	1.16	1.22	100	1	1	2	[+]
DRE	1.16 1.21	1.09 1.33	16:08:52 15:10:50 15:10:50 15:10:47	5 13 7 20	1.21 1.19 1.20 1.20	2 1 1 1	1297 2000 100 100	1.15 1.05 0.95 0.92	1.23 1.24 1.25 1.26	100 100 490 100	1 1 1 1
DROZAPOL	2.00	1.00 %	14:24:54	879	2.02	3	3097	2.01	2.02	111	1	2	4	[+]
DPL	2.00 2.02	1.80 2.20	13:16:48 09:00:00 16:18:49 14:50:04	500 500 28 40	2.02 2.00 2.00 2.00	2 3 1 1	11432 10444 10000 10000	2.00 1.99 1.98 1.97	2.03 2.04 2.05 2.06	1626 4263 3590 154	1 3 2 1
DYWILAN	0.00	0.00 %	15:31:40	374	3.65	1	10	3.56	3.65	10	1	0	0	[+]
DYW	0.00 0.00	2.92 4.38	15:31:40 15:26:06 15:26:06 15:26:06	10 15 15 575	3.70 3.85 3.71 3.57	1 1 1 1	15 100 25 25	3.42 3.41 3.20 2.90	3.70 3.80 3.92 4.05	10 15 100 15	1 1 1 1
EASTSIDE	0.97	0.00 %	09:05:45	1	0.97	1	446	0.90	0.97	293	1	0	0	[+]
ESC	0.97 0.97	0.78 1.16	09:14:11 09:07:19 09:05:45 09:18:43	1 1 1 1	0.97 0.97 0.97 0.97	1 0 0 0	3100 0 0 0	0.71 0.00 0.00 0.00	0.98 0.99 1.00 1.21	1553 3106 2222 500	1 2 1 1
EASYCALL	0.00	0.00 %	09:47:48	100	2.60	1	100	2.50	2.80	100	1	0	0	[+]
ECL	0.00 0.00	2.08 3.12	09:17:30 09:19:46 13:40:43 11:21:12	1500 100 1 100	2.60 2.60 2.90 2.70	1 1 1 1	100 100 100 100	2.40 2.30 2.20 2.00	2.85 2.89 2.90 3.10	1012 204 99 100	1 1 1 1
EBC	0.00	0.00 %	16:49:54	1212	0.40	2	4955	0.40	0.43	520	1	0	0	[+]
EBC	0.00 0.00	0.32 0.48	16:49:54 16:49:54 16:49:54 16:49:54	338 902 2000 2077	0.40 0.40 0.40 0.41	1 1 1 1	2565 2333 2000 3333	0.39 0.38 0.37 0.35	0.44 0.45 0.46 0.47	2000 3977 2000 5318	1 2 1 3
EC2	0.39	0.00 %	17:00:00	1210	0.40	2	8100	0.36	0.40	11667	2	8	3	[+]
EC2	0.39 0.40	0.32 0.46	16:24:02 16:24:02 13:44:51 11:56:55	5 4395 950 1000	0.40 0.39 0.39 0.39	2 1 3 1	3589 2000 8768 17673	0.35 0.33 0.32 0.31	0.41 0.42 0.43 0.44	7948 8013 28349 20000	2 1 2 1
ECHO	5.39	0.19 %	16:46:22	82	5.40	2	565	5.39	5.40	322	1	25	134	[+]
ECH	5.39 5.42	4.86 5.92	16:46:22 16:15:15 16:13:50 15:06:35	737 9 10 573	5.40 5.40 5.39 5.39	2 1 1 2	650 49 244 3000	5.38 5.36 5.35 5.34	5.41 5.42 5.43 5.44	500 900 1200 1000	1 2 1 2
EDINVEST	1.79	-1.65 %	09:00:00	2	1.79	2	1985	1.79	1.83	4100	1	0	0	[+]
EDI	1.79 1.79	1.62 1.96	16:46:02 16:46:02 16:46:02 16:45:33	4168 3960 734 1400	1.82 1.82 1.84 1.84	1 1 1 1	2000 4300 8 4000	1.76 1.75 1.70 1.64	1.92 2.05 2.12 2.16	3989 2778 610 513	1 3 1 1
EFEKT	24.93	1.28 %	17:00:00	1	25.25	1	350	24.46	25.25	39	1	0	5	[+]
EFK	24.93 25.25	22.44 27.42	09:42:29 09:42:29 09:00:00 17:00:00	148 52 1 1	24.94 24.93 24.93 24.93	1 1 1 1	24 25 500 61	24.45 24.41 24.40 24.33	25.39 25.40 25.41 25.74	300 129 50 200	1 1 1 1
EFENERGII	0.06	0.00 %	16:44:36	10000	0.05	38	2756986	0.04	0.06	1321241	31	40	2	[+]
EFE	0.05 0.06	0.05 0.07	15:47:59 15:47:43 15:46:28 15:45:33	1 2706 1 1	0.06 0.05 0.05 0.05	19 14 8 0	2018427 1205981 913111 0	0.03 0.02 0.01 0.00	0.07 0.08 0.09 0.10	1677531 3011403 1962712 1734501	40 51 62 45
EFIXDM	5.20	0.00 %	11:23:01	100	5.20	1	30	5.15	5.75	30	1	0	1	[+]
EFX	5.20 5.20	4.16 6.24	14:58:28 11:07:42 16:11:21 11:21:56	4 1 1 2	5.20 5.20 5.59 5.59	1 1 1 1	200 100 100 10	5.03 5.02 5.00 4.80	5.90 6.25 6.49 6.90	30 100 35 30	1 1 1 1
EGB	0.00	0.00 %	14:39:10	60	14.79	1	137	14.69	15.42	132	1	0	0	[+]
EGB	0.00 0.00	11.84 17.74	11:25:23 12:33:03 10:10:46 10:10:46	68 132 132 234	14.90 15.18 15.49 15.48	1 1 1 1	10 357 487 717	14.22 14.00 13.00 12.00	15.72 18.20 0.00 0.00	26 3237 0 0	1 1 0 0
EKIOSK	0.00	0.00 %	15:56:26	7200	0.88	1	120	0.87	0.88	100	1	0	0	[+]
EKS	0.00 0.00	0.71 1.05	11:05:01 11:05:01 11:05:01 09:50:29	1701 200 1649 20	0.89 0.89 0.88 0.88	1 1 1 1	100 100 100 200	0.86 0.85 0.84 0.83	0.89 0.91 0.92 0.93	5000 300 199 3300	1 1 1 2
EKOEXPORT	12.20	-2.38 %	17:00:00	1	11.90	1	267	11.90	11.99	80	1	9	111	[+]
EEX	11.89 12.20	10.98 13.42	17:00:00 17:00:00 17:00:00 16:43:31	571 1 250 171	11.90 11.90 11.90 11.90	1 1 1 1	500 50 1000 70	11.88 11.86 11.82 11.81	12.00 12.04 12.05 12.08	800 129 89 200	3 1 1 1
EKOPOL	0.00	0.00 %	16:16:36	241	2.38	1	26	2.38	2.41	860	1	0	0	[+]
EGH	0.00 0.00	1.91 2.85	16:16:36 16:16:36 14:17:09 13:39:10	860 10 233 621	2.39 2.41 2.38 2.38	1 1 1 2	900 10 100 950	2.27 2.19 2.18 1.98	2.50 2.61 2.77 2.96	50 476 763 500	1 1 1 1
ELBUDOWA	103.25	-1.21 %	16:49:23	1	102.10	2	27	102.10	103.00	17	1	0	12	[+]
ELB	102.10 103.30	92.93 113.55	16:49:23 15:48:01 15:48:01 15:48:01	5 3 8 9	102.10 102.10 102.20 102.25	2 1 1 1	25 18 12 11	100.00 99.50 99.12 98.63	103.80 103.85 104.00 104.20	20 21 19 16	1 1 1 1
ELEKTROTI	11.48	-1.55 %	16:16:54	41	10.80	1	150	10.64	10.81	331	1	4	46	[+]
ELT	10.53 11.65	10.34 12.62	14:03:07 14:02:47 14:02:47 14:02:47	12 39 41 30	10.71 10.53 10.54 10.57	1 1 2 1	41 50 415 1000	10.53 10.52 10.51 10.50	11.39 11.40 11.49 11.65	79 400 95 49	1 1 1 1
ELEMENTAL	2.45	-1.22 %	17:00:00	90	2.42	1	708	2.42	2.43	97	1	31	77	[+]
EMT	2.41 2.46	2.21 2.69	17:00:00 17:00:00 16:49:25 16:29:58	510 192 295 300	2.42 2.42 2.42 2.43	2 2 1 3	950 7396 100 1696	2.41 2.40 2.39 2.38	2.44 2.45 2.46 2.47	643 5000 613 362	1 1 2 1
ELKOP	0.65	-4.55 %	16:27:47	1000	0.63	4	7445	0.62	0.63	7733	4	141	89	[+]
EKP	0.62 0.66	0.59 0.71	16:24:21 16:24:21 16:18:21 16:18:21	2800 200 1613 5000	0.63 0.63 0.62 0.62	6 7 3 1	13758 24250 7788 3000	0.61 0.60 0.59 0.55	0.64 0.65 0.66 0.67	21961 73200 10702 17400	4 7 4 3
ELZAB	12.19	6.64 %	17:01:36	40	12.69	1	71	12.30	12.69	502	2	9	115	[+]
ELZ	12.19 12.72	10.98 13.40	16:39:09 16:38:46 16:37:52 16:37:52	15 20 59 18	12.69 12.30 12.30 12.40	1 1 1 1	87 10 88 96	11.85 11.40 11.11 10.83	12.70 12.99 13.29 13.49	122 99 73 80	1 1 1 1
EMC	9.97	0.00 %	09:06:40	1	9.97	1	15	8.51	9.97	13	1	0	0	[+]
EMC	9.97 9.97	8.98 10.96	09:10:57 09:19:29 09:15:15 09:10:38	1 1 1 1	9.97 9.97 9.97 9.97	1 1 1 0	15 950 1 0	8.15 6.00 5.00 0.00	9.99 10.00 10.50 11.03	800 246 232 97	1 2 1 1
EMMERSON	0.07	14.29 %	10:44:15	5	0.08	1	1606	0.07	0.08	85795	3	39	3	[+]
EMM	0.07 0.08	0.06 0.08	10:34:12 09:15:15 09:08:40 09:00:00	17000 21394 6 600	0.07 0.07 0.07 0.07	4 5 3 5	119070 157144 77750 107454	0.06 0.05 0.04 0.03	0.09 0.10 0.11 0.12	76941 148296 151984 154653	3 7 5 6
EMONT	0.75	0.00 %	09:45:53	30	0.75	1	100	0.61	0.74	100	1	0	0	[+]
ELM	0.75 0.75	0.60 0.90	09:34:23 10:45:30 09:37:02 09:40:37	30 20 20 40	0.75 0.75 0.75 0.75	1 1 1 1	200 100 200 200	0.60 0.55 0.50 0.48	0.75 0.80 0.81 0.85	945 100 1100 150	1 1 1 1
EMPERIA	91.00	-1.96 %	17:00:00	100	90.00	2	5100	90.00	91.77	41	1	2	186	[+]
EMP	88.10 91.79	81.90 100.10	17:00:00 17:00:00 16:28:30 16:28:30	311 8 73 11	90.00 90.00 90.00 90.01	1 1 1 1	89 28 28 28	89.90 89.55 89.23 89.13	92.24 92.50 92.57 92.67	28 15 28 28	1 1 1 1
EMUZYKA	0.00	0.00 %	15:30:39	70	2.12	1	454	2.03	2.10	100	1	0	0	[+]
EMU	0.00 0.00	1.70 2.54	15:30:39 15:08:52 10:29:13 16:27:51	230 30 1146 1000	2.12 2.12 2.06 2.06	1 1 1 1	991 2100 20000 3000	2.02 1.98 1.97 1.91	2.12 2.30 2.45 2.50	944 1883 1200 985	1 2 1 1
ENAP	1.06	0.95 %	16:49:34	5	1.06	2	5622	1.05	1.06	5950	3	13	14	[+]
ENP	1.05 1.06	0.96 1.16	11:15:05 09:44:03 09:31:10 09:23:16	663 2370 5000 5000	1.05 1.05 1.05 1.05	1 3 2 1	4000 4999 3865 2000	1.04 1.03 1.02 1.01	1.08 1.09 1.10 1.11	6988 6000 14617 10000	3 3 4 2
ENEA	14.92	-0.47 %	17:00:00	31	14.83	3	2116	14.83	14.91	127	1	489	7,261	[+]
ENA	14.71 14.96	13.43 16.41	17:00:00 17:00:00 17:00:00 17:00:00	269 300 1233 1000	14.83 14.83 14.83 14.83	1 1 4 1	1525 2524 4116 2016	14.82 14.81 14.80 14.79	14.93 14.94 14.95 14.96	1990 1581 47353 1000	1 3 6 1
ENELMED	11.46	-0.17 %	16:06:55	5	11.98	1	38	11.46	11.98	195	2	0	0	[+]
ENE	11.46 11.98	10.32 12.60	15:37:59 11:16:39 16:01:08 16:01:08	5 100 70 370	11.46 12.00 12.00 12.00	1 1 0 0	670 1000 0 0	11.45 11.40 0.00 0.00	12.00 12.05 12.20 12.60	1430 270 400 773	2 1 1 1
ENERGA	13.57	1.25 %	17:04:31	363	13.77	1	100	13.62	13.77	22193	8	750	10,245	[+]
ENG	13.55 13.77	12.22 14.92	17:00:01 17:00:01 17:00:00 17:00:00	2652 537 387 101	13.77 13.77 13.77 13.77	2 2 2 1	11282 1518 8033 4601	13.61 13.60 13.59 13.58	13.78 13.79 13.80 13.81	4765 15210 6298 4651	3 4 7 2
ENERGOINS	1.41	0.00 %	17:00:00	1	1.41	2	2588	1.37	1.41	4558	4	9	12	[+]
ENI	1.37 1.41	1.27 1.55	16:25:50 16:25:50 14:38:37 14:29:48	900 100 200 1556	1.38 1.38 1.39 1.37	2 2 1 1	1091 64000 1000 800	1.36 1.35 1.26 1.25	1.43 1.45 1.47 1.49	1686 2800 2200 4685	2 1 2 3
ENTER	27.00	-1.82 %	09:00:27	20	27.00	1	32	26.51	27.00	520	3	0	1	[+]
ENT	27.00 27.00	24.30 29.70	09:00:19 09:00:06 15:33:39 15:33:39	25 1 727 13	27.00 27.00 27.50 27.50	1 1 1 1	260 20 30 6	26.50 26.30 25.01 24.90	27.99 28.00 28.38 28.50	38 318 60 27	1 3 1 1
ERBUD	26.79	-0.90 %	17:00:00	81	26.36	2	296	26.36	26.60	229	2	1	20	[+]
ERB	26.36 26.80	24.12 29.46	17:00:00 16:49:50 16:45:17 15:58:52	25 100 100 100	26.36 26.36 26.36 26.36	1 1 1 1	500 100 400 100	26.35 25.70 25.60 25.50	26.80 26.99 27.30 27.80	1214 380 1000 123	2 1 1 1
ERG	61.99	0.00 %	16:47:58	2	62.00	1	27	61.00	62.00	197	2	0	20	[+]
ERG	60.70 62.00	55.80 68.18	16:43:27 11:12:35 09:53:49 09:02:06	23 72 1 75	61.00 61.99 60.70 62.00	1 1 1 1	24 25 100 25	60.95 60.93 60.90 60.88	62.26 62.50 63.00 63.47	94 50 87 29	1 1 3 1
ERGIS	5.95	-1.01 %	17:00:00	570	5.89	2	680	5.89	5.93	2063	2	5	29	[+]
EGS	5.89 5.95	5.36 6.54	16:28:19 16:17:16 16:17:16 16:17:16	2 2000 85 115	5.93 5.92 5.92 5.92	1 2 1 1	500 900 354 180	5.86 5.85 5.84 5.82	5.94 5.95 5.96 5.98	2000 4200 1059 1042	1 3 1 1
ERNE	1.68	-1.18 %	16:49:16	1	1.67	1	3	1.50	1.67	947	1	1	2	[+]
ERN	1.50 1.68	1.35 2.01	14:57:30 11:22:50 11:17:40 09:06:45	97 914 86 1	1.50 1.67 1.67 1.68	1 1 1 1	686 917 2000 800	1.44 1.40 1.34 1.32	1.68 1.70 1.78 1.79	763 413 651 717	1 1 1 1
ERS	0.29	0.00 %	09:35:11	50	0.29	1	300	0.28	0.29	4450	1	0	0	[+]
ERS	0.29 0.29	0.24 0.34	09:19:45 09:51:28 09:12:20 09:24:10	50 50 50 50	0.29 0.29 0.29 0.29	2 1 1 1	4350 9811 200 700	0.27 0.23 0.21 0.19	0.30 0.31 0.33 0.34	500 5810 200 6956	1 1 1 2
ESKIMOS	0.00	0.00 %	10:52:28	400	0.35	2	2500	0.33	0.37	600	1	0	0	[+]
ESK	0.00 0.00	0.28 0.42	10:52:28 12:18:20 09:07:10 16:49:42	600 100 20 1	0.34 0.34 0.34 0.34	2 1 1 1	3700 150 270 100	0.31 0.29 0.28 0.26	0.38 0.39 0.40 0.42	10160 5234 5322 500	1 1 1 1
ESOTIQ	14.20	0.28 %	17:00:00	1	14.20	1	190	14.00	14.20	199	1	4	55	[+]
EAH	13.50 14.50	12.78 15.62	16:49:30 16:47:50 16:47:50 16:47:50	300 48 50 2	14.20 14.20 14.16 14.14	1 1 2 1	50 580 238 125	13.85 13.80 13.62 13.41	14.39 14.60 14.80 15.00	550 100 200 27	1 1 1 1
ESSYSTEM	3.00	0.00 %	09:00:23	1	3.00	1	300	2.84	2.99	2500	1	0	0	[+]
ESS	3.00 3.00	2.70 3.30	09:00:15 09:05:04 17:00:00 17:00:00	1 5 1600 400	3.00 3.00 3.00 3.00	1 1 1 1	522 533 1000 200	2.83 2.77 2.62 2.61	3.00 3.03 3.05 3.08	15648 1142 1500 514	6 2 1 1
ESTAR	0.00	0.00 %	-	-	-	1	500	1.05	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.53 1.87	- - - -	- - - -	- - - -	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	18.40	0.00 %	15:40:54	1	18.00	1	100	17.62	18.00	39	1	3	46	[+]
EUC	17.87 18.40	16.56 20.24	15:40:54 14:26:51 14:26:33 14:26:33	20 16 54 66	17.99 17.87 17.87 17.87	1 1 1 1	70 113 59 25	17.61 17.60 17.52 17.10	18.30 18.38 18.50 18.79	210 28 1875 44	1 1 3 1
EUROCASH	38.17	-1.42 %	17:00:01	314	37.62	1	535	37.62	37.63	64	2	294	11,028	[+]
EUR	37.03 38.35	34.36 41.98	17:00:01 17:00:00 17:00:00 17:00:00	849 282 162 191	37.62 37.62 37.62 37.62	1 1 1 1	2871 2050 2159 26	37.40 37.39 37.36 37.34	37.69 37.70 37.71 37.75	28 110 2871 2040	1 1 1 1
EUROHOLD	0.00	0.00 %	09:05:23	2595	2.08	0	0	0.00	7.78	269	1	0	0	[+]
EHG	0.00 0.00	1.88 2.28	09:05:23 11:12:33 09:36:15 17:01:55	1400 600 430 10	1.98 2.10 1.98 1.98	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	22.00 0.00 0.00 0.00	20 0 0 0	1 0 0 0
EUROSNACK	0.00	0.00 %	15:50:41	5000	0.49	1	2500	0.43	0.47	4900	1	0	0	[+]
ECK	0.00 0.00	0.40 0.58	15:43:14 14:28:32 12:19:03 11:38:10	10000 1 10000 3087	0.49 0.50 0.43 0.51	1 3 1 1	3000 3961 366 3000	0.41 0.40 0.39 0.38	0.48 0.49 0.50 0.51	3900 200 10000 4700	1 1 1 3
EUROTAX	4.37	0.00 %	09:05:23	1	4.37	2	677	4.11	4.23	300	1	0	0	[+]
ETX	4.37 4.37	3.50 5.24	09:13:37 12:32:22 10:06:10 10:06:10	1 5 222 214	4.37 4.37 4.11 4.11	1 1 1 1	450 80 899 200	4.03 4.00 3.95 3.03	4.24 4.25 4.26 4.27	300 300 300 300	1 1 1 1
EUROTEL	20.70	-0.67 %	16:22:49	5	20.69	2	123	20.56	20.69	141	1	0	10	[+]
ETL	20.56 20.70	18.63 22.77	16:22:49 13:31:48 13:31:48 13:15:16	15 70 80 200	20.65 20.56 20.60 20.60	1 1 1 1	100 100 100 145	20.22 20.20 20.10 20.02	20.70 20.85 20.92 20.95	976 166 240 392	1 1 1 1
EVEREST	0.84	0.00 %	15:10:24	10	0.84	2	1565	0.83	0.89	100	1	0	0	[+]
EVE	0.84 0.84	0.76 0.92	15:10:22 15:10:18 15:10:14 15:10:12	4 5 10 10	0.84 0.84 0.84 0.84	1 1 1 1	1200 100 100 100	0.82 0.80 0.79 0.78	0.90 0.91 0.92 0.93	100 100 100 1447	1 1 1 2
EXILLON	0.00	0.00 %	12:08:09	3	6.99	1	152	6.30	6.80	27	1	0	0	[+]
EXL	0.00 0.00	6.30 7.68	16:36:37 10:22:42 09:00:00 09:34:24	1075 100 3 288	7.00 6.80 7.40 6.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	7.24 7.25 13.97 0.00	102 700 389 0	1 1 1 0
EXOUPOS	0.00	0.00 %	16:15:52	5	12.23	1	10	10.03	11.99	5	1	0	0	[+]
GEU	0.00 0.00	9.79 14.67	16:15:27 14:34:54 14:34:54 16:26:31	165 64 36 58	12.18 12.73 12.73 12.73	1 1 1 1	500 100 1000 2000	7.00 5.36 5.00 4.00	12.73 14.89 14.90 15.00	200 52 14 85	2 1 1 2
EZO	0.00	0.00 %	11:00:00	1000	0.47	1	18000	0.02	PKC	1980	2	0	0	[+]
EZO	0.00 0.00	0.38 0.56	16:08:36 09:14:55 09:00:00 14:14:09	1922 100 434 12	0.49 0.49 0.44 0.47	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.30 0.35 0.39	9096 5000 1750 3000	1 1 1 1
FABRYKAKD	1.34	-0.74 %	17:00:00	651	1.34	1	99	1.29	1.34	3922	2	19	26	[+]
FKD	1.27 1.34	1.08 1.60	17:00:00 17:00:00 17:00:00 17:00:00	2000 349 650 1200	1.34 1.34 1.34 1.34	1 5 2 3	17 8263 2500 1598	1.28 1.27 1.26 1.25	1.35 1.36 1.37 1.40	781 3500 200 9300	1 3 1 3
FACHOWCY	0.08	0.00 %	17:00:00	1	0.08	11	285618	0.08	0.09	1170352	59	241	20	[+]
FAV	0.07 0.09	0.07 0.09	17:00:00 15:56:29 15:56:29 14:24:48	7700 3124 7876 24000	0.08 0.09 0.09 0.09	47 27 17 7	1430807 1051909 729784 560113	0.07 0.06 0.05 0.04	0.10 0.11 0.12 0.13	1250475 688555 625300 747054	21 16 14 12
FAM	3.78	6.76 %	16:16:11	501	3.95	1	858	3.75	3.94	250	1	6	24	[+]
FAM	3.78 3.95	3.41 4.15	16:13:23 16:13:23 14:55:14 14:55:14	1000 500 2700 499	3.95 3.95 3.90 3.89	2 1 1 1	460 700 270 1000	3.66 3.53 3.52 3.51	3.96 4.14 4.15 4.16	500 625 500 320	1 1 1 1
FAMUR	6.23	2.25 %	17:04:25	400	6.37	2	5709	6.36	6.37	4823	2	232	1,459	[+]
FMF	6.22 6.40	5.61 6.85	17:01:35 17:00:41 17:00:00 17:00:00	376 1500 3085 5149	6.37 6.37 6.37 6.37	1 3 2 1	6108 3003 997 5000	6.35 6.32 6.31 6.30	6.38 6.39 6.40 6.41	12000 400 10200 3119	1 1 4 3
FARM51	9.60	1.06 %	17:00:00	30	9.56	1	50	9.36	9.56	620	2	30	285	[+]
F51	9.35 9.68	7.68 11.52	16:49:22 16:41:21 16:41:21 16:41:21	10 10 64 26	9.54 9.50 9.50 9.35	1 1 2 1	220 60 216 96	9.34 9.33 9.30 9.29	9.60 9.62 9.64 9.65	100 1 100 200	1 1 1 1
FASING	17.75	-2.22 %	13:34:08	200	17.60	2	2250	17.60	18.26	411	1	1	19	[+]
FSG	17.50 17.76	15.98 19.52	13:21:09 13:08:37 13:03:11 13:03:11	113 137 188 65	17.60 17.60 17.50 17.55	1 1 1 1	125 432 60 99	17.50 17.40 17.20 15.59	18.51 18.74 19.30 19.40	77 1558 125 71	1 1 1 1
FASTFIN	1.64	1.23 %	09:47:20	10	1.65	1	100	1.64	1.65	7165	1	3	5	[+]
FFI	1.64 1.65	1.48 1.80	09:47:19 09:47:18 09:47:17 09:47:17	10 10 10 10	1.65 1.65 1.65 1.65	1 1 1 1	2000 844 100 100	1.62 1.60 1.55 1.54	1.69 1.70 1.75 1.76	1434 9850 1000 100	2 1 1 1
FEERUM	14.19	-4.33 %	16:45:55	32	14.35	1	68	14.35	14.99	45	1	0	3	[+]
FEE	14.00 15.50	12.78 15.60	14:55:42 12:42:37 12:19:30 12:17:00	1 60 1 1	14.70 14.20 14.70 14.60	1 1 1 2	70 99 200 320	14.20 14.00 13.50 13.36	15.25 15.50 15.60 15.79	99 109 144 451	1 1 1 2
FENGHUA	0.00	0.00 %	12:10:17	10	17.52	1	80	1.00	PKC	82	2	0	0	[+]
FGT	0.00 0.00	15.77 19.27	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	1 0 0 0	5000 0 0 0	0.01 0.00 0.00 0.00	10.00 17.00 28.00 30.00	66 3 150 100	1 1 1 1
FERRO	15.70	-1.00 %	17:00:00	2	15.80	1	100	15.55	15.80	390	2	2	31	[+]
FRO	15.64 15.85	14.13 17.27	16:46:22 16:46:22 16:46:22 16:46:22	64 312 326 4	15.64 15.64 15.70 15.70	1 1 1 2	680 85 90 275	15.30 15.27 15.25 15.20	15.96 16.00 16.05 16.30	250 106 300 40	1 2 1 1
FERRUM	4.49	2.05 %	12:16:25	1	4.49	1	100	4.35	4.43	19	1	0	0	[+]
FER	4.49 4.49	4.05 4.93	12:16:23 12:16:21 12:16:19 12:16:17	1 1 1 1	4.49 4.49 4.49 4.49	1 1 3 1	1000 400 2600 1000	4.33 4.32 4.31 4.30	4.49 4.50 4.57 4.58	1091 1600 91 250	2 1 1 1
FINHOUSE	0.00	0.00 %	11:00:00	11	0.75	1	500	0.65	0.75	489	1	0	0	[+]
FIN	0.00 0.00	0.60 0.90	11:00:00 11:00:00 11:00:00 15:00:00	59 436 395 5	0.75 0.70 0.70 0.70	1 1 1 1	1650 1000 1785 1000	0.63 0.60 0.58 0.50	0.80 0.85 0.90 0.95	2500 500 500 500	2 1 1 1
FLUID	0.86	-2.22 %	17:00:00	1	0.88	2	2000	0.86	0.88	4279	1	50	43	[+]
FLD	0.85 0.90	0.69 1.03	16:37:08 16:37:08 16:37:08 16:22:38	1258 100 642 2000	0.85 0.85 0.85 0.85	3 2 1 2	5342 5000 3000 1500	0.85 0.84 0.83 0.82	0.89 0.90 0.91 0.92	1757 2810 11094 4515	2 2 5 3
FON	0.27	0.00 %	16:35:15	20000	0.26	36	306978	0.25	0.26	67801	7	68	18	[+]
FON	0.25 0.27	0.24 0.30	16:31:16 15:25:02 14:26:08 14:00:16	1 213 3300 1	0.26 0.25 0.25 0.26	20 17 12 6	248640 360268 62833 31691	0.24 0.23 0.22 0.21	0.27 0.28 0.29 0.30	281091 319600 425144 375099	30 34 40 40
FOREVEREN	1.69	5.92 %	17:00:01	100	1.79	2	300	1.77	1.79	5465	4	109	192	[+]
FOR	1.69 1.79	1.36 2.02	17:00:00 17:00:00 16:26:34 16:26:34	100 10 100 700	1.79 1.79 1.79 1.78	2 1 1 1	2024 3209 500 500	1.75 1.74 1.73 1.72	1.80 1.82 1.83 1.84	13529 800 1500 1742	5 1 2 2
FORTE	70.51	0.00 %	17:00:00	15	71.00	1	50	71.00	71.05	50	1	2	161	[+]
FTE	69.81 71.00	63.46 77.56	17:00:00 17:00:00 17:00:00 17:00:00	13 13 11 157	71.00 71.00 71.00 71.00	2 1 2 2	44 13 85 85	70.00 69.81 69.71 69.61	71.12 71.23 71.49 71.50	72 72 36 100	1 1 2 1
FORTUNA	0.00	0.00 %	16:31:32	10700	23.66	1	94	23.48	24.10	1000	1	0	0	[+]
FEG	0.00 0.00	21.30 26.02	16:24:49 12:55:57 10:49:42 10:44:26	500 70 4333 167	23.70 23.55 23.50 23.50	1 1 2 0	50 176 113 0	23.30 22.25 22.02 0.00	24.60 25.20 26.80 0.00	172 80 300 0	1 1 1 0
FOTA	0.28	0.00 %	17:00:00	1	0.28	1	8221	0.27	0.28	99190	4	288	78	[+]
FOT	0.27 0.28	0.25 0.31	16:37:30 15:32:03 15:23:47 15:23:47	3000 4805 1000 4195	0.27 0.27 0.27 0.27	7 3 1 1	66332 47780 50000 25000	0.26 0.25 0.24 0.23	0.29 0.30 0.31 0.32	83060 36961 50621 30000	9 7 7 4
FUTURIS	0.00	0.00 %	15:00:00	150	0.24	1	200	0.20	PKC	3050	4	0	0	[+]
FUT	0.00 0.00	0.20 0.28	15:00:00 15:00:00 11:00:00 11:00:00	195 68 50 250	0.24 0.24 0.22 0.19	1 1 1 1	200 90 18 3400	0.18 0.17 0.16 0.15	0.10 0.23 0.24 0.25	22 100 120 2000	1 1 2 1
GALVO	0.00	0.00 %	15:43:59	400	0.89	1	200	0.87	0.90	100	1	0	0	[+]
GAL	0.00 0.00	0.72 1.06	14:57:46 14:57:46 17:00:00 17:00:00	350 100 200 100	0.89 0.88 0.89 0.89	1 2 1 1	150 250 300 100	0.86 0.85 0.84 0.83	0.93 0.94 0.98 0.99	450 1327 600 2790	2 1 1 1
GCINVEST	0.06	0.00 %	15:00:39	8833	0.06	1	100	0.05	0.06	99737	2	14	1	[+]
GCI	0.06 0.06	0.05 0.07	15:00:00 11:08:51 11:00:00 11:00:00	165 680 3655 345	0.06 0.06 0.06 0.06	1 1 2 3	100 100 5775 100001	0.04 0.03 0.02 0.01	0.09 0.10 0.11 0.15	1020 1000 4546 25000	1 1 1 2
GEKOPLAST	15.59	-1.80 %	17:00:00	1	15.30	1	250	15.18	15.30	1131	1	0	0	[+]
GKP	15.30 15.59	14.04 17.14	09:00:00 17:00:00 16:36:30 09:00:00	1 1 15 1	15.59 15.58 15.19 15.58	2 1 1 1	1600 1000 1436 512	14.97 14.96 14.95 14.91	15.58 15.59 15.60 15.69	490 135 338 53	1 1 2 1
GENERGY	0.00	0.00 %	11:07:11	3283	0.07	2	4444	0.06	0.06	31544	2	0	0	[+]
GNR	0.00 0.00	0.06 0.08	11:07:11 11:00:00 15:00:00 15:00:00	49529 93 100 278	0.07 0.07 0.07 0.07	2 4 6 7	63777 138665 203333 381524	0.05 0.04 0.03 0.02	0.07 0.08 0.09 0.10	171393 111361 122611 157735	4 6 6 6
GETBACK	26.00	-0.38 %	17:03:36	134	26.00	1	10	25.92	26.00	24036	9	109	2,776	[+]
GBK	25.00 26.00	23.40 28.60	17:02:13 17:00:00 17:00:00 17:00:00	13000 3112 513 40	26.00 26.00 26.00 26.00	1 1 2 1	755 100 55 80	25.81 25.80 25.76 25.75	26.01 26.08 26.10 26.14	44 150 233 388	1 1 2 1
GETIN	1.68	1.17 %	17:00:00	16619	1.73	1	15371	1.72	1.73	8417	3	418	720	[+]
GTN	1.68 1.74	1.52 1.84	17:00:00 17:00:00 17:00:00 17:00:00	2000 346 3251 2000	1.73 1.73 1.73 1.73	2 1 2 4	12902 2902 17234 26000	1.71 1.70 1.69 1.68	1.74 1.75 1.76 1.77	19702 180090 24346 58025	5 25 7 7
GETINOBLE	1.25	3.23 %	17:04:19	979	1.28	7	193441	1.28	1.29	64721	25	3,048	3,828	[+]
GNB	1.22 1.28	1.13 1.37	17:02:25 17:02:25 17:02:25 17:02:21	12573 500 7220 2780	1.28 1.28 1.28 1.28	6 6 9 10	127500 175584 129182 258694	1.27 1.26 1.25 1.24	1.30 1.31 1.32 1.33	43266 65604 116434 101715	19 12 14 17
GINOROSSI	1.63	-1.23 %	17:00:00	200	1.61	1	791	1.61	1.62	690	2	29	47	[+]
GRI	1.48 1.69	1.47 1.79	16:11:36 16:11:35 16:11:35 16:11:35	1 601 620 1479	1.60 1.63 1.63 1.62	4 4 1 1	10849 4000 2000 15000	1.60 1.59 1.57 1.56	1.63 1.67 1.68 1.70	1101 6608 17510 6073	2 2 1 2
GKSKAT	0.31	10.71 %	17:00:00	10	0.31	1	1900	0.26	0.31	8330	2	0	0	[+]
GKS	0.31 0.31	0.25 0.37	09:09:34 13:11:11 10:40:23 09:00:00	5231 264 50 60	0.28 0.28 0.32 0.28	1 1 1 0	4350 65 1 0	0.23 0.20 0.01 0.00	0.32 0.33 0.34 0.35	6757 6730 2850 5000	2 2 1 1
GLCOSMED	2.95	0.00 %	15:39:15	1	2.95	1	100	2.81	2.95	2898	2	1	2	[+]
GLC	2.82 2.95	2.66 3.24	15:38:50 09:00:00 16:24:54 16:24:27	680 10 50 100	2.82 2.95 2.95 2.90	1 1 1 2	50 400 220 51	2.62 2.40 2.25 2.03	3.04 3.15 3.20 3.25	1285 7669 252 656	1 1 1 2
GOBARTO	8.25	0.47 %	16:30:15	20	8.50	1	100	8.34	8.50	80	1	8	67	[+]
GOB	8.25 8.70	7.43 9.07	16:21:47 16:16:16 14:57:33 14:57:33	242 58 50 550	8.45 8.45 8.50 8.50	1 1 1 2	3500 150 1000 2020	8.33 8.31 8.30 8.26	8.52 8.60 8.65 8.66	90 75 471 27	1 1 1 1
GOLAB	0.22	0.00 %	15:56:53	50	0.22	1	1350	0.22	0.25	300	1	2	0	[+]
GOL	0.22 0.22	0.18 0.26	15:04:04 10:42:26 10:36:37 14:31:25	1500 100 50 4500	0.22 0.22 0.24 0.24	1 1 1 1	1000 2761 1000 300	0.21 0.20 0.19 0.14	0.28 0.30 0.32 0.33	300 300 1761 240	1 1 1 1
GORENJE	26.44	-0.23 %	09:02:07	2	26.44	1	500	24.50	25.00	30	1	0	0	[+]
GRV	26.44 26.44	23.80 29.08	09:02:57 09:05:19 09:06:59 09:01:41	2 2 1 2	26.50 26.70 26.70 27.00	1 1 1 0	416 40 10 0	24.00 23.81 22.03 0.00	26.44 26.50 26.70 28.50	118 168 81 379	2 1 1 1
GOTFI	0.00	0.00 %	15:23:22	290	7.03	1	15	6.00	7.05	9	1	0	0	[+]
GTF	0.00 0.00	5.63 8.43	14:29:57 14:05:28 13:25:01 16:46:08	290 300 305 80	7.03 6.84 6.64 6.68	1 1 1 1	15 15 15 400	5.95 5.65 5.40 5.04	7.12 7.18 7.30 7.60	70 10 10 100	1 1 1 1
GPPI	0.00	0.00 %	12:09:30	3948	0.10	1	3750	0.08	0.10	7052	1	0	0	[+]
GPP	0.00 0.00	0.08 0.12	12:09:30 11:33:20 11:14:16 11:11:01	1122 1122 1122 6000	0.09 0.09 0.08 0.08	1 2 1 2	9800 6299 20000 2	0.07 0.06 0.05 0.01	0.12 0.13 0.14 0.15	3125 7693 4000 12000	1 1 1 1
GPRE	4.65	-0.65 %	17:00:00	419	4.60	2	689	4.60	4.62	950	1	70	323	[+]
GPR	4.59 4.65	4.19 5.11	17:00:00 17:00:00 17:00:00 17:00:00	49 951 1000 18	4.60 4.60 4.60 4.60	1 2 1 2	1650 3750 1950 2565	4.59 4.58 4.57 4.56	4.65 4.68 4.69 4.73	2498 5400 200 2643	2 2 1 1
GPW	45.62	-0.44 %	17:00:00	57	45.50	1	143	45.50	45.60	286	1	11	518	[+]
GPW	45.04 45.62	41.06 50.18	17:00:00 17:00:00 17:00:00 16:49:15	44 76 16 500	45.50 45.50 45.50 45.55	1 1 1 1	62 100 100 110	45.43 45.40 45.31 45.22	45.62 45.67 45.75 45.76	24 55 110 25	1 1 1 1
GREENTECH	0.90	0.00 %	09:00:07	2	0.90	1	2978	0.83	0.90	1402	2	0	0	[+]
GRT	0.90 0.90	0.81 0.99	09:00:27 09:21:57 12:51:27 09:57:52	1 3 5 43	0.90 0.90 0.90 0.83	1 1 1 1	3423 1000 1000 160	0.76 0.68 0.65 0.63	0.92 0.94 0.95 1.00	9579 1730 5437 4220	1 1 2 2
GREMPCO	0.27	11.11 %	13:45:54	113	0.30	1	100	0.24	0.30	886	1	12	3	[+]
GRM	0.27 0.31	0.22 0.32	12:29:37 12:17:47 12:05:30 12:05:30	1934 10 556 400	0.27 0.31 0.30 0.30	2 1 2 1	514 555 3889 500	0.21 0.18 0.17 0.15	0.31 0.32 0.36 0.37	2058 7791 4990 5000	1 4 1 1
GROCLIN	8.40	-5.91 %	17:01:57	111	7.80	6	1751	7.80	7.85	200	1	102	812	[+]
GCN	7.78 8.48	7.56 9.24	17:00:00 17:00:00 17:00:00 17:00:00	220 9 200 100	7.80 7.80 7.80 7.80	1 2 2 1	800 1058 400 500	7.79 7.78 7.77 7.76	7.86 7.87 7.93 7.94	20 55 100 379	1 1 1 1
GRODNO	11.50	0.88 %	17:00:00	1	11.50	1	251	11.30	11.50	998	1	0	1	[+]
GRN	11.30 11.50	10.35 12.65	09:39:58 09:00:00 17:00:00 10:42:19	49 1 1 200	11.30 11.50 11.40 11.40	1 1 1 1	710 150 150 1	11.10 10.76 10.00 1.00	11.90 12.00 12.12 12.30	1199 2 157 10	1 1 1 1
GRUPAAZOTY	69.21	3.31 %	17:04:41	350	71.40	1	520	71.40	71.60	400	1	214	15,112	[+]
ATT	69.21 71.59	62.29 76.13	17:02:49 17:02:19 17:01:33 17:01:33	30 100 205 40	71.40 71.40 71.40 71.40	1 1 1 1	21 6 240 190	71.30 71.18 71.10 71.03	71.65 71.70 71.75 71.79	187 250 500 83	1 1 1 1
GRUPAREC	18.97	0.00 %	17:00:00	1	18.97	1	165	18.06	18.97	35	1	0	0	[+]
GRC	18.97 18.97	15.18 22.76	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	18.97 18.97 18.97 18.97	1 1 0 0	40 1000 0 0	17.46 17.30 0.00 0.00	19.00 19.99 20.00 20.90	82 67 692 600	1 1 1 1
GTC	9.62	-2.46 %	17:02:41	800	9.50	1	1000	9.48	9.66	1500	1	10	97	[+]
GTC	9.50 9.68	8.66 10.58	17:02:41 17:00:00 17:00:00 17:00:00	954 46 211 75	9.50 9.50 9.50 9.50	1 2 1 2	1000 2000 1000 2300	9.47 9.46 9.45 9.44	9.67 9.68 9.70 9.74	1600 1127 50 1025	2 1 1 2
GWARANT	3.27	0.00 %	16:41:10	60	3.27	1	350	3.09	3.27	641	2	0	0	[+]
GWR	3.27 3.27	2.62 3.92	10:35:10 09:00:00 17:00:00 14:17:29	1 500 50 1	3.27 3.09 3.09 3.27	2 1 1 1	1950 1150 1217 1000	3.08 3.07 3.03 3.01	3.35 3.50 3.55 3.60	150 1000 872 3000	1 1 1 1
HANDLOWY	68.40	0.82 %	17:00:00	15	68.46	1	33	68.02	68.46	1	1	30	2,048	[+]
BHW	68.01 68.50	61.56 75.24	17:00:00 17:00:00 17:00:00 17:00:00	220 122 64 181	68.46 68.46 68.46 68.46	1 1 1 1	40 33 220 259	68.00 67.91 67.88 67.83	68.49 68.50 68.54 68.58	150 637 259 259	1 2 1 1
HARPER	1.00	-3.03 %	14:50:49	973	0.96	1	1136	0.96	0.99	852	1	3	3	[+]
HRP	0.96 1.00	0.90 1.10	14:50:49 14:50:49 09:47:21 09:00:54	107 320 2 1680	0.96 0.96 1.00 0.96	1 1 1 1	1350 2000 7000 333	0.95 0.90 0.83 0.01	1.00 1.08 1.10 1.11	780 1000 220 1000	2 1 1 1
HEFAL	0.00	0.00 %	15:00:00	2900	0.07	1	300	0.06	0.07	500	1	0	0	[+]
HEF	0.00 0.00	0.06 0.08	11:00:00 15:00:00 15:00:00 11:00:00	100 4666 3000 100	0.07 0.07 0.07 0.07	3 4 4 3	32200 80600 103834 250003	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.12	12150 143600 5000 500	3 3 1 1
HELIO	12.85	0.08 %	17:00:00	200	12.88	1	100	12.63	12.88	125	1	1	16	[+]
HEL	12.85 12.88	11.57 14.13	13:44:17 12:53:38 12:53:38 12:53:38	200 211 30 59	12.88 12.88 12.88 12.88	1 1 1 1	151 279 115 202	12.62 12.60 12.53 12.51	12.89 12.90 13.00 13.09	300 60 150 5	1 1 1 1
HERCULES	3.92	0.00 %	17:00:00	1	3.90	1	3000	3.89	3.90	524	2	21	81	[+]
HRS	3.89 3.98	3.53 4.31	16:49:41 16:30:38 16:22:19 16:21:28	339 6638 150 2000	3.90 3.89 3.90 3.89	1 1 2 2	2850 4150 537 595	3.88 3.85 3.84 3.82	3.94 3.95 3.96 3.97	290 1200 500 350	1 2 1 1
HETAN	0.04	-25.00 %	15:00:00	9585	0.03	35	1635135	0.02	0.04	1411882	36	65	2	[+]
HTN	0.03 0.04	0.03 0.05	15:00:00 15:00:00 15:00:00 15:00:00	4000 999 2800 10000	0.03 0.03 0.03 0.03	11 0 0 0	2664222 0 0 0	0.01 0.00 0.00 0.00	0.05 0.06 0.07 0.08	869213 397178 449619 229700	21 12 11 6
HORTICO	0.00	0.00 %	09:08:48	250	2.30	1	652	2.23	2.31	866	1	0	0	[+]
HOR	0.00 0.00	1.84 2.76	09:19:58 09:57:46 15:06:06 15:06:06	15938 275 870 114	2.25 2.31 2.30 2.30	2 1 1 1	1910 375 425 800	2.20 2.15 2.10 2.08	2.36 2.89 3.00 3.01	200 900 332 75	1 1 1 1
HOTBLOK	0.00	0.00 %	11:27:55	100	0.02	16	1928618	0.01	0.02	588265	9	0	0	[+]
HOT	0.00 0.00	0.01 0.03	11:00:00 15:00:00 11:00:00 11:00:00	150 4900 1 4999	0.02 0.02 0.02 0.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.05 0.06	914063 484811 214800 311000	14 7 2 3
Hubstyle	0.94	-5.32 %	16:48:37	1	0.89	1	1244	0.87	0.88	8550	1	29	26	[+]
HUB	0.86 0.94	0.85 1.03	16:48:36 16:37:41 16:37:41 16:37:41	1500 277 277 277	0.86 0.86 0.86 0.86	2 1 1 1	10250 500 333 2000	0.83 0.82 0.80 0.78	0.89 0.90 0.94 0.98	1000 8500 1994 2000	1 2 1 1
HURTIMEX	0.00	0.00 %	15:54:26	300	0.38	2	3037	0.35	0.38	5234	1	0	0	[+]
HRT	0.00 0.00	0.31 0.45	12:04:26 16:12:19 16:12:19 16:12:19	10 5947 4188 821	0.39 0.33 0.34 0.35	2 2 1 1	3500 2113 8000 4000	0.34 0.33 0.32 0.31	0.39 0.40 0.44 0.45	8790 4188 12512 14360	1 1 1 2
HYDRAPRES	0.30	0.00 %	09:03:26	2	0.30	1	3195	0.29	0.30	993	1	0	0	[+]
HPS	0.30 0.30	0.24 0.36	09:46:54 09:01:12 17:01:56 17:00:00	5 5 1000 1000	0.30 0.29 0.28 0.28	2 1 0 0	11200 5888 0 0	0.28 0.27 0.00 0.00	0.31 0.33 0.35 0.36	5000 6500 72 5450	1 1 1 3
HYDROTOR	39.40	-0.51 %	09:00:00	3	39.40	1	50	38.15	39.30	83	1	0	0	[+]
HDR	39.40 39.40	35.46 43.34	09:00:00 16:37:28 16:37:24 15:55:21	1 34 100 20	39.60 38.04 38.05 39.00	1 1 1 1	20 225 30 20	38.05 38.00 37.70 37.62	39.40 39.45 39.50 39.60	17 25 100 663	1 1 1 3
HYPERION	0.39	-10.26 %	17:03:07	2939	0.35	2	5061	0.35	0.36	16320	2	630	232	[+]
HYP	0.35 0.40	0.33 0.39	17:03:07 17:00:17 17:00:17 17:00:17	861 3639 100 2941	0.35 0.35 0.35 0.35	7 2 4 2	32740 10023 32500 18700	0.34 0.33 0.32 0.30	0.37 0.38 0.39 0.40	34000 22040 57660 112323	4 8 10 13
I2DEV	0.00	0.00 %	14:32:12	100	14.21	1	100	14.25	14.90	204	2	0	0	[+]
I2D	0.00 0.00	12.79 15.63	14:43:04 14:43:04 14:43:04 14:43:03	6 6 5 6	14.90 14.90 14.90 14.90	1 2 1 1	17 182 600 500	14.09 14.02 14.00 13.85	14.95 15.00 15.25 15.35	200 600 306 50	1 1 2 1
I3D	0.62	-4.62 %	11:00:00	100	0.62	1	50	0.57	0.62	1030	1	0	0	[+]
I3D	0.62 0.62	0.50 0.74	15:27:17 11:00:00 11:00:00 11:00:00	200 232 368 2400	0.65 0.65 0.65 0.65	1 1 1 2	100 3747 200 4755	0.56 0.55 0.54 0.53	0.64 0.65 0.70 0.71	3750 1998 100 100	1 3 1 1
IAI	13.44	6.40 %	17:00:00	2	13.30	1	10	12.70	13.30	47	2	0	0	[+]
IAI	13.20 13.44	10.76 16.12	09:33:57 09:03:16 17:01:46 17:00:00	10 1 89 40	13.20 13.44 12.50 12.50	2 1 1 1	45 10 20 400	12.50 12.40 12.20 12.03	13.35 13.40 13.45 13.48	10 10 10 86	1 1 1 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	1	1070	1.20	PKC	2080	5	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	2 1 1 1	700 5999 10000 2000	1.00 0.82 0.80 0.36	0.72 1.00 1.08 1.14	2323 2132 800 450	1 2 1 1
ICPD	0.00	0.00 %	11:38:58	1000	0.22	2	10277	0.17	0.22	1495	1	0	0	[+]
ICD	0.00 0.00	0.18 0.26	11:28:04 11:28:04 16:31:50 16:14:10	5 10 10 2500	0.23 0.23 0.24 0.24	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.23 0.24 0.25 0.35	4200 2968 5000 2000	2 1 2 1
IDEABANK	25.99	1.17 %	17:00:00	1	25.90	1	215	25.60	25.90	133	2	0	12	[+]
IDA	25.60 25.99	23.40 28.58	16:45:41 15:46:59 15:46:59 15:46:59	198 63 19 68	25.60 25.60 25.65 25.65	1 1 1 1	76 55 25 40	25.25 25.21 25.04 25.03	25.98 26.00 26.10 26.20	155 287 95 498	2 4 2 1
IFCAPITAL	0.64	1.56 %	15:56:46	1	0.65	2	12918	0.62	0.65	999	1	10	6	[+]
IFC	0.63 0.65	0.58 0.70	15:56:05 15:54:42 15:54:42 15:20:06	1302 1348 1140 680	0.63 0.63 0.63 0.63	4 3 3 1	12557 12428 22049 1100	0.61 0.60 0.59 0.58	0.66 0.67 0.68 0.69	3500 6052 13662 9864	1 2 7 5
IFIRMA	3.76	-1.60 %	16:02:21	26	3.70	1	200	3.64	3.70	274	1	6	23	[+]
IFI	3.62 3.79	3.39 4.13	13:32:26 13:32:09 13:16:20 13:16:20	24 50 440 370	3.70 3.70 3.62 3.62	1 2 2 3	450 700 1600 300	3.63 3.60 3.58 3.56	3.75 3.76 3.79 3.80	450 527 2369 5763	1 1 5 4
IFSA	0.58	-4.92 %	17:00:00	900	0.58	1	624	0.58	0.60	2364	2	3	2	[+]
IFR	0.58 0.58	0.53 0.63	16:41:37 16:41:37 16:41:37 10:38:56	1476 505 19 500	0.58 0.58 0.58 0.58	2 2 1 1	3176 8344 1000 3000	0.57 0.56 0.55 0.54	0.61 0.62 0.63 0.64	2000 4675 4050 1000	1 4 3 1
IIAAV	0.00	0.00 %	12:05:31	13	9.62	0	0	0.00	9.80	180	1	0	0	[+]
IIA	0.00 0.00	8.66 10.58	10:09:26 13:22:00 10:46:52 16:44:23	200 400 207 39835	9.62 9.59 9.62 9.65	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.89 10.00 10.50 12.00	1588 120 155 27	1 2 1 1
IMCOMPANY	10.66	0.00 %	17:00:00	1	10.66	1	171	10.51	10.66	720	1	4	43	[+]
IMC	10.51 10.66	9.60 11.72	15:55:52 11:27:34 11:27:34 11:26:43	329 738 1192 1650	10.51 10.51 10.52 10.52	1 1 1 1	500 2000 1000 3500	10.40 10.35 10.30 10.15	10.69 11.00 13.44 18.00	700 1000 1500 76	2 1 1 1
IMMOBILE	3.77	-1.60 %	17:00:00	5	3.70	1	100	3.69	3.70	793	1	13	47	[+]
GKI	3.66 3.77	3.40 4.14	17:00:00 16:45:00 16:45:00 16:45:00	5 874 188 338	3.70 3.70 3.70 3.69	1 1 3 1	150 400 750 130	3.67 3.66 3.65 3.63	3.73 3.79 3.80 3.84	829 500 500 500	1 1 1 1
IMPEL	24.00	-0.83 %	17:00:00	1	23.80	1	13	23.25	23.80	82	1	0	8	[+]
IPL	23.62 24.00	21.60 26.40	12:43:58 12:42:31 12:39:08 10:32:44	205 34 15 5	23.62 23.62 23.62 23.80	1 1 1 1	9 13 13 502	23.12 22.51 22.01 21.90	24.00 24.72 25.00 26.07	40 29 321 15	1 1 3 1
IMPERA	1.52	0.66 %	11:51:29	1	1.52	1	2996	1.52	1.55	1007	1	0	0	[+]
IMP	1.52 1.52	1.37 1.67	11:04:33 10:57:07 11:55:46 10:41:32	1 2 1 1	1.52 1.52 1.51 1.51	2 1 1 1	676 10 889 20	1.51 1.50 1.46 1.45	1.60 1.64 1.65 1.68	8 497 5000 1500	1 1 1 1
IMPEXMET	4.43	0.68 %	17:00:00	340	4.47	2	2374	4.47	4.48	600	3	1,972	8,871	[+]
IPX	4.43 4.50	3.99 4.87	17:00:00 17:00:00 17:00:00 17:00:00	286 54 200 426	4.47 4.47 4.47 4.47	2 2 3 3	6000 1116 3900 1670	4.46 4.45 4.44 4.43	4.50 4.51 4.52 4.53	7464 10000 2507 1952	2 1 2 3
IMS	3.57	0.56 %	16:46:47	250	3.58	1	150	3.54	3.58	450	1	3	10	[+]
IMS	3.54 3.60	3.22 3.92	11:50:31 11:50:31 11:50:31 11:50:00	1215 150 135 200	3.60 3.59 3.58 3.54	2 1 1 3	1240 150 150 1720	3.51 3.50 3.46 3.45	3.59 3.60 3.62 3.70	1244 785 6199 2000	2 1 2 1
INBOOK	0.58	0.00 %	09:08:45	100	0.58	1	100	0.53	0.58	9320	2	0	0	[+]
INB	0.58 0.58	0.47 0.69	09:07:38 09:00:00 17:00:00 16:29:53	20 15 10 130	0.58 0.58 0.53 0.53	1 1 1 2	200 240 140 2400	0.51 0.50 0.49 0.48	0.59 0.60 0.61 0.62	13210 3633 3556 200	4 1 1 1
INDATA	0.41	0.00 %	17:00:00	3000	0.41	2	105060	0.40	0.41	6540	3	116	46	[+]
IDT	0.40 0.42	0.37 0.45	16:32:18 15:32:45 15:32:45 15:32:45	1 4020 2500 2000	0.41 0.40 0.40 0.40	9 7 4 1	28948 24800 30000 3000	0.39 0.38 0.37 0.36	0.42 0.43 0.44 0.45	45879 16330 13914 40660	6 6 6 9
INDYKPOL	63.10	0.00 %	10:18:20	309	63.00	1	160	54.00	63.00	955	1	0	22	[+]
IND	63.00 63.10	56.79 69.41	09:55:34 09:00:44 16:30:06 09:22:26	40 1 35 12	63.00 63.10 63.00 63.00	1 0 0 0	333 0 0 0	0.01 0.00 0.00 0.00	63.10 63.20 63.50 64.00	48 27 85 20	1 1 2 1
INFOSYS	0.00	0.00 %	13:33:48	1400	0.75	1	1500	0.70	0.76	3316	3	0	0	[+]
IFS	0.00 0.00	0.60 0.90	09:10:42 09:00:00 09:00:00 09:00:00	1400 600 600 800	0.73 0.75 0.75 0.75	1 1 1 1	1471 800 1500 2000	0.68 0.62 0.61 0.60	0.77 0.78 0.79 0.80	2000 1400 200 4200	2 2 1 4
INFRA	0.63	0.00 %	10:55:08	25	0.63	2	161	0.61	0.62	2100	1	0	0	[+]
IFA	0.63 0.63	0.51 0.75	12:50:50 10:58:37 10:58:37 09:52:05	1 2600 199 30	0.63 0.61 0.61 0.60	1 1 1 2	460 100 871 3100	0.60 0.59 0.58 0.57	0.63 0.64 0.65 0.66	2925 5920 6842 6340	2 4 5 3
INGBSK	208.00	0.27 %	17:04:34	2	208.00	1	61	206.90	208.00	753	2	21	4,409	[+]
ING	206.70 209.70	187.20 228.80	17:00:56 17:00:56 17:00:56 17:00:00	1979 408 1104 1693	208.00 208.00 208.00 208.00	1 1 1 1	48 48 13 100	206.70 206.60 206.30 206.00	208.35 209.00 209.05 209.40	61 48 48 51	1 1 1 1
INNOGENE	3.24	11.76 %	16:35:26	250	3.42	1	500	3.16	3.42	125	1	6	19	[+]
IGN	3.05 3.49	2.60 3.88	15:39:29 15:25:56 15:25:56 15:25:23	250 363 37 368	3.43 3.44 3.44 3.44	1 1 1 1	288 100 400 200	3.15 3.13 3.12 3.11	3.43 3.44 3.49 3.50	150 709 292 266	2 1 1 1
INPRO	4.30	2.33 %	10:42:21	297	4.40	1	307	4.31	4.85	1771	2	1	6	[+]
INP	4.30 4.40	3.87 4.73	10:40:54 09:00:00 17:00:00 16:32:54	1000 1 1 294	4.40 4.30 4.30 4.24	2 1 1 1	319 595 700 300	4.30 4.23 4.22 4.21	4.93 4.98 5.09 5.10	517 506 990 2947	1 1 1 3
INSTALKRK	14.21	-0.14 %	17:00:00	200	14.50	1	31	14.23	14.50	200	2	1	18	[+]
INK	14.19 14.50	12.79 15.63	16:27:14 16:27:14 16:03:13 15:33:35	19 51 19 50	14.50 14.29 14.29 14.23	2 1 1 1	166 59 200 100	14.22 14.19 14.12 14.11	14.60 14.64 14.70 14.74	41 221 106 50	1 1 1 1
INTELIWIS	1.95	-1.55 %	11:13:33	95	1.90	1	100	1.85	1.89	400	1	2	5	[+]
ITL	1.90 1.98	1.56 2.34	09:45:45 09:45:19 09:05:31 09:05:09	400 100 1000 1	1.97 1.97 1.98 1.98	1 1 1 1	400 100 390 385	1.81 1.80 1.78 1.73	1.90 1.93 1.95 1.97	1885 1964 500 990	1 1 1 3
INTERAOLT	11.75	-2.67 %	17:00:00	29	11.66	1	90	11.66	11.93	146	1	1	16	[+]
IRL	11.61 11.97	10.58 12.92	17:00:00 14:44:11 10:06:33 09:03:15	400 20 10 89	11.66 11.93 11.97 11.61	1 1 1 1	100 87 200 87	11.65 11.63 11.62 11.61	11.95 11.97 11.99 12.00	900 350 1139 5700	1 1 2 1
INTERCARS	292.95	-1.16 %	17:00:00	3	289.55	1	15	289.55	292.00	6	2	0	27	[+]
CAR	289.55 292.95	263.70 322.20	17:00:00 17:00:00 17:00:00 17:00:00	16 7 8 13	289.55 289.55 289.55 289.55	1 1 1 1	4 18 10 35	289.50 289.30 288.00 287.70	292.50 292.95 293.00 293.55	17 2 4 2	1 1 1 1
INTERFERI	0.00	0.00 %	15:37:09	45	3.83	1	250	3.77	3.83	2866	1	0	0	[+]
INF	0.00 0.00	3.45 4.21	14:38:49 14:37:02 14:37:02 14:37:02	10 800 400 360	3.77 3.73 3.74 3.80	1 2 1 1	500 2600 1300 2000	3.74 3.73 3.71 3.70	3.89 3.94 3.99 4.00	380 6500 423 3000	1 2 1 1
INTERIAPL	0.00	0.00 %	09:41:05	100	1.45	2	1115	1.35	1.45	2552	1	0	0	[+]
INT	0.00 0.00	1.16 1.74	14:01:56 09:47:46 12:07:11 11:27:09	100 100 100 100	1.45 1.45 1.45 1.45	1 1 1 1	1250 6000 1000 1000	1.31 1.30 1.20 1.00	1.47 1.49 1.57 1.94	398 1250 242 700	1 1 1 1
INTERSPPL	2.28	0.00 %	17:00:00	1	2.28	1	146	2.22	2.28	197	1	58	131	[+]
IPO	2.22 2.28	2.06 2.50	16:09:14 16:09:01 16:09:01 16:08:43	5 2800 200 3200	2.28 2.27 2.26 2.26	1 1 1 1	3500 3410 3000 1000	2.21 2.20 2.19 2.18	2.30 2.31 2.55 2.60	3300 4755 4500 5000	1 2 2 1
INTROL	6.70	-1.47 %	15:15:23	3	6.70	1	100	6.50	6.70	5720	2	0	0	[+]
INL	6.70 6.70	6.03 7.37	15:15:20 15:15:18 15:15:17 15:15:15	3 2 3 2	6.70 6.70 6.70 6.70	1 1 1 1	100 80 120 150	6.40 6.33 6.30 6.10	6.80 6.85 6.90 6.92	37 20 20 20	1 1 1 1
INVISTA	1.30	2.29 %	15:29:01	100	1.34	1	660	1.25	1.35	1484	1	5	6	[+]
INV	1.26 1.36	1.17 1.43	15:24:21 10:03:11 10:03:11 10:03:11	484 646 100 100	1.26 1.36 1.36 1.35	1 1 1 1	1350 150 1100 1250	1.19 1.15 1.14 1.10	1.36 1.37 1.38 1.40	1754 890 1200 100	3 2 2 1
INWESTCON	1.84	0.00 %	16:45:50	5	1.84	1	300	1.78	1.84	52	1	0	0	[+]
INC	1.84 1.84	1.66 2.02	16:45:48 16:45:43 16:45:41 16:45:37	5 5 5 5	1.84 1.84 1.84 1.84	1 1 1 1	320 100 100 100	1.76 1.73 1.70 1.68	1.85 1.86 1.88 1.90	2590 297 200 691	2 1 1 1
INWESTPL	0.09	0.00 %	13:43:50	1	0.09	1	6996	0.09	0.12	2000	1	0	0	[+]
INW	0.09 0.09	0.08 0.10	16:30:16 15:37:40 09:00:00 13:10:23	3 3000 50 82	0.09 0.11 0.13 0.12	2 2 1 0	21111 21667 1 0	0.08 0.06 0.01 0.00	0.13 0.14 0.16 0.18	9750 7143 1100 5000	1 1 1 1
IPODS	0.58	0.00 %	11:17:45	5000	0.58	3	11000	0.57	0.62	8970	1	5	3	[+]
IOD	0.58 0.58	0.47 0.69	12:56:20 13:07:48 12:30:31 09:09:42	5000 5000 367 1030	0.58 0.58 0.56 0.62	2 1 1 1	7344 10000 5000 3000	0.56 0.55 0.52 0.50	0.64 0.69 0.70 0.71	5000 4500 5000 2500	1 2 1 1
IPOPEMA	1.50	0.00 %	16:15:25	3	1.50	1	2000	1.42	1.50	4511	3	0	0	[+]
IPE	1.50 1.50	1.35 1.65	16:15:24 13:47:08 13:47:06 13:47:04	5 6 1 5	1.50 1.50 1.50 1.50	1 1 1 1	350 425 350 250	1.40 1.39 1.38 1.36	1.51 1.52 1.53 1.54	1580 1560 1540 1520	1 1 1 1
IQP	0.25	0.00 %	09:34:57	2120	0.25	1	4000	0.21	0.25	38686	4	3	1	[+]
IQP	0.25 0.25	0.22 0.28	09:00:00 09:00:00 09:00:00 11:44:23	5 495 5 3250	0.25 0.25 0.25 0.25	2 1 1 0	40200 100 21 0	0.20 0.07 0.02 0.00	0.28 0.29 0.35 0.36	5440 5988 900 749	2 1 1 1
IZOBLOK	119.90	0.67 %	12:47:23	2	120.70	1	19	117.00	120.95	15	1	0	3	[+]
IZB	119.90 120.70	107.95 131.85	12:47:12 12:47:07 09:00:00 15:45:57	11 12 1 13	119.90 119.90 119.90 119.90	1 1 1 1	15 45 12 3	116.50 115.00 113.00 112.60	121.80 122.00 122.80 123.80	11 50 18 15	1 2 1 1
IZOLACJA	2.05	0.00 %	16:32:42	2	2.05	1	4100	1.84	1.94	3900	1	2	4	[+]
IZO	2.05 2.05	1.85 2.25	16:32:42 16:32:42 16:32:42 16:32:42	3 4 5 6	2.05 2.05 2.05 2.05	1 1 0 0	997 1340 0 0	1.77 1.71 0.00 0.00	2.05 2.07 2.12 2.14	2277 1993 834 358	2 1 1 1
IZOSTAL	0.00	0.00 %	09:07:09	20	5.75	6	75	5.70	5.75	130	6	0	0	[+]
IZS	0.00 0.00	5.18 6.32	09:07:07 09:07:04 09:07:02 09:07:00	10 10 10 10	5.75 5.75 5.75 5.75	9 6 11 7	160 145 130 98	5.68 5.65 5.60 5.56	5.80 5.90 5.95 5.97	100 200 150 274	2 4 3 1
JHMDEV	1.68	2.30 %	17:00:00	10	1.78	3	1808	1.70	1.78	6683	3	10	17	[+]
JHM	1.68 1.78	1.52 1.84	16:05:44 16:05:44 16:05:33 14:28:59	477 1023 12 107	1.76 1.76 1.70 1.76	1 3 2 1	534 2800 5700 625	1.69 1.65 1.61 1.60	1.80 1.84 1.87 1.89	2930 1000 2000 6268	2 1 1 2
JRHOLDING	0.00	0.00 %	16:48:57	1000	0.68	1	200	0.64	0.67	2000	1	0	0	[+]
JRH	0.00 0.00	0.55 0.81	16:47:37 10:44:30 12:35:12 12:35:12	100 40 632 400	0.68 0.63 0.63 0.63	2 2 1 1	5460 3500 500 500	0.63 0.62 0.56 0.48	0.68 0.70 0.75 0.77	3960 100 1300 100	1 1 2 1
JSW	99.10	3.03 %	17:04:19	20	102.00	1	467	101.95	102.05	9	1	433	43,559	[+]
JSW	99.10 102.35	89.19 109.00	17:04:07 17:04:00 17:03:40 17:02:48	420 80 162 500	102.00 102.00 102.00 102.00	1 1 1 1	50 1648 50 1261	101.80 101.55 101.50 101.45	102.10 102.20 102.25 102.30	112 194 1261 300	3 3 1 2
JUJUBEE	14.10	-0.71 %	17:00:00	5	14.00	1	45	13.75	14.00	95	2	1	11	[+]
JJB	13.70 14.10	11.28 16.92	13:31:26 13:29:56 13:29:56 11:18:10	30 10 10 1	13.70 13.70 13.72 14.10	1 1 2 1	60 200 150 10	13.73 13.72 13.70 13.60	14.10 14.28 14.29 14.36	6 20 205 150	1 1 2 1
JWA	0.98	-4.12 %	17:00:00	642	0.93	1	6758	0.93	1.00	2965	1	51	51	[+]
JWA	0.93 1.08	0.79 1.17	16:48:44 16:44:04 16:43:56 16:43:49	35 1000 1000 1000	1.00 0.94 0.95 0.95	1 1 2 2	994 1100 1720 2611	0.92 0.91 0.82 0.80	1.01 1.02 1.04 1.07	824 3000 5119 3790	1 1 2 2
JWCONSTR	4.53	-0.21 %	16:44:18	126	4.67	1	500	4.57	4.66	150	1	2	10	[+]
JWC	4.53 4.68	4.08 4.98	14:05:42 14:05:42 14:05:42 13:34:16	86 255 7 22	4.60 4.61 4.62 4.62	1 1 2 1	431 1000 564 557	4.55 4.51 4.50 4.46	4.67 4.68 4.70 4.71	162 400 1569 75	1 1 2 1
K2INTERNT	15.69	2.29 %	17:00:00	1	15.65	1	111	15.02	15.65	819	2	1	10	[+]
K2I	15.22 15.69	14.13 17.25	14:56:12 14:56:12 12:33:51 12:10:49	111 12 450 110	15.22 15.22 15.25 15.26	1 1 1 1	500 500 44 501	15.01 15.00 14.97 14.75	15.69 15.70 15.79 15.80	288 20 121 300	2 1 1 1
KANIA	1.53	0.00 %	15:09:45	2652	1.53	3	5982	1.51	1.53	1000	1	34	51	[+]
KAN	1.50 1.53	1.38 1.68	15:09:45 14:40:57 14:40:57 14:40:57	1348 1259 1500 819	1.53 1.53 1.53 1.53	7 3 2 3	16086 6250 2200 4300	1.50 1.49 1.48 1.47	1.54 1.55 1.56 1.57	1000 9164 12968 1000	1 2 5 1
KBDOM	2.58	0.00 %	10:49:04	1	2.58	1	25	2.36	2.58	73	1	0	0	[+]
KBD	2.58 2.58	2.33 2.83	17:00:00 17:00:00 16:22:37 16:22:37	6 44 3120 300	2.58 2.58 2.37 2.37	1 1 1 1	1000 10 223 500	2.28 2.23 2.22 2.20	2.59 2.60 2.65 2.67	2066 1420 3490 25	1 1 1 1
KBJ	12.17	2.55 %	14:10:19	73	12.48	1	73	12.40	12.48	88	1	0	1	[+]
KBJ	12.17 12.48	9.74 14.60	10:54:45 14:35:33 14:06:34 14:05:34	35 170 99 1	12.17 12.17 12.02 12.02	1 1 1 1	170 50 90 200	11.90 11.51 11.15 11.10	13.48 13.50 14.50 15.60	180 5000 500 400	1 1 1 1
KCI	0.99	-5.88 %	16:40:43	1000	0.96	2	3500	0.96	0.98	10024	3	47	45	[+]
KCI	0.95 0.99	0.90 1.08	16:22:00 15:29:55 15:29:55 15:29:20	766 472 1528 472	0.98 0.95 0.95 0.95	4 2 2 1	12103 2400 2000 1000	0.95 0.94 0.92 0.91	0.99 1.00 1.01 1.02	4777 3900 6472 21340	3 3 4 10
KERNEL	58.10	-1.93 %	17:01:08	32491	57.00	1	268	56.93	57.00	1336	1	124	7,076	[+]
KER	56.60 58.57	52.29 63.91	17:00:00 17:00:00 17:00:00 17:00:00	78 1075 59 525	57.00 57.00 57.00 57.00	1 1 1 1	20 11 20 36	56.81 56.80 56.74 56.70	57.17 57.28 57.30 57.40	475 50 10 50	1 1 1 1
KETY	400.00	0.01 %	17:00:00	1	400.05	1	43	400.05	402.20	12	1	2	636	[+]
KTY	400.00 404.95	360.00 440.00	17:00:00 17:00:00 17:00:00 17:00:00	1 1 10 46	400.05 400.05 400.05 400.05	1 1 1 1	4 21 21 5	398.70 398.25 398.00 397.00	402.30 402.80 403.00 403.40	329 3 10 30	1 1 1 1
KGHM	121.00	-0.21 %	17:03:23	470	120.25	1	25	120.00	120.25	30	1	292	35,227	[+]
KGH	119.30 121.55	108.90 133.10	17:03:23 17:02:00 17:01:15 17:01:00	30 44 1400 2526	120.25 120.25 120.25 120.25	1 1 1 4	200 120 10 392	119.95 119.80 119.75 119.70	120.30 120.35 120.40 120.45	725 2895 480 2204	3 2 4 2
KGL	24.79	0.41 %	10:49:00	1	24.79	1	13	24.11	24.79	53	1	0	0	[+]
KGL	24.79 24.79	22.32 27.26	16:06:25 15:05:49 10:37:33 13:29:55	46 50 54 1	24.69 24.70 24.69 24.75	1 1 1 2	100 100 500 550	24.10 24.02 23.80 23.50	24.80 24.81 24.91 25.00	411 39 500 405	1 1 1 1
KINOPOL	10.98	-0.91 %	14:27:12	240	10.90	1	105	10.71	10.90	10	1	1	8	[+]
KPL	10.71 10.98	9.89 12.07	14:25:57 14:25:57 09:09:29 09:00:00	150 250 45 80	10.90 10.90 10.71 10.98	1 1 1 4	75 198 100 2175	10.58 10.56 10.55 10.51	10.97 10.99 11.00 11.01	250 190 2412 500	1 1 4 1
KKHERBAL	0.20	42.11 %	17:00:00	2700	0.27	1	2202	0.26	0.27	49147	6	683	158	[+]
KKH	0.20 0.27	0.20 0.28	17:00:00 17:00:00 16:49:23 16:49:17	4000 1000 1 2	0.27 0.27 0.27 0.27	4 6 4 2	39616 18751 11691 15200	0.25 0.24 0.23 0.22	0.28 0.29 0.30 0.31	13112 15473 4978 7239	2 5 2 2
KLON	1.25	3.25 %	10:56:12	1615	1.27	1	50	1.12	1.30	1000	1	3	4	[+]
KLN	1.25 1.29	1.00 1.50	09:21:06 09:15:40 15:11:28 15:00:23	1300 100 1670 200	1.29 1.25 1.23 1.21	1 1 1 1	50 1000 2000 5000	1.10 1.06 1.05 1.03	1.35 1.40 1.45 1.50	100 1000 18560 1000	1 1 1 1
KOGENERA	79.00	-0.20 %	16:21:54	10	79.83	1	325	78.04	79.83	9	1	0	26	[+]
KGN	79.00 82.99	71.10 86.90	14:17:02 12:39:24 12:25:26 10:01:49	10 81 23 100	79.89 79.90 79.99 79.99	2 1 1 2	45 20 50 146	78.03 78.02 78.01 78.00	79.85 79.89 82.20 83.00	3 853 100 81	1 1 1 1
KOMPAP	0.00	0.00 %	10:07:17	5	8.07	1	1000	7.75	8.00	400	1	0	0	[+]
KMP	0.00 0.00	7.27 8.87	14:34:12 10:56:01 12:04:33 12:04:33	160 90 250 100	7.98 7.98 7.97 7.97	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	8.05 8.07 8.08 8.09	4000 468 928 213	1 1 2 2
KOMPUTRON	5.85	0.35 %	17:00:00	177	5.80	2	400	5.78	5.80	77	1	24	139	[+]
KOM	5.77 5.85	5.27 6.43	15:43:14 15:14:05 15:11:35 15:11:19	1000 1227 1988 5000	5.80 5.80 5.80 5.80	1 1 1 2	500 160 388 380	5.76 5.74 5.73 5.72	5.82 5.83 5.88 5.89	150 300 250 102	1 1 1 1
KONSSTALI	31.00	-5.13 %	17:00:00	10	29.41	2	81	29.41	31.00	804	2	0	2	[+]
KST	29.41 31.00	27.90 34.10	12:18:29 12:18:29 09:06:54 17:00:00	11 30 1 50	31.00 30.98 31.00 31.00	1 1 1 1	41 42 41 20	29.21 29.02 28.51 28.10	31.50 31.90 31.97 32.60	105 30 35 50	1 1 1 1
KOPEX	3.92	1.02 %	17:00:00	2	3.98	2	627	3.92	3.98	3753	2	7	29	[+]
KPX	3.87 3.98	3.53 4.31	15:39:04 14:53:16 14:51:20 14:51:20	275 50 773 227	3.97 3.98 3.92 3.92	2 3 5 1	2810 820 4042 800	3.89 3.88 3.87 3.86	3.99 4.00 4.05 4.07	1800 4270 2858 2043	2 4 3 4
KORBANK	1.89	2.65 %	16:28:56	87	1.94	1	100	1.83	1.94	13	1	0	1	[+]
KOR	1.89 1.94	1.52 2.26	16:28:56 16:28:56 09:24:59 10:27:03	113 100 50 150	1.93 1.92 1.89 1.89	1 1 1 2	150 100 100 2230	1.81 1.78 1.76 1.75	1.95 1.97 2.00 2.12	2000 300 300 1000	1 1 2 1
KPPD	0.00	0.00 %	09:11:57	260	28.97	1	188	28.00	29.25	260	1	0	0	[+]
KPD	0.00 0.00	26.08 31.86	16:06:20 12:15:53 09:16:33 09:12:52	160 2 174 485	28.00 28.00 28.00 28.00	1 1 0 0	290 58 0 0	27.90 25.20 0.00 0.00	30.10 33.80 0.00 0.00	533 40 0 0	1 1 0 0
KRAKCHEM	2.39	-5.83 %	17:00:00	275	2.26	1	130000	2.25	2.39	1469	2	3	7	[+]
KCH	2.26 2.39	2.16 2.62	17:00:00 16:37:09 14:38:57 14:38:15	725 1 25 8	2.26 2.39 2.28 2.39	1 1 1 1	1000 500 245 600	2.22 2.17 2.16 2.15	2.40 2.45 2.47 2.48	3208 300 1000 548	3 1 1 2
KREC	6.69	1.54 %	17:00:00	1	6.60	2	850	6.35	6.60	199	1	1	6	[+]
KRC	6.43 6.69	6.03 7.35	12:38:35 11:10:39 10:44:59 10:44:59	152 200 494 99	6.60 6.60 6.45 6.43	1 1 1 1	1250 2001 160 3125	6.31 6.30 6.28 6.16	6.67 6.69 6.70 6.72	173 385 1168 429	1 1 2 2
KREDYTIN	24.22	-3.12 %	17:01:09	84	24.20	1	110	23.81	24.20	13	1	1	19	[+]
KRI	24.00 24.22	21.80 26.64	17:00:00 16:02:05 16:02:05 12:52:24	2 310 34 16	24.20 24.21 24.20 24.00	1 1 0 0	48 12 0 0	21.50 18.21 0.00 0.00	25.05 25.40 25.50 25.90	300 90 312 298	1 1 1 1
KREZUS	0.87	6.82 %	17:03:16	704	0.94	2	3027	0.94	0.95	19339	5	292	264	[+]
KZS	0.85 0.95	0.79 0.95	17:03:12 17:03:09 17:02:12 17:02:11	1037 344 5000 656	0.94 0.94 0.94 0.94	1 1 3 1	5000 2000 9020 5000	0.92 0.91 0.90 0.89	0.96 0.97 0.98 0.99	28812 12642 16681 33797	6 3 8 6
KRKA	239.10	0.00 %	16:09:19	100	239.10	1	200	222.00	249.00	20	1	0	24	[+]
KRK	239.10 239.10	215.20 263.00	14:10:28 12:11:17 14:30:25 12:08:00	41 5 38 2	239.10 239.10 239.10 242.00	2 1 1 1	26 12 15 10	219.00 218.50 218.40 218.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
KRUK	301.50	0.70 %	17:00:00	56	303.20	1	23	303.00	303.20	14457	2	53	16,057	[+]
KRU	301.05 304.30	271.35 331.65	17:00:00 17:00:00 17:00:00 17:00:00	167 147 5 26	303.20 303.20 303.20 303.20	1 3 1 1	70 48 80 70	302.40 302.00 301.95 301.65	303.65 303.70 303.90 304.00	20 50 39 20	1 1 1 1
KRUSZWICA	0.00	0.00 %	17:00:00	126	72.21	1	10	71.10	72.75	47	3	0	0	[+]
KSW	0.00 0.00	64.99 79.43	17:00:00 17:00:00 17:00:00 17:00:00	10 44 10 10	72.21 72.21 72.21 72.21	2 3 1 1	35 86 40 10	70.90 70.81 70.55 70.10	72.80 72.90 73.00 73.10	10 33 310 10	1 2 2 1
KRVITAMIN	4.95	-4.52 %	13:06:41	300	4.65	1	40	4.65	4.75	125	1	3	12	[+]
KVT	4.65 4.95	4.46 5.44	12:33:08 12:33:08 12:33:08 12:33:08	162 328 100 1650	4.65 4.66 4.66 4.69	1 1 1 0	1700 250 333 0	4.60 4.59 0.01 0.00	4.95 4.97 4.99 5.00	1036 260 697 275	2 1 2 1
KSGAGRO	2.30	-2.17 %	16:27:51	5000	2.25	1	100	2.24	2.30	17948	2	69	152	[+]
KSG	2.15 2.30	2.07 2.53	16:17:18 16:17:18 16:04:36 16:00:21	3327 400 1 3168	2.25 2.24 2.29 2.25	1 3 1 1	100 3050 100 380	2.21 2.20 2.17 2.16	2.33 2.34 2.35 2.39	1944 668 3350 609	1 1 2 2
KUPIEC	1.37	8.09 %	16:19:31	25	1.47	1	150	1.34	1.46	1500	1	11	16	[+]
KPC	1.36 1.47	1.10 1.64	16:18:51 16:18:51 16:18:51 15:55:53	53 1 246 1	1.36 1.40 1.42 1.47	3 2 1 2	1644 1500 1000 3100	1.33 1.32 1.29 1.28	1.47 1.48 1.50 1.51	2167 3273 2000 2926	2 1 1 1
LABOPRINT	10.40	-2.79 %	17:00:00	469	10.11	1	123	10.11	10.40	29	1	1	5	[+]
LAB	10.11 10.40	9.36 11.44	17:00:00 09:00:00 17:00:00 15:15:30	30 1 1 15	10.11 10.40 10.40 10.11	1 1 1 1	750 50 50 40	10.09 9.75 9.30 8.90	10.50 10.58 11.10 11.38	70 750 48 99	1 1 1 1
LANGLOO	0.00	0.00 %	10:12:39	100	0.16	3	17459	0.13	0.15	10000	1	0	0	[+]
LAN	0.00 0.00	0.13 0.19	10:12:25 09:58:22 13:07:52 15:33:58	316 4684 2000 916	0.15 0.15 0.15 0.15	1 1 1 1	18500 8067 10000 1	0.11 0.10 0.05 0.01	0.16 0.17 0.18 0.19	8100 7700 7300 17900	1 1 1 2
LARK	0.40	-4.76 %	16:12:43	1	0.40	4	9627	0.40	0.42	9999	1	36	14	[+]
LRK	0.40 0.42	0.36 0.44	15:52:37 15:52:37 15:24:29 13:51:31	1 2100 5710 90	0.42 0.41 0.41 0.41	3 2 5 3	8908 4967 9055 6144	0.39 0.38 0.37 0.36	0.43 0.44 0.45 0.46	9113 15986 22629 12969	3 4 5 7
LARQ	16.80	-0.06 %	17:00:00	1	17.00	1	480	16.37	17.00	179	1	6	103	[+]
LRQ	15.44 17.10	15.12 18.48	16:45:47 14:53:07 14:06:42 11:24:43	20 53 1 12	17.00 16.37 16.37 17.05	1 1 1 1	64 300 100 387	16.31 15.90 15.83 15.62	17.01 17.03 17.05 17.07	200 200 88 200	1 1 1 1
LAURENPES	0.08	0.00 %	10:51:54	1000	0.09	1	16712	0.08	0.09	63249	6	11	1	[+]
LPS	0.08 0.09	0.07 0.09	09:36:19 16:48:00 10:29:11 10:28:55	10000 11000 1200 1000	0.08 0.09 0.09 0.09	9 6 4 2	165086 130000 121000 59000	0.07 0.06 0.05 0.04	0.10 0.11 0.12 0.13	138805 156634 165401 50555	9 11 11 5
LCCORP	2.72	-1.46 %	17:04:29	35	2.70	2	71329	2.70	2.71	153	1	5,962	16,100	[+]
LCC	2.66 2.75	2.45 2.99	17:03:21 17:01:16 17:01:16 17:00:00	186 6189 3811 14480	2.70 2.70 2.70 2.70	1 1 1 1	50000 22200 2000 1500	2.69 2.66 2.65 2.64	2.72 2.73 2.74 2.75	9000 2900 77714 36262	5 3 9 10
LENA	3.98	0.00 %	13:47:46	500	3.99	2	882	3.98	3.99	700	1	8	31	[+]
LEN	3.96 3.99	3.59 4.37	13:12:30 12:17:57 12:08:33 11:55:25	300 613 305 331	3.99 3.99 3.98 3.99	2 2 3 1	1500 625 1600 500	3.97 3.96 3.95 3.94	4.00 4.03 4.05 4.06	235 500 587 1235	1 1 2 2
LENTEX	8.47	0.34 %	17:00:00	47	8.73	1	90	8.57	8.73	5103	2	14	117	[+]
LTX	8.47 8.78	7.63 9.31	16:49:45 16:48:55 16:47:13 16:47:13	50 2 1172 116	8.75 8.75 8.58 8.58	2 6 1 1	350 3235 117 75	8.51 8.50 8.48 8.47	8.75 8.77 8.78 8.79	200 400 15100 99	1 1 2 1
LIBERTY	0.30	-9.09 %	11:00:00	1834	0.30	1	2222	0.26	0.36	2287	1	2	1	[+]
LTG	0.30 0.30	0.24 0.36	11:00:00 15:00:00 15:00:00 11:00:00	1667 1359 928 1	0.33 0.35 0.35 0.40	1 1 2 1	2500 2857 2000 2000	0.24 0.21 0.20 0.18	0.39 0.40 0.42 0.43	1786 880 8692 4588	1 1 2 1
LIBET	1.78	3.95 %	17:00:00	22	1.84	1	4064	1.77	1.84	4015	2	21	38	[+]
LBT	1.78 1.84	1.61 1.95	16:47:47 16:28:04 15:33:00 13:54:17	9361 5000 639 361	1.81 1.81 1.83 1.83	1 1 1 1	1000 7622 388 10000	1.76 1.75 1.74 1.70	1.85 1.88 1.90 1.92	18231 4600 1700 902	2 2 1 1
LIVECHAT	48.50	-0.72 %	17:00:00	8	48.15	2	919	48.10	48.15	96	2	4	217	[+]
LVC	48.00 48.50	43.65 53.35	16:46:12 16:41:24 16:41:24 16:41:04	20 5 23 10	48.15 48.35 48.34 48.30	1 7 1 1	10 878 100 156	48.05 48.00 47.88 47.84	48.30 48.35 48.40 48.43	26 175 100 156	1 3 2 1
LOKATYBUD	0.00	0.00 %	11:41:52	2375	0.19	2	10885	0.18	0.21	5425	1	0	0	[+]
LBD	0.00 0.00	0.16 0.22	09:53:59 09:53:59 12:12:01 12:12:01	4425 575 4875 125	0.19 0.19 0.19 0.20	1 1 0 0	5700 7500 0 0	0.16 0.14 0.00 0.00	0.22 0.23 0.24 0.25	4400 2520 4315 2197	1 2 1 2
LOKUM	16.30	0.00 %	16:00:03	3	16.30	1	84	15.88	16.30	410	4	0	2	[+]
LKD	15.99 16.30	14.67 17.93	10:16:25 09:05:28 16:20:49 16:17:13	100 3 100 2	15.99 16.30 16.30 16.30	1 1 1 2	115 100 65 84	15.55 15.50 15.38 15.00	16.39 17.40 17.45 17.48	60 51 800 105	1 1 1 1
LOTOS	59.85	0.00 %	17:00:00	791	60.00	1	30	59.90	60.00	6971	3	184	10,970	[+]
LTS	59.30 60.10	53.87 65.83	17:00:00 17:00:00 17:00:00 17:00:00	114 19 752 210	60.00 60.00 60.00 60.00	2 1 1 1	383 1366 2575 1260	59.80 59.64 59.61 59.55	60.01 60.05 60.06 60.08	300 200 250 50	1 1 1 1
LPP	8,799.95	-0.65 %	17:03:48	7	8,770.70	1	23	8697.15	8782.00	3	1	2	15,348	[+]
LPP	8,635.65 8,880.00	7920.00 9679.90	17:00:00 17:00:00 17:00:00 17:00:00	2 1 9 6	8,770.70 8,770.70 8,770.70 8,770.70	1 1 1 1	13 13 9 1	8683.70 8671.55 8668.95 8662.00	8787.65 8791.65 8793.25 8798.90	3 23 3 3	1 1 1 1
LSISOFT	11.58	0.43 %	15:23:28	71	11.64	1	22	11.60	11.64	696	1	9	108	[+]
LSI	11.58 11.99	10.43 12.73	14:09:03 14:04:31 14:04:31 12:41:17	629 800 200 50	11.63 11.63 11.63 11.64	1 1 1 1	100 150 71 90	11.50 11.42 11.41 11.40	11.70 11.89 11.90 11.97	2079 297 1300 100	2 2 2 1
LUBAWA	0.95	0.00 %	17:00:00	380	0.96	8	34757	0.95	0.96	620	1	106	101	[+]
LBW	0.95 0.97	0.86 1.04	16:49:26 16:48:05 16:31:41 16:13:11	1000 1200 1000 1	0.96 0.96 0.96 0.95	3 7 12 10	11000 13702 22667 19992	0.94 0.93 0.92 0.91	0.97 0.98 0.99 1.00	62389 40141 45256 25803	13 11 14 8
LUG	12.21	0.00 %	12:15:29	100	12.15	1	64	12.15	12.40	100	1	2	23	[+]
LUG	12.15 12.58	9.77 14.65	11:44:15 09:26:35 09:22:04 09:22:04	50 1000 203 77	12.20 12.58 12.39 12.16	1 1 1 1	20 100 80 80	12.11 11.95 11.82 11.50	12.53 12.54 12.55 12.58	20 120 725 110	1 1 1 1
LUKARDI	0.96	1.05 %	15:20:25	253	0.96	2	1899	0.90	0.96	1000	1	4	4	[+]
LUK	0.95 0.98	0.77 1.15	15:20:25 14:44:53 11:15:15 11:15:15	447 1053 449 251	0.95 0.95 0.98 0.97	1 2 1 1	1200 2700 1500 2000	0.86 0.85 0.83 0.81	0.97 0.98 1.01 1.02	1000 1251 600 1103	1 1 1 2
LUXIMA	0.02	0.00 %	11:00:00	500	0.02	30	2985480	0.01	0.02	1172954	4	1	0	[+]
LUX	0.02 0.02	0.01 0.03	11:00:00 11:00:00 11:00:00 11:00:00	500 500 500 500	0.02 0.02 0.02 0.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.05 0.06	1016466 509518 131071 84596	25 12 7 2
LZMO	0.00	0.00 %	15:00:00	743	0.09	1	20000	0.05	0.08	8000	1	0	0	[+]
LZM	0.00 0.00	0.08 0.10	15:00:00 11:00:00 11:00:00 11:00:00	10 50 1750 200	0.09 0.09 0.09 0.09	1 1 3 6	10 75000 284561 350001	0.04 0.03 0.02 0.01	0.09 0.10 0.11 0.12	4207 1000 1000 2000	1 1 1 1
M4B	31.12	-4.88 %	15:15:36	3	37.00	1	40	15.00	37.00	47	2	0	1	[+]
M4B	31.12 37.00	24.90 37.34	15:15:36 15:07:04 10:37:34 10:25:09	7 25 1 20	31.12 31.12 38.90 35.50	1 0 0 0	200 0 0 0	2.41 0.00 0.00 0.00	37.95 38.70 38.90 39.00	10 70 9 24	1 1 1 1
MABION	99.00	1.98 %	17:03:02	350	100.00	1	222	100.00	100.35	964	1	11	1,113	[+]
MAB	98.69 100.45	89.10 108.90	17:02:39 17:00:34 17:00:25 17:00:00	17 120 200 30	100.00 100.00 100.00 100.00	1 1 1 1	25 4 36 52	99.11 99.00 98.66 98.45	100.70 100.75 100.80 100.90	83 64 84 44	1 1 1 1
MAKARONPL	5.92	-0.67 %	16:49:37	70	5.95	1	30	5.95	5.99	659	2	0	2	[+]
MAK	5.92 5.95	5.33 6.51	12:31:25 11:50:10 16:29:26 10:33:06	300 1 38 76	5.92 5.99 5.93 5.92	1 1 1 1	33 300 250 300	5.92 5.91 5.85 5.82	6.00 6.05 6.20 6.24	1974 67 670 1039	2 1 2 1
MAKOLAB	0.00	0.00 %	11:20:13	90	2.33	1	900	2.25	2.33	210	1	0	0	[+]
MLB	0.00 0.00	1.87 2.79	11:20:13 10:26:33 09:19:51 09:19:51	10 100 50 1594	2.29 2.19 2.27 2.25	1 1 1 2	657 820 1095 1835	2.20 2.15 2.05 2.01	2.36 2.44 2.48 2.49	850 750 500 500	1 1 1 1
MAKORA	0.00	0.00 %	09:00:00	2000	0.10	1	1000	0.10	0.11	200	1	0	0	[+]
MRA	0.00 0.00	0.08 0.12	09:00:00 09:00:00 17:00:00 16:48:06	2034 542 472 472	0.10 0.10 0.10 0.10	2 1 1 1	3500 10000 10000 10000	0.09 0.08 0.07 0.06	0.12 0.13 0.14 0.15	13127 22176 24163 4398	2 3 4 1
MALKOWSKI	0.00	0.00 %	10:37:50	1450	0.69	1	1500	0.62	0.88	1965	1	0	0	[+]
MMA	0.00 0.00	0.56 0.82	09:00:00 09:14:13 09:12:24 09:28:40	740 1250 1250 1137	0.67 0.73 0.80 0.88	1 1 1 1	1587 1850 10000 1000	0.61 0.57 0.55 0.50	1.49 1.59 1.75 0.00	2750 710 400 0	1 1 1 0
MANGATA	101.00	-1.88 %	14:36:42	1	99.10	1	25	93.60	99.00	50	1	0	6	[+]
MGT	99.10 101.00	90.90 111.10	14:36:42 14:09:06 14:07:32 12:21:43	19 19 12 5	101.00 101.00 101.00 101.00	1 1 1 1	10 25 50 3	93.50 93.20 91.00 89.00	101.40 102.95 103.00 105.00	18 10 7 172	1 1 1 3
MARSOFT	0.23	0.00 %	15:22:30	550	0.23	1	2765	0.23	0.25	163	1	1	0	[+]
MAR	0.23 0.23	0.19 0.27	09:07:35 09:07:12 09:49:23 09:07:42	100 100 100 100	0.23 0.23 0.23 0.23	3 3 1 2	9795 13845 5200 7000	0.22 0.21 0.20 0.19	0.26 0.27 0.28 0.29	4515 5895 4045 3575	2 2 1 1
MARVIPOL	13.12	-0.61 %	17:00:00	850	13.00	1	100	12.91	13.00	100	1	11	140	[+]
MVP	12.99 13.18	11.81 14.43	16:49:01 16:40:02 16:21:50 16:21:50	100 150 50 302	13.00 12.99 13.00 13.00	1 1 1 2	120 136 100 209	12.89 12.80 12.79 12.50	13.15 13.17 13.18 13.19	700 471 216 100	1 2 2 1
MASTERPHA	5.59	-3.58 %	17:00:00	1	5.39	1	2000	5.07	5.39	599	3	10	52	[+]
MPH	5.09 5.59	5.04 6.14	16:16:10 16:16:10 16:16:10 12:16:43	2020 30 1950 2000	5.40 5.39 5.20 5.09	1 3 1 1	175 417 5 500	5.06 5.05 5.03 5.02	5.40 5.50 5.59 5.93	526 400 306 175	1 1 1 1
MAXIMUS	0.00	0.00 %	16:25:42	750	0.42	1	600	0.43	0.45	750	1	0	0	[+]
MAX	0.00 0.00	0.34 0.50	09:19:31 10:51:44 11:08:51 10:46:33	100 100 100 100	0.44 0.44 0.44 0.44	1 1 1 1	1000 600 6000 1000	0.41 0.37 0.36 0.35	0.47 0.50 0.53 0.59	400 150 500 1000	1 1 1 1
MAXIPIZZA	0.52	6.00 %	15:46:55	47	0.53	1	1001	0.51	0.53	3543	2	1	1	[+]
MXP	0.52 0.53	0.42 0.62	15:46:55 11:41:49 11:09:00 10:50:43	1153 1000 85 3847	0.52 0.50 0.50 0.52	1 1 1 1	116 210 5000 3500	0.50 0.48 0.46 0.42	0.54 0.55 0.56 0.58	1874 1652 11690 1000	1 1 2 1
MBANK	432.00	0.26 %	17:00:00	6	428.95	1	108	425.70	428.95	38	1	12	4,906	[+]
MBK	422.00 432.00	388.80 475.20	17:00:00 17:00:00 17:00:00 17:00:00	19 22 32 23	428.95 428.95 428.95 428.95	1 2 1 1	10 14 39 46	425.05 425.00 424.95 424.70	429.15 429.20 429.75 430.00	29 68 48 4	2 1 1 1
MBPARTNER	0.08	-12.50 %	17:00:00	4000	0.07	1	26000	0.07	0.08	66267	5	181	13	[+]
MBP	0.07 0.08	0.07 0.09	16:08:55 16:08:55 16:06:52 16:06:52	5242 64758 20000 27500	0.08 0.07 0.07 0.07	9 5 6 5	109772 130111 225750 204833	0.06 0.05 0.04 0.03	0.09 0.10 0.11 0.12	197480 156480 118199 263972	20 8 4 7
MBWS	68.75	-2.24 %	12:34:34	7	67.20	1	34	65.50	67.20	208	1	0	1	[+]
MBW	67.20 68.75	61.88 75.62	09:11:58 09:00:00 16:44:14 09:06:30	7 1 7 7	68.74 68.75 68.74 68.99	1 1 1 1	2 47 2 2	62.55 62.00 60.55 58.55	68.20 69.00 69.17 69.55	21 65 34 2	1 2 1 1
MCI	8.62	-0.35 %	17:00:00	1	8.62	2	1163	8.61	8.65	2000	2	5	40	[+]
MCI	8.58 8.64	7.76 9.48	16:49:10 16:44:47 16:43:06 16:37:23	292 1 292 1	8.61 8.64 8.61 8.64	2 1 1 1	1028 658 185 200	8.60 8.58 8.57 8.56	8.68 8.70 8.74 8.75	250 680 200 125	1 1 1 1
MDIENERGIA	4.40	0.00 %	12:48:46	114	4.40	1	145	4.30	4.40	334	3	1	6	[+]
MDI	4.30 4.40	3.96 4.84	12:48:46 12:48:10 12:48:10 12:48:10	116 120 114 116	4.40 4.40 4.40 4.40	1 1 1 1	178 1785 410 166	4.22 4.21 4.07 4.00	4.42 4.44 4.48 4.50	1705 700 1395 2349	1 1 2 3
MEDIACAP	2.32	-1.29 %	16:42:54	5	2.30	1	5	2.29	2.30	585	3	0	0	[+]
MCP	2.30 2.32	2.09 2.55	16:42:49 16:18:13 16:18:08 14:25:27	5 5 5 5	2.30 2.30 2.30 2.30	1 2 1 1	50000 3744 1043 1	2.25 2.23 2.00 0.01	2.31 2.32 2.33 2.34	311 150 1690 3206	1 1 1 1
MEDIATEL	0.00	0.00 %	17:00:00	205	0.71	1	2089	0.71	0.74	2025	1	0	0	[+]
MTL	0.00 0.00	0.64 0.78	17:00:00 17:00:00 15:53:47 09:03:22	2025 2300 302 1995	0.71 0.71 0.76 0.76	1 2 0 0	210 11222 0 0	0.48 0.01 0.00 0.00	0.80 0.81 0.82 1.00	2050 586 2200 200	1 1 1 1
MEDICALG	247.00	-1.49 %	17:00:00	3	243.80	1	200	241.00	243.80	71	2	4	938	[+]
MDG	240.50 247.00	222.30 271.70	17:00:00 17:00:00 17:00:00 17:00:00	52 11 6 6	243.80 243.80 243.80 243.80	1 2 1 2	20 20 50 14	240.90 240.35 240.30 240.20	244.80 245.00 245.10 246.40	22 7 22 4	1 1 1 1
MENNICA	17.20	-0.90 %	17:00:23	55	17.64	1	55	17.30	17.64	50	1	1	12	[+]
MNC	17.20 17.75	15.48 18.92	15:14:56 13:56:03 12:59:06 12:57:03	59 55 200 117	17.64 17.25 17.25 17.65	1 1 1 1	100 200 289 200	17.25 17.24 17.23 17.21	17.65 17.70 17.75 17.80	290 500 650 580	1 1 1 1
MERA	1.41	0.00 %	13:13:29	20	1.41	1	980	1.41	1.50	1170	2	0	0	[+]
MER	1.41 1.41	1.13 1.69	15:59:22 15:59:22 15:59:22 09:07:39	1430 230 100 20	1.41 1.42 1.43 1.50	2 1 1 1	1100 100 1333 1000	1.40 1.38 1.29 1.27	1.51 1.52 1.57 1.60	50 20 900 9296	1 1 1 4
MERCATOR	17.69	-2.09 %	17:00:00	1	16.85	1	60	16.76	16.85	2136	4	3	59	[+]
MRC	16.85 17.69	15.93 19.45	15:12:50 14:59:56 14:59:56 14:59:19	200 100 870 130	16.85 16.86 16.86 16.86	1 1 2 1	499 501 160 145	16.75 16.61 16.55 16.53	17.18 17.22 17.23 17.24	84 9 2000 100	1 1 1 1
MERCOR	9.60	-1.64 %	17:00:00	10	9.62	1	68	9.62	9.74	163	1	1	10	[+]
MCR	9.60 9.74	8.64 10.56	17:00:00 17:00:00 16:16:26 16:16:26	23 177 337 163	9.62 9.62 9.74 9.73	1 1 1 2	41 84 41 1003	9.61 9.60 9.56 9.53	9.76 9.77 9.80 9.99	41 770 1000 41	1 1 1 1
MERLINGRP	0.93	3.33 %	15:39:40	60	0.93	1	50	0.89	1.03	50	1	0	0	[+]
MRG	0.93 0.93	0.75 1.11	09:06:47 15:39:18 15:39:18 10:33:42	1167 435 50 50	0.90 0.93 0.98 1.00	1 1 1 1	1000 50 100 100	0.85 0.84 0.75 0.70	1.06 1.13 1.14 1.22	50 50 50 50	1 1 1 1
MEXPOLSKA	4.14	-3.19 %	17:00:00	248	3.95	1	1200	3.90	4.04	81	1	39	159	[+]
MEX	3.95 4.24	3.73 4.55	16:37:37 14:21:07 14:10:08 13:52:18	81 1500 248 1	4.00 4.00 4.00 4.12	2 1 1 1	763 170 3000 11	3.80 3.03 0.02 0.01	4.09 4.12 4.31 4.32	254 999 350 180	1 1 1 1
MFO	31.53	-0.10 %	17:00:00	1	31.50	1	185	31.01	31.50	10	1	2	52	[+]
MFO	31.01 31.53	28.38 34.68	15:59:34 15:08:14 15:08:14 11:51:36	1 185 9 400	31.50 31.01 31.01 31.01	2 1 1 1	435 43 100 300	31.00 30.00 29.01 28.67	31.53 32.00 32.05 32.65	230 250 20 119	2 1 1 1
MGAMES	0.23	17.39 %	17:02:17	50000	0.27	1	3342	0.27	0.28	406667	18	2,788	721	[+]
MGS	0.22 0.28	0.22 0.32	17:02:17 17:00:00 17:00:00 17:00:00	6658 17000 3700 2000	0.27 0.27 0.27 0.27	9 13 13 20	85476 252252 201475 287242	0.26 0.25 0.24 0.23	0.29 0.30 0.31 0.32	225117 480083 278075 108979	14 17 7 5
MGMSYS	0.00	0.00 %	11:00:00	10	1.59	1	10	1.52	1.58	650	1	0	0	[+]
MGM	0.00 0.00	1.28 1.90	11:00:00 11:00:00 11:00:00 15:00:00	10 10 10 5	1.60 1.60 1.60 1.67	1 1 1 2	700 10 25 26	1.45 1.30 1.15 1.00	2.00 2.05 2.24 2.25	15 45 10 450	1 1 1 1
MILKILAND	1.65	0.59 %	16:42:12	1	1.71	3	9198	1.66	1.71	9999	1	13	21	[+]
MLK	1.65 1.76	1.49 1.81	14:49:08 14:26:46 14:24:16 14:24:06	569 100 5000 3000	1.65 1.65 1.65 1.65	1 1 1 1	1841 100 300 200	1.65 1.63 1.62 1.61	1.72 1.75 1.76 1.80	1500 1090 1473 3000	1 2 2 1
MILKPOL	1.20	15.83 %	09:35:42	320	1.39	1	450	1.22	1.38	296	1	11	13	[+]
MLP	1.20 1.39	0.96 1.44	09:33:21 09:31:36 09:01:34 09:01:34	250 588 8333 1079	1.31 1.20 1.20 1.20	2 3 2 1	1800 612 120 1000	1.21 1.20 1.15 1.11	1.44 1.45 1.48 1.50	450 1576 100 1529	1 1 1 2
MILLENNIUM	6.75	-1.33 %	17:01:27	1024	6.66	1	3000	6.64	6.68	3093	1	276	1,837	[+]
MIL	6.61 6.77	6.08 7.42	17:01:20 17:01:20 17:01:20 17:00:00	5000 2000 528 222	6.66 6.66 6.66 6.66	9 3 6 2	7672 5162 11524 4684	6.62 6.61 6.60 6.59	6.70 6.71 6.75 6.76	6384 3384 53004 98	2 1 3 1
MINERAL	0.00	0.00 %	16:27:30	1559	0.55	2	4628	0.47	0.55	1820	1	0	0	[+]
MND	0.00 0.00	0.44 0.66	16:00:12 12:04:18 12:03:48 09:10:14	1819 20 20 980	0.55 0.63 0.61 0.61	1 1 1 0	2000 500 1 0	0.44 0.40 0.01 0.00	0.62 0.63 0.65 0.80	5584 1588 963 1892	2 1 1 1
Minox	1.45	6.21 %	15:28:21	217	1.54	1	466	1.45	1.52	100	1	6	9	[+]
MNX	1.45 1.54	1.16 1.74	15:26:45 15:26:02 15:26:02 12:55:55	1500 1283 717 1283	1.54 1.54 1.54 1.54	1 1 1 1	11 567 100 510	1.44 1.42 1.39 1.38	1.53 1.56 1.57 1.58	1983 500 100 100	1 2 1 1
MIRACULUM	1.85	0.00 %	09:54:30	400	1.85	1	7524	1.85	1.87	400	1	0	1	[+]
MIR	1.85 1.85	1.67 2.03	09:43:35 13:39:56 13:16:35 13:01:34	20 500 556 1000	1.85 1.85 1.85 1.85	1 2 1 1	10476 1420 10 470	1.83 1.81 1.79 1.71	1.88 1.90 1.92 1.94	4300 3632 940 2350	2 2 1 2
MIRBUD	1.23	-0.81 %	16:37:21	1	1.23	7	31056	1.22	1.23	7179	3	43	53	[+]
MRB	1.22 1.24	1.11 1.35	16:34:32 16:34:32 16:34:32 16:34:32	444 1695 1000 875	1.22 1.22 1.22 1.22	11 7 6 5	19251 15627 8811 14600	1.21 1.20 1.19 1.18	1.24 1.25 1.26 1.27	4905 37471 18202 19898	4 8 4 7
MLPGROUP	0.00	0.00 %	09:00:00	4	46.44	1	100	43.10	46.40	159	3	0	0	[+]
MLG	0.00 0.00	41.80 51.08	09:06:00 11:06:04 09:00:00 09:00:00	11 40 1 4	46.45 47.40 47.98 47.48	1 1 1 1	100 120 150 200	43.00 42.70 42.55 42.25	46.44 47.00 47.40 47.50	128 90 500 2	2 2 1 1
MOBINI	0.00	0.00 %	15:00:00	20	4.37	1	10	4.20	PKC	10	1	0	0	[+]
MOB	0.00 0.00	3.50 5.24	15:00:00 11:00:00 11:00:00 11:00:00	10 1 25 1	4.37 4.80 4.80 4.45	2 1 1 1	253 10 10 10	4.05 4.00 3.50 3.00	4.05 4.20 4.30 4.36	413 500 250 150	2 1 1 1
MOJ	0.00	0.00 %	09:23:33	44359	0.85	1	10000	0.82	0.85	3240	1	0	0	[+]
MOJ	0.00 0.00	0.77 0.93	09:23:33 16:23:37 10:32:11 13:31:40	1200 86 20 99	0.85 0.87 0.83 0.89	1 3 1 1	1400 19075 1326 200	0.81 0.80 0.75 0.72	0.87 0.89 0.98 1.18	8914 26901 4000 3622	1 1 2 3
MOL	339.65	2.01 %	09:26:51	5	340.00	2	25	301.00	340.00	15	2	0	29	[+]
MOL	339.65 340.00	305.70 373.60	09:25:57 09:25:53 09:25:53 14:50:02	15 50 15 7	339.95 339.70 339.65 333.30	1 1 1 0	10 5 3 0	283.10 280.00 272.00 0.00	347.15 465.00 484.00 0.00	3 5 4 0	1 1 1 0
MOMO	0.06	16.67 %	15:52:34	1	0.07	5	33000	0.06	0.07	314960	11	85	5	[+]
MOM	0.06 0.07	0.05 0.07	14:33:24 14:08:20 11:47:28 11:02:10	6000 6000 6000 1	0.06 0.06 0.07 0.07	19 10 4 4	362415 577833 65999 86764	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.11	174495 160321 83902 196757	8 12 8 11
MONNARI	9.04	1.23 %	16:49:10	67	9.06	1	351	9.05	9.06	216	1	55	494	[+]
MON	9.00 9.07	8.14 9.94	16:42:57 15:47:26 15:46:24 15:17:44	67 500 1000 2134	9.06 9.05 9.07 9.07	1 4 1 2	451 833 200 833	9.04 9.00 8.99 8.98	9.07 9.08 9.09 9.10	11039 20338 4179 8567	1 4 9 9
MORIZON	1.25	2.40 %	14:42:50	430	1.28	1	500	1.24	1.25	20000	1	25	31	[+]
MZN	1.17 1.28	1.13 1.37	14:42:50 14:14:55 14:14:41 13:29:29	500 12 19988 200	1.27 1.25 1.25 1.17	1 2 1 1	7000 563 4761 10526	1.20 1.17 1.05 0.95	1.28 1.29 1.30 1.34	570 2250 14007 6797	2 2 1 1
MOSTALPLC	11.80	-3.55 %	09:35:42	60	11.67	2	96	11.67	12.00	100	1	0	1	[+]
MSP	11.67 12.00	10.62 12.98	09:00:39 09:00:37 09:00:31 09:01:18	1 62 1 1	12.00 11.80 11.80 12.10	1 1 1 1	31 120 250 130	11.65 11.64 11.63 11.50	12.05 12.10 12.70 12.75	99 967 100 167	1 1 1 1
MOSTALWAR	10.48	1.44 %	17:04:24	540	10.60	1	6485	10.60	10.65	360	1	14	150	[+]
MSW	10.42 10.68	9.44 11.52	17:00:55 16:49:17 15:41:42 15:41:42	160 150 990 80	10.60 10.60 10.61 10.62	1 1 1 1	95 400 50 130	10.55 10.52 10.40 10.30	10.67 10.68 10.70 10.79	200 1250 948 250	1 3 3 1
MOSTALZAB	0.91	0.00 %	17:03:07	3400	0.91	1	3116	0.91	0.92	24185	6	41	37	[+]
MSZ	0.90 0.92	0.82 1.00	17:02:20 17:00:00 15:50:11 15:50:11	3484 516 516 2054	0.91 0.91 0.91 0.91	4 10 6 6	18599 21284 8251 12635	0.90 0.89 0.88 0.87	0.93 0.94 0.95 0.96	23236 19968 38424 63850	8 8 8 9
MOTORICUS	0.15	0.00 %	10:57:29	100	0.15	1	500	0.14	0.15	940	2	0	0	[+]
MTR	0.15 0.15	0.12 0.18	09:54:14 09:14:36 11:13:06 10:06:02	100 6660 100 100	0.15 0.15 0.15 0.15	3 3 3 2	9000 19625 30400 20350	0.13 0.12 0.11 0.10	0.16 0.17 0.18 0.19	8565 12400 6915 5985	4 4 1 2
MPLVERBUM	0.00	0.00 %	16:04:20	150	1.42	1	1780	1.23	1.33	1630	1	0	0	[+]
VER	0.00 0.00	1.14 1.70	13:41:34 13:38:01 12:12:36 10:59:29	1500 1561 1482 1	1.35 1.34 1.35 1.45	1 1 0 0	500 150 0 0	1.18 0.80 0.00 0.00	1.70 1.84 1.85 1.98	1129 250 285 1194	1 1 1 1
MTRANS	0.19	-5.26 %	17:00:00	1	0.18	5	21334	0.18	0.19	37455	5	348	68	[+]
MTS	0.18 0.20	0.16 0.22	15:03:15 15:03:15 15:03:15 14:53:14	1474 5000 3026 871	0.19 0.19 0.19 0.18	11 12 15 13	117982 183637 247070 144450	0.17 0.16 0.15 0.14	0.20 0.21 0.22 0.23	125568 125521 147563 366532	14 10 12 11
MUZA	0.00	0.00 %	09:00:00	7	3.17	2	1026	3.17	3.30	300	1	0	0	[+]
MZA	0.00 0.00	2.86 3.48	09:00:00 14:28:22 14:28:22 14:28:22	100 117 16 2260	3.17 3.17 3.17 3.32	1 1 2 2	2374 131 175 570	3.16 3.01 3.00 2.90	3.31 3.47 3.48 3.68	2266 124 7000 600	1 1 1 2
MWTRADE	6.86	2.21 %	17:00:00	98	6.95	1	50	6.86	6.95	783	1	0	1	[+]
MWT	6.86 6.95	6.18 7.54	16:13:25 17:00:00 15:17:51 13:52:35	1 130 173 67	6.86 6.80 6.80 6.88	1 2 1 2	650 335 588 635	6.85 6.80 6.72 6.70	6.98 6.99 7.00 7.25	250 150 1150 700	1 1 2 1
NANOTEL	0.00	0.00 %	15:00:00	870	0.07	2	7130	0.07	0.09	5000	1	0	0	[+]
NAN	0.00 0.00	0.06 0.08	15:00:00 15:12:42 15:00:00 15:00:00	3799 4800 5000 452	0.07 0.08 0.08 0.08	3 1 1 1	17200 10000 8500 20000	0.06 0.05 0.04 0.03	0.10 0.13 0.16 0.18	7281 2865 3300 2970	2 1 1 1
NAVIMORIN	0.00	0.00 %	15:00:00	100	0.33	1	100	0.36	0.42	100	1	0	0	[+]
NIN	0.00 0.00	0.27 0.39	11:00:00 11:00:00 11:00:00 11:00:00	71 30 2899 100	0.38 0.38 0.38 0.38	1 1 2 1	100 100 10154 100	0.35 0.34 0.30 0.26	0.46 0.55 0.66 0.77	100 200 100 100	1 2 1 1
NEPTIS	60.00	-2.50 %	10:51:11	60	58.50	1	2	58.00	60.00	140	2	0	4	[+]
YAN	58.50 60.00	48.00 72.00	10:51:11 09:14:09 09:07:03 09:26:51	5 1 1 1	58.60 60.00 60.00 60.00	1 1 1 1	2 2 2 5	57.00 55.50 53.50 52.00	60.50 61.49 62.19 62.40	100 17 2 2	1 1 1 1
NETIA	3.85	-1.30 %	17:02:04	2564	3.80	1	2436	3.80	3.84	6600	1	11	43	[+]
NET	3.80 3.85	3.47 4.23	17:02:04 17:02:04 17:02:04 17:02:04	100 500 500 1336	3.80 3.80 3.80 3.80	3 3 4 3	2647 1800 2709 1355	3.79 3.78 3.77 3.76	3.85 3.86 3.87 3.88	14922 1000 5708 1230	7 2 3 5
NETMEDIA	0.00	0.00 %	09:21:48	715	6.70	1	1150	6.50	6.71	1150	1	0	0	[+]
NEM	0.00 0.00	6.03 7.37	09:00:00 16:10:07 13:14:56 11:07:40	40 100 140 100	6.70 6.70 6.51 6.92	2 1 1 1	232 250 1210 1250	6.46 6.41 6.40 6.10	6.90 7.04 7.11 7.14	300 1100 75 225	1 1 1 1
NEUCA	264.10	1.13 %	17:00:00	28	268.00	1	50	265.10	269.00	10	1	1	170	[+]
NEU	264.00 268.00	237.70 290.50	17:00:00 17:00:00 17:00:00 17:00:00	5 13 26 13	268.00 268.00 268.00 268.00	1 2 1 1	90 11 10 10	265.00 264.00 263.95 263.65	269.90 269.95 270.00 272.00	13 25 35 8	1 1 2 1
NEWAG	15.40	-1.30 %	17:00:16	500	15.15	3	1103	15.15	15.18	313	1	6	88	[+]
NWG	15.15 15.40	13.86 16.94	16:46:06 16:41:55 16:35:27 16:35:27	63 63 421 500	15.15 15.15 15.15 15.15	1 1 2 1	200 100 401 1000	15.10 15.03 15.02 15.01	15.30 15.40 15.50 15.55	843 538 30 400	4 4 1 2
NORTCOAST	7.91	-4.95 %	17:00:00	1	7.88	1	245	6.70	7.88	42	1	1	8	[+]
NCT	7.88 7.91	7.12 8.70	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	7.88 7.88 7.88 7.88	1 1 1 1	1303 765 20 212	6.60 6.51 4.00 0.01	7.89 8.25 8.30 8.80	949 171 905 300	1 1 1 1
NOTORIA	0.00	0.00 %	13:00:08	5	7.10	1	18	7.07	7.10	2429	3	0	0	[+]
NTS	0.00 0.00	5.68 8.52	13:00:08 12:10:33 12:10:33 09:07:57	28 70 22 10	7.00 7.01 7.09 7.10	1 1 1 1	152 320 200 1	6.61 6.50 5.60 0.01	8.11 8.49 8.91 9.33	25 39 91 133	1 1 1 1
NOVAINV	0.29	-12.90 %	15:06:41	1983	0.27	2	4700	0.26	0.28	3900	1	14	4	[+]
NOV	0.27 0.29	0.24 0.34	15:04:25 15:04:21 15:04:21 15:04:01	1500 3900 1610 5000	0.29 0.28 0.28 0.29	1 1 2 1	1223 100 5701 3000	0.24 0.22 0.20 0.15	0.29 0.30 0.31 0.34	2000 1517 3300 3000	1 1 1 1
NOVAVIS	0.66	10.45 %	17:00:29	444	0.74	1	56	0.74	0.75	4000	2	42	30	[+]
NVV	0.66 0.74	0.53 0.79	17:00:00 16:49:27 16:49:27 16:48:22	3000 1556 1700 1100	0.74 0.74 0.73 0.73	1 1 2 1	20 25000 10054 500	0.72 0.68 0.66 0.64	0.80 0.89 0.90 0.95	8700 1478 10000 8000	1 1 1 1
NOVITA	48.40	0.21 %	16:24:25	2	48.50	1	47	48.50	49.80	30	1	1	46	[+]
NVT	48.40 49.99	43.56 53.24	16:21:55 16:12:11 16:09:07 15:59:02	2 2 2 2	48.50 48.50 48.50 48.50	2 1 1 1	270 5 20 10	48.39 48.35 48.30 48.25	49.90 49.95 49.99 50.00	30 45 34 300	1 1 1 1
NOWAGALA	2.01	0.00 %	16:17:21	10	2.08	1	501	2.01	2.02	5000	1	0	0	[+]
CNG	2.01 2.08	1.81 2.21	16:14:46 17:00:19 17:00:00 17:00:00	1 101 400 499	2.01 2.08 2.08 2.08	1 1 1 1	1000 1000 1000 1000	2.00 1.99 1.98 1.97	2.08 2.10 2.11 2.12	2389 5200 2327 912	1 3 2 1
NTTSYSTEM	2.10	-1.44 %	16:02:09	54	2.06	1	946	2.06	2.09	788	1	1	3	[+]
NTT	2.06 2.10	1.89 2.31	16:02:09 16:02:09 12:18:05 12:18:03	150 490 1 1	2.06 2.07 2.09 2.09	4 2 1 1	55230 2195 1000 2200	2.05 1.94 1.93 1.90	2.10 2.11 2.12 2.15	3239 4400 3322 619	1 1 3 1
NWAI	2.14	-3.17 %	13:33:22	394	2.14	1	74	2.14	2.30	435	1	0	1	[+]
NWA	2.14 2.14	1.72 2.56	12:46:52 10:13:05 09:49:55 13:49:10	150 447 1 153	2.21 2.24 2.24 2.04	1 1 1 0	700 530 400 0	2.09 1.90 1.71 0.00	2.54 2.84 2.85 2.90	395 120 341 420	1 1 1 1
ODLEWNIE	3.43	-3.14 %	16:48:01	44	3.39	2	2371	3.39	3.50	200	1	1	3	[+]
ODL	3.39 3.43	3.09 3.77	16:48:01 16:48:01 14:28:07 14:15:40	50 15 485 50	3.43 3.43 3.43 3.43	1 1 1 1	500 800 7705 400	3.24 3.22 3.00 2.72	3.55 3.63 3.65 3.71	2115 330 250 260	1 1 1 1
OEX	0.00	0.00 %	17:00:00	1	20.86	1	355	20.41	20.80	355	1	0	0	[+]
OEX	0.00 0.00	18.78 22.94	09:27:27 17:00:00 16:35:23 16:35:23	1 10 286 9	20.85 20.50 20.40 20.41	1 2 1 1	214 887 300 40	20.40 20.00 19.50 19.05	20.83 20.89 20.90 20.98	159 108 27 126	1 1 1 1
OLYMPIC	0.00	0.00 %	12:17:44	120	8.30	1	100	7.77	PKC	250	3	0	0	[+]
OEG	0.00 0.00	7.10 8.66	09:00:00 09:00:00 10:52:22 09:00:00	45 5 50 100	8.30 8.30 8.35 8.35	1 1 1 0	297 20 1 0	6.87 6.01 0.40 0.00	6.50 6.86 6.87 9.50	80 3 297 1449	1 1 1 1
ONICO	157.75	-2.41 %	17:00:00	1	154.00	1	20	150.20	154.00	13	1	0	40	[+]
ONC	150.40 157.75	126.20 189.30	17:00:00 17:00:00 17:00:00 16:49:05	48 9 43 41	154.00 154.00 154.00 154.00	1 1 1 1	100 11 200 8	150.00 145.00 140.00 138.10	155.00 157.00 157.70 159.40	250 39 50 150	1 1 1 1
OPENFIN	1.91	0.00 %	16:45:45	10	1.90	1	19900	1.83	1.90	20790	2	0	0	[+]
OPF	1.90 1.91	1.72 2.10	09:52:19 17:00:00 15:06:52 13:31:58	10 32 32 500	1.91 1.90 1.90 1.89	1 1 1 1	1000 920 3400 2650	1.82 1.81 1.80 1.79	1.91 1.92 1.93 1.94	1490 7150 1500 2700	1 3 1 2
OPONEOPL	47.20	-0.17 %	17:00:00	17	47.23	1	3	47.23	47.95	50	1	0	19	[+]
OPN	47.20 47.25	42.48 51.92	17:00:00 17:00:00 17:00:00 17:00:00	15 28 210 20	47.23 47.23 47.23 47.23	1 2 2 1	50 38 33 43	47.21 47.20 46.70 46.61	47.96 47.99 48.00 48.40	200 63 380 100	1 1 1 1
OPTEAM	4.99	6.00 %	11:02:15	5	5.30	1	293	5.15	5.30	1445	1	2	10	[+]
OPM	4.92 5.30	4.50 5.48	10:38:09 09:59:21 09:59:21 09:58:55	1491 9 91 150	5.06 5.06 4.99 4.92	1 1 3 2	1500 500 562 2700	5.05 5.01 4.92 4.90	5.69 5.70 6.20 6.50	358 300 200 170	1 1 1 1
ORANGEPL	5.33	0.94 %	17:00:00	6154	5.36	1	200	5.36	5.38	1994	2	2,001	10,726	[+]
OPL	5.33 5.39	4.80 5.86	17:00:00 17:00:00 17:00:00 17:00:00	17298 951 15310 1574	5.36 5.36 5.36 5.36	2 8 8 11	4399 31933 53321 32764	5.35 5.34 5.33 5.32	5.39 5.40 5.41 5.42	69042 50069 12590 32884	18 25 2 6
ORBIS	84.48	0.29 %	17:00:00	105	84.00	1	228	84.00	84.49	42	2	4	311	[+]
ORB	83.00 84.49	76.04 92.92	17:00:00 16:48:43 16:46:06 16:45:54	50 50 32 176	84.00 84.49 84.00 83.81	1 1 1 1	111 88 50 100	83.02 83.01 82.71 82.00	84.50 84.70 84.80 84.84	889 35 39 40	1 1 1 1
ORCOGROUP	0.00	0.00 %	12:33:58	375	1.00	1	18	1.03	PKC	1297	9	0	0	[+]
OPG	0.00 0.00	0.90 1.10	15:47:03 15:19:27 14:41:49 14:08:44	3500 1500 1300 10000	1.00 1.00 1.02 1.02	1 1 2 0	5000 5000 10333 0	0.10 0.02 0.01 0.00	0.01 0.99 1.00 1.02	74 4933 2615 270	1 2 4 1
ORGANIC	0.00	0.00 %	09:06:32	10	5.29	1	20	5.15	5.35	10	1	0	0	[+]
ORG	0.00 0.00	4.24 6.34	12:19:10 11:52:17 09:11:09 09:00:00	200 100 10 10	5.25 5.10 5.39 5.39	1 1 1 1	1678 24 20 20	5.10 4.80 4.55 4.45	5.45 5.54 5.70 5.80	20 30 40 15	1 1 1 1
ORIONINV	63.00	-1.50 %	13:16:26	1	62.99	1	50	56.70	62.99	7	1	0	0	[+]
ORN	62.99 63.00	56.70 69.30	09:02:50 16:43:40 16:41:53 15:46:30	1 1 20 3	63.00 63.95 59.34 59.34	1 1 1 0	12 10 15 0	56.20 52.00 50.20 0.00	63.00 64.00 69.80 69.90	16 90 10 50	1 1 1 1
ORPHEE	1.85	4.02 %	17:00:00	1	1.81	1	888	1.72	1.81	1279	1	5	8	[+]
ORP	1.70 1.85	1.48 2.22	16:31:04 16:31:04 15:24:11 15:24:11	1000 1000 999 201	1.76 1.76 1.74 1.74	1 1 1 1	310 470 625 650	1.71 1.70 1.66 1.60	1.84 1.85 1.93 2.00	600 403 659 2000	1 1 1 1
ORZBIALY	12.40	-0.40 %	17:00:00	100	12.35	1	32	12.35	12.40	382	2	2	26	[+]
OBL	12.09 12.40	11.16 13.64	16:49:51 16:16:55 16:16:55 16:16:55	100 150 325 25	12.35 12.40 12.40 12.35	1 1 1 1	50 50 100 50	12.10 12.06 12.02 11.92	12.48 12.50 12.77 12.90	30 30 50 50	1 1 1 1
ORZLOPONY	0.00	0.00 %	11:00:00	10	0.39	1	3031	0.33	0.39	1091	2	0	0	[+]
ORL	0.00 0.00	0.32 0.46	15:00:00 11:00:00 11:00:00 11:00:00	49 10 2941 1	0.41 0.35 0.34 0.34	1 1 0 0	6885 1 0 0	0.31 0.01 0.00 0.00	0.41 0.42 0.44 0.62	12313 1000 4144 17000	3 1 1 1
OTLOG	21.70	0.00 %	17:00:00	1	21.70	1	3963	21.25	21.70	396	1	0	1	[+]
OTS	21.10 21.70	19.53 23.87	16:48:45 14:16:05 09:00:00 09:00:00	37 18 2 1	21.25 21.10 21.70 21.70	2 2 1 1	213 508 400 171	21.01 21.00 20.80 20.71	21.73 21.99 22.00 22.05	347 26 1705 341	1 1 2 1
OTMUCHOW	4.05	-0.98 %	17:00:00	100	4.06	1	1	4.00	4.06	250	1	1	3	[+]
OTM	3.92 4.06	3.65 4.45	16:05:11 16:05:11 15:31:45 14:42:56	13 123 70 171	3.92 3.93 4.00 4.00	1 2 2 3	337 763 2300 2931	3.93 3.92 3.91 3.90	4.07 4.10 4.27 4.28	2000 378 243 539	1 1 1 2
OVOSTAR	0.00	0.00 %	14:24:29	77	111.50	1	100	106.50	111.35	50	1	0	0	[+]
OVO	0.00 0.00	100.35 122.65	12:01:10 11:46:18 11:46:18 17:00:00	1 1 8 1	111.80 106.50 106.50 111.20	1 1 1 0	13 13 13 0	106.10 104.10 101.10 0.00	111.40 111.80 113.80 114.00	98 100 45 9	1 1 1 1
PAGED	58.45	-0.09 %	17:00:00	1	58.45	2	258	58.40	58.45	46	1	0	8	[+]
PGD	58.40 58.45	52.61 64.29	16:21:56 14:28:10 10:29:10 09:44:21	29 40 15 50	58.45 58.41 58.40 58.40	1 1 1 1	47 50 440 116	58.37 58.32 58.31 58.23	58.50 58.90 58.92 58.93	1352 14 23 60	1 1 1 1
PAMAPOL	1.03	2.94 %	16:47:53	100	1.05	2	2639	1.03	1.05	1700	1	0	0	[+]
PMP	1.03 1.05	0.93 1.13	11:58:39 10:30:34 10:28:44 10:28:44	61 1100 5177 2823	1.03 1.02 1.02 1.02	3 1 1 1	8723 8000 2723 3000	1.02 0.99 0.97 0.95	1.09 1.10 1.11 1.12	8500 2355 958 8000	2 2 1 2
PANOVA	24.98	3.69 %	17:00:00	8	24.99	1	1000	24.21	24.99	182	1	1	29	[+]
NVA	24.98 25.35	22.49 27.47	15:29:17 12:43:37 10:32:48 10:32:48	8 40 9 91	25.00 25.00 25.35 25.30	1 1 1 1	20 30 137 58	24.20 24.10 24.00 23.70	25.00 25.20 25.33 25.50	15 50 273 10	2 1 1 1
PARTNER	0.06	0.00 %	14:28:02	7000	0.07	10	221700	0.06	0.07	9786	2	17	1	[+]
PRN_	0.06 0.07	0.05 0.07	14:14:18 09:11:45 09:11:45 10:09:09	10000 1884 8116 1000	0.06 0.07 0.07 0.07	6 5 4 2	164652 201499 202999 217000	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.11	278089 475243 323602 416511	11 18 22 22
PATENTUS	0.00	0.00 %	13:38:49	428	1.13	1	8000	1.06	1.12	1490	1	0	0	[+]
PAT	0.00 0.00	1.02 1.24	13:38:49 10:09:48 16:49:55 16:49:55	444 1500 3889 1500	1.09 1.14 1.06 1.06	1 1 2 1	900 1100 1040 1700	1.04 1.03 1.02 1.01	1.13 1.14 1.15 1.19	2000 15701 8961 3100	1 3 2 1
PBG	0.33	0.00 %	17:00:00	3391	0.33	15	877202	0.33	0.34	3912503	105	12,846	4,306	[+]
PBG	0.32 0.35	0.30 0.36	17:00:00 17:00:00 17:00:00 17:00:00	10000 5000 3302 1000	0.33 0.33 0.33 0.33	82 69 75 78	1916491 1918705 2072791 1882948	0.32 0.31 0.30 0.29	0.35 0.36 0.37 0.38	7326964 2455245 926272 1807396	179 104 56 54
PBKM	63.80	1.44 %	15:37:00	4	63.40	1	4	62.65	63.39	23	1	0	10	[+]
BKM	62.60 63.80	57.42 70.18	14:06:06 11:39:26 09:00:00 09:00:00	10 10 39 13	62.60 63.44 63.80 63.80	1 1 1 1	41 22 23 22	62.50 60.16 60.15 59.65	63.40 63.44 63.50 63.60	26 10 200 100	1 1 1 1
PCCEXOL	1.72	0.00 %	11:00:32	10	1.72	2	630	1.67	1.72	4259	2	1	1	[+]
PCX	1.72 1.72	1.55 1.89	11:00:31 11:00:31 11:00:30 11:00:29	10 10 10 10	1.72 1.72 1.72 1.72	2 1 1 2	400 1000 100 3100	1.64 1.63 1.62 1.55	1.74 1.75 1.78 1.81	1000 4776 100 100	1 2 1 1
PCCINTER	2.25	0.00 %	10:34:24	5	2.25	1	50	2.15	2.25	1428	2	0	0	[+]
PCI	2.25 2.25	2.03 2.47	10:34:22 10:34:20 09:47:57 09:47:56	4 3 4 3	2.25 2.25 2.25 2.25	1 1 1 1	100 50 100 100	2.10 2.05 2.00 1.96	2.26 2.30 2.33 2.34	100 15 799 15836	1 1 1 2
PCCROKITA	90.40	0.09 %	17:00:00	71	90.61	1	29	90.61	91.44	20	1	2	163	[+]
PCR	90.01 91.94	81.36 99.44	17:00:00 17:00:00 15:38:39 15:38:39	22 107 12 69	90.61 90.61 91.00 91.00	1 1 2 2	100 13 17 15	90.50 90.04 90.01 90.00	91.45 91.50 91.69 91.75	100 100 20 119	1 1 1 2
PCM	29.75	0.37 %	17:00:00	38	29.86	1	150	29.73	29.86	22	2	1	28	[+]
PCM	29.75 29.86	26.78 32.72	15:58:14 15:58:14 13:18:24 13:13:16	122 23 200 100	29.85 29.84 29.75 29.75	1 1 1 1	2333 333 1 150	29.60 29.55 29.50 29.43	29.88 29.89 29.90 29.99	20 42 400 55	1 1 1 1
PEGAS	162.70	0.00 %	09:13:12	10	162.70	1	10	163.00	169.70	230	1	0	0	[+]
PGS	162.70 162.70	146.45 178.95	14:03:16 11:01:02 09:38:40 09:10:52	205 11 25 2	161.40 161.35 161.60 160.15	1 0 0 0	50 0 0 0	162.65 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
PEKABEX	9.34	-0.32 %	16:22:06	62	9.35	1	120	8.81	9.35	138	1	0	3	[+]
PBX	9.34 9.35	8.41 10.27	16:22:06 10:42:55 10:46:45 17:00:00	108 170 160 144	9.34 9.34 9.38 9.10	1 1 0 0	140 10 0 0	8.42 1.00 0.00 0.00	9.38 9.40 9.49 9.50	110 210 135 800	1 1 2 1
PEKAO	131.35	-1.49 %	17:04:45	10	129.05	1	15	128.90	129.05	11062	2	430	55,530	[+]
PEO	127.65 131.35	118.25 144.45	17:04:33 17:01:30 17:00:48 17:00:43	10 7 600 2321	129.05 129.05 129.05 129.05	1 1 1 2	202 389 130 400	128.80 128.75 128.65 128.60	129.10 129.15 129.20 129.25	1843 689 22802 1490	2 2 2 2
PEMANAGER	48.50	-1.03 %	17:00:00	1	48.00	1	17	47.50	48.00	30	1	0	4	[+]
PEM	47.50 48.50	43.65 53.35	14:24:53 12:36:19 09:00:00 13:55:47	56 30 1 10	47.51 47.50 48.50 48.50	1 1 1 1	21 25 220 165	47.06 47.05 47.00 46.70	48.50 49.00 50.50 50.90	393 331 20 20	3 2 1 1
PEP	14.34	-4.40 %	17:00:00	2	13.70	1	254	13.70	13.94	750	1	15	211	[+]
PEP	13.27 14.65	12.91 15.77	17:00:00 17:00:00 17:00:00 17:00:00	6 60 28 100	13.70 13.70 13.70 13.70	1 1 2 1	1105 120 1539 800	13.65 13.56 13.55 13.47	14.20 14.30 14.65 14.80	105 300 143 100	1 1 1 1
PEPEES	1.30	2.31 %	17:00:00	10	1.33	1	2000	1.29	1.33	1891	2	44	58	[+]
PPS	1.29 1.33	1.17 1.43	15:51:04 15:51:04 15:23:46 11:10:05	1130 1021 500 2150	1.30 1.30 1.30 1.29	1 1 1 2	4080 1970 4000 1900	1.28 1.27 1.26 1.24	1.34 1.35 1.36 1.37	2400 1000 19652 4550	2 1 7 2
PFLEIDERERGROUP	43.00	8.46 %	17:03:38	20	43.44	1	246	43.01	43.44	851	1	122	5,305	[+]
PFL	42.05 44.19	38.70 47.30	17:00:00 17:00:00 17:00:00 17:00:00	26 487 28 240	43.44 43.44 43.44 43.44	2 1 1 1	3034 210 30 180	43.00 42.99 42.90 42.83	43.47 43.49 43.50 43.64	20 500 12676 180	1 1 4 1
PGE	13.46	-0.37 %	17:02:13	500	13.39	3	7943	13.39	13.40	6630	4	1,643	22,014	[+]
PGE	13.27 13.50	12.12 14.80	17:02:13 17:00:00 17:00:00 17:00:00	500 30 500 2000	13.39 13.39 13.39 13.39	3 1 4 2	2000 6088 6950 31689	13.34 13.33 13.32 13.31	13.42 13.44 13.45 13.46	70 15645 500 70	1 5 2 1
PGNIG	6.76	1.04 %	17:00:00	3950	6.83	1	20535	6.75	6.83	58824	11	1,440	9,736	[+]
PGN	6.70 6.83	6.09 7.43	17:00:00 17:00:00 17:00:00 17:00:00	2678 2099 19505 11356	6.83 6.83 6.83 6.83	5 2 5 9	52449 13675 18318 35504	6.74 6.73 6.72 6.71	6.84 6.85 6.86 6.88	36521 48859 31119 2900	4 9 4 2
PGODLEW	5.20	0.00 %	17:00:00	1	5.20	1	1550	4.90	5.20	1118	3	0	0	[+]
PGO	5.20 5.20	4.68 5.72	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	5.20 5.20 5.20 5.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.21 5.22 5.56 5.57	597 1450 878 1500	1 1 1 1
PGSSOFT	12.50	-1.39 %	17:00:00	87	12.09	1	413	12.09	12.27	200	1	16	199	[+]
PSW	12.09 12.93	11.25 13.75	17:00:00 17:00:00 16:46:27 14:53:53	66 147 253 1	12.09 12.09 12.27 12.27	1 1 1 1	900 30 122 128	12.08 11.90 11.72 11.63	12.49 12.50 12.75 12.84	850 201 125 1000	1 1 1 1
PHARMENA	22.56	0.24 %	16:31:56	132	21.10	1	18	21.10	22.54	15	1	1	12	[+]
PHR	21.10 22.56	18.05 27.07	14:30:36 14:24:49 09:02:13 16:28:26	200 200 2 24	22.00 22.00 22.56 21.05	2 1 1 1	133 48 11 13	21.05 21.00 20.50 20.01	22.57 24.50 24.70 25.00	45 94 50 311	1 2 1 2
PHN	15.90	1.26 %	13:50:53	1	16.10	1	6	15.55	15.80	733	2	1	17	[+]
PHN	15.56 16.10	14.31 17.49	13:50:51 10:49:30 10:49:25 10:49:25	75 1 100 670	15.80 16.10 15.90 15.90	1 1 1 1	146 55 652 150	15.53 15.50 15.34 15.15	15.90 16.05 16.10 16.30	100 150 2289 35	1 1 5 1
PHOTON	1.64	3.05 %	16:28:26	101	1.69	1	10	1.61	1.69	1199	2	30	49	[+]
PEN	1.50 1.70	1.32 1.96	16:28:26 16:28:26 13:21:00 13:13:35	599 300 30 300	1.67 1.67 1.67 1.65	2 2 1 2	11195 3599 956 623	1.55 1.53 1.52 1.50	1.70 1.79 1.80 1.88	6499 1700 100 400	3 1 1 1
PKNORLEN	125.55	0.80 %	17:01:01	4806	126.20	1	4331	125.40	126.20	1560	4	399	50,387	[+]
PKN	125.30 126.80	113.00 138.10	17:01:01 17:00:00 17:00:00 17:00:00	2661 7 703 3629	126.20 126.20 126.20 126.20	1 2 6 3	200 110 4502 4565	125.30 125.25 125.20 125.10	126.30 126.40 126.50 126.55	100 7201 760 2877	1 3 3 1
PKOBP	35.78	-0.73 %	17:03:09	50385	35.49	1	20	35.40	35.49	28126	3	616	21,814	[+]
PKO	35.14 35.98	32.21 39.35	17:01:47 17:01:47 17:00:00 17:00:00	3576 424 76 500	35.49 35.49 35.49 35.49	1 1 1 1	1000 750 8585 750	35.26 35.25 35.24 35.22	35.50 35.54 35.55 35.58	12076 5563 7955 7955	2 1 2 2
PKPCARGO	63.00	-2.00 %	17:01:49	97	61.70	1	50	61.52	62.39	219	1	8	493	[+]
PKP	61.20 63.82	56.70 69.30	17:00:00 17:00:00 17:00:00 17:00:00	3 29 1 10	61.70 61.70 61.70 61.70	3 1 1 1	39 10 11 16	61.50 61.40 61.39 61.30	62.45 62.59 62.79 62.80	500 40 40 64	1 1 1 1
PLASMA	0.00	0.00 %	11:55:33	1320	3.60	1	336	3.63	3.74	270	1	0	0	[+]
PSM	0.00 0.00	2.88 4.32	11:55:33 11:55:33 11:12:19 13:34:27	325 180 267 1000	3.65 3.68 3.68 3.65	1 1 1 1	100 20 10 345	3.60 3.57 3.24 2.91	3.75 3.76 4.20 4.40	250 167 200 65	1 1 1 1
PLASTBOX	2.27	-1.32 %	17:00:00	1	2.25	1	1000	2.17	2.25	5247	2	10	23	[+]
PLX	2.16 2.27	2.05 2.49	14:53:26 14:53:22 14:53:21 14:53:05	1 1400 1500 1	2.24 2.16 2.17 2.24	1 1 1 1	5000 4800 2000 3600	2.16 2.15 2.10 2.08	2.27 2.28 2.29 2.30	1497 5000 4956 5467	1 1 2 2
PLATIGE	58.90	-0.25 %	17:00:00	1	58.75	1	41	57.50	58.75	25	1	1	39	[+]
PLI	56.50 58.90	47.12 70.68	16:36:30 16:36:30 16:26:16 15:51:08	9 141 24 15	57.50 57.50 57.50 57.50	1 1 1 3	100 19 20 328	57.00 56.80 56.52 56.50	58.90 59.50 59.90 59.98	76 145 170 20	2 2 2 1
PLATYNINW	0.61	0.00 %	17:00:00	1	0.61	1	4000	0.58	0.61	4999	1	0	0	[+]
PIW	0.61 0.61	0.55 0.67	17:00:00 12:41:04 14:59:49 14:57:53	234 100 31 135	0.61 0.61 0.60 0.60	2 1 1 1	3809 1000 1 111	0.55 0.30 0.20 0.02	0.62 0.63 0.65 0.66	14643 1000 2269 5260	1 1 2 1
PLAY	37.25	-0.54 %	17:00:00	222	37.05	1	50	37.05	37.20	4755	3	242	8,990	[+]
PLY	36.96 37.40	33.53 40.97	17:00:00 17:00:00 17:00:00 17:00:00	1000 1088 861 32	37.05 37.05 37.05 37.05	1 2 3 1	500 4000 979 100	37.02 37.01 37.00 36.95	37.30 37.32 37.35 37.38	2375 65 64 30	2 1 2 1
PLAYWAY	70.48	-1.71 %	17:02:21	30	68.41	1	879	68.40	69.50	22	1	2	115	[+]
PLW	68.41 70.48	63.44 77.52	17:00:00 17:00:00 16:41:08 16:39:34	36 1 6 30	68.41 68.41 69.57 69.57	1 1 1 1	1000 15 12 4	68.20 67.75 67.50 66.65	69.57 69.58 69.60 69.74	40 80 100 25	1 1 1 1
PLAZACNTR	0.00	0.00 %	15:28:11	59	6.49	1	101	6.10	6.40	28	1	0	0	[+]
PLZ	0.00 0.00	5.85 7.13	15:28:11 14:17:45 14:16:29 14:15:29	61 15 485 55	6.47 6.47 6.05 6.20	1 1 3 1	92 250 458 12	6.04 5.86 5.50 5.00	6.49 6.50 6.51 6.57	141 623 473 500	1 1 1 1
POINTGROUP	3.59	0.28 %	17:04:21	190	3.60	2	881	3.50	3.60	700	1	1	2	[+]
PGM	3.50 3.60	3.24 3.94	17:00:00 17:00:00 17:00:00 16:03:44	10 190 10 10	3.60 3.60 3.60 3.59	2 1 1 1	492 614 250 120	3.45 3.43 3.41 3.35	3.64 3.65 3.68 3.69	213 355 210 25	1 1 1 1
POLICE	21.00	2.07 %	15:36:45	1	21.23	1	113	20.65	21.21	245	2	0	4	[+]
PCE	20.70 21.30	18.90 23.10	15:36:23 15:36:23 14:38:50 11:09:59	89 86 9 1	20.70 20.80 21.23 21.30	1 1 1 1	65 113 400 100	20.61 20.53 20.30 20.13	21.22 21.23 21.25 21.29	150 93 1150 50	1 2 1 1
POLIMEXMS	6.43	-0.16 %	17:04:05	100	6.37	1	200	6.35	6.37	1694	1	187	1,186	[+]
PXM	6.33 6.43	5.79 7.07	17:03:43 17:03:43 17:03:37 17:02:32	206 595 672 1900	6.37 6.37 6.37 6.37	7 14 13 15	16213 17129 28697 19802	6.34 6.33 6.32 6.31	6.38 6.39 6.40 6.41	4000 5000 4880 5153	2 2 2 2
POLLENAE	0.30	0.00 %	11:00:42	40	0.30	1	100	0.28	0.30	875	1	0	0	[+]
PLE	0.30 0.30	0.24 0.36	11:00:00 11:00:00 11:00:00 11:00:00	40 45 50 50	0.30 0.30 0.32 0.32	1 1 1 1	100 100 1000 2000	0.23 0.19 0.17 0.16	0.32 0.33 0.34 0.36	900 570 1500 3900	1 1 1 2
POLMAN	0.00	0.00 %	16:43:07	300	0.27	1	8000	0.23	0.27	7408	1	0	0	[+]
PLM	0.00 0.00	0.22 0.32	14:19:21 14:18:09 14:17:04 14:31:37	66 5000 8000 600	0.23 0.24 0.25 0.27	2 1 1 0	9092 3000 1 0	0.22 0.15 0.01 0.00	0.29 0.30 0.32 0.33	10000 2690 12592 3100	1 1 2 1
POLMED	2.33	4.48 %	17:00:00	3	2.33	2	1300	2.24	2.33	788	1	0	0	[+]
POM	2.33 2.33	2.10 2.56	17:00:00 17:00:00 17:00:00 11:49:52	3 3 3 150	2.33 2.33 2.33 2.23	2 1 1 1	7000 150 150 1000	2.23 2.20 2.12 2.11	2.34 2.50 2.76 2.85	7300 500 370 1187	2 1 1 1
POLNA	19.30	-1.03 %	12:47:34	100	19.30	1	62	19.30	19.50	556	2	0	2	[+]
PLA	19.30 19.30	17.37 21.23	11:44:12 09:51:28 17:00:00 15:35:09	25 50 60 253	19.30 19.50 19.30 19.30	1 1 1 1	50 25 50 1	19.22 19.01 18.21 10.02	19.69 19.70 19.91 19.92	100 984 300 4215	1 2 1 1
POLNORD	9.17	-0.76 %	17:00:00	105	9.13	1	151	9.13	9.25	456	2	5	45	[+]
PND	9.11 9.30	8.26 10.08	17:00:00 17:00:00 16:14:49 16:14:49	5 140 4 486	9.13 9.13 9.26 9.17	1 1 1 2	222 42 1000 722	9.12 9.11 9.10 9.04	9.26 9.27 9.29 9.30	1596 100 1590 695	4 1 1 3
POLTRONIC	0.00	0.00 %	13:41:18	449	0.25	1	2551	0.25	0.26	7693	1	0	0	[+]
PTN	0.00 0.00	0.20 0.30	15:27:26 15:03:46 13:38:28 13:38:28	2000 6586 1000 7143	0.26 0.25 0.28 0.28	1 1 1 2	5000 4333 10000 12381	0.24 0.23 0.22 0.21	0.32 0.35 0.43 0.44	3510 1286 370 1	1 1 1 1
POLWAX	11.78	-0.35 %	17:00:00	1	11.51	1	53	11.50	11.60	782	1	5	57	[+]
PWX	11.50 11.78	10.61 12.95	16:45:47 16:37:44 16:35:57 16:32:40	1 310 270 128	11.50 11.50 11.50 11.50	1 1 1 1	250 100 2000 100	11.45 11.42 11.41 11.40	11.65 11.70 11.78 11.93	200 90 966 200	1 1 1 1
POZBUD	2.47	1.64 %	17:00:00	1	2.48	1	11521	2.44	2.48	4442	1	3	7	[+]
POZ	2.37 2.48	2.23 2.71	16:40:49 16:35:38 15:15:47 14:47:29	600 1749 150 399	2.44 2.43 2.43 2.37	1 1 1 1	200 1000 270 120	2.37 2.35 2.23 2.21	2.55 2.56 2.57 2.59	718 270 90 3000	2 1 1 2
PRAGMAFA	13.50	1.19 %	12:33:30	115	13.65	1	1000	13.65	13.70	66	1	0	2	[+]
PRF	13.50 13.65	12.15 14.85	12:33:30 09:40:51 09:40:49 09:40:48	50 1 1 1	13.63 13.50 13.50 13.50	1 1 1 1	29 249 180 30	13.51 13.50 13.32 13.15	13.80 13.89 13.90 14.00	50 50 57 157	1 1 1 6
PRAGMAINK	9.80	8.06 %	17:00:00	2	10.59	1	156	10.13	10.59	48	1	45	454	[+]
PRI	9.80 10.59	8.82 10.78	16:49:59 16:20:09 16:20:09 16:20:09	78 2 48 25	10.30 10.30 10.25 10.15	1 1 1 1	24 50 67 50	10.10 9.88 9.84 9.52	10.75 10.78 11.00 11.08	20 162 60 22	1 1 1 1
PRAIRIE	1.76	-4.95 %	17:00:00	145	1.73	3	4997	1.73	1.75	8575	1	342	591	[+]
PDZ	1.64 1.79	1.59 1.93	17:00:00 17:00:00 17:00:00 17:00:00	58 200 100 1000	1.73 1.73 1.73 1.73	5 5 7 2	12095 10000 66092 2250	1.72 1.71 1.70 1.69	1.76 1.77 1.78 1.79	2200 11585 22043 5020	1 5 7 4
PREMFOOD	0.00	0.00 %	15:03:34	3000	0.18	1	7058	0.16	0.19	2700	1	0	0	[+]
PFR	0.00 0.00	0.15 0.21	15:00:00 11:00:42 11:00:42 11:00:42	3000 2700 500 4250	0.18 0.19 0.19 0.19	2 1 1 2	15000 2000 2150 3000	0.15 0.13 0.11 0.10	0.23 0.25 0.27 0.29	4175 4569 3900 3850	1 2 1 1
PRESENT24	0.11	0.00 %	17:01:18	4000	0.11	18	336786	0.10	0.11	18316	2	124	14	[+]
P24	0.11 0.11	0.09 0.13	16:24:13 16:08:30 16:08:30 16:08:30	650 2234 10000 7285	0.11 0.11 0.11 0.11	12 7 6 5	267018 350565 94885 228077	0.09 0.08 0.07 0.06	0.12 0.13 0.14 0.15	243137 198375 187200 207784	20 15 15 19
PRESTO	0.07	0.00 %	09:50:33	1000	0.07	4	28510	0.06	0.07	406885	15	1	0	[+]
PST	0.07 0.07	0.06 0.08	13:21:54 09:00:00 09:00:00 09:00:00	11 38792 50000 11208	0.07 0.06 0.06 0.06	13 5 3 2	476462 237900 203000 25000	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.11	600924 421499 334989 376588	15 15 11 16
PRIMAMODA	4.84	-2.46 %	15:42:41	320	4.75	1	100	4.76	4.79	150	1	1	5	[+]
PMA	4.75 4.84	4.36 5.32	13:25:09 13:25:09 13:25:09 13:25:09	280 50 100 100	4.75 4.76 4.76 4.80	1 1 3 1	100 100 150 100	4.75 4.72 4.67 4.65	4.80 4.84 4.87 4.90	500 100 100 200	1 1 1 2
PRIMEMINERALS	23.99	0.00 %	13:21:26	9	23.99	1	5	23.50	23.99	198	1	0	3	[+]
PMT	23.99 23.99	19.20 28.78	13:19:27 13:18:39 11:00:55 09:56:18	100 16 1 1	23.99 23.99 23.99 23.99	1 1 1 1	5 10 10 10	23.44 23.20 22.80 22.55	24.00 24.50 24.89 24.90	266 52 5 300	1 1 1 1
PROCAD	1.45	0.00 %	14:39:49	6	1.45	1	4000	1.36	1.45	1303	2	1	2	[+]
PRD	1.45 1.45	1.31 1.59	14:39:47 14:39:46 14:39:45 14:39:43	1 1 7 5	1.45 1.45 1.45 1.45	1 2 2 2	1400 807 1900 3300	1.35 1.34 1.33 1.28	1.47 1.48 1.50 1.51	9185 12595 1573 281	2 1 1 1
PROCHEM	17.78	0.00 %	17:00:00	372	17.77	1	19	17.77	17.78	98	1	1	19	[+]
PRM	17.35 17.78	16.01 19.55	17:00:00 16:39:30 16:39:30 11:15:15	121 50 50 185	17.77 17.50 17.60 17.35	1 1 1 1	99 99 91 100	17.42 17.40 17.38 17.36	17.80 17.86 17.89 17.94	1241 119 100 10	2 1 1 1
PROCHNIK	0.79	-1.28 %	17:00:00	4000	0.77	1	3965	0.77	0.78	11050	5	76	58	[+]
PRC	0.77 0.79	0.72 0.86	16:16:12 15:26:06 15:26:06 15:12:25	1 16270 6230 770	0.77 0.77 0.77 0.77	9 8 2 2	46450 27253 1100 5610	0.76 0.75 0.74 0.73	0.79 0.80 0.81 0.82	23954 3077 5280 15098	6 4 4 7
PROJPRZEM	12.20	4.84 %	17:00:00	1	12.78	1	70	12.72	12.78	208	2	9	110	[+]
PJP	12.20 12.79	10.98 13.42	16:45:54 16:45:54 16:43:07 16:41:23	249 99 148 1	12.78 12.78 12.68 12.78	1 1 1 1	50 80 100 200	12.65 12.60 12.50 12.40	12.79 12.90 12.95 12.99	238 190 130 50	2 1 1 1
PROLOG	12.06	0.00 %	09:00:00	108	12.06	1	32	12.06	12.20	1000	1	0	1	[+]
PRL	12.06 12.06	9.65 14.47	10:11:41 12:01:31 10:53:36 17:00:00	60 40 100 78	12.06 12.06 12.10 12.16	1 1 1 1	150 100 1000 124	12.01 12.00 11.99 11.82	12.30 12.39 12.49 12.50	296 162 1708 2720	2 1 1 2
PROMISE	0.00	0.00 %	11:15:04	243	4.70	1	432	4.64	4.87	411	1	0	0	[+]
PRO	0.00 0.00	3.76 5.64	11:10:16 11:09:52 15:55:51 15:55:51	257 420 402 60	4.70 4.77 4.99 5.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.80 5.83 8.88 0.00	1000 450 851 0	1 1 1 0
PROTEKTOR	4.20	-1.19 %	17:00:00	200	4.14	1	20	4.10	4.14	74	1	2	7	[+]
PRT	4.14 4.20	3.78 4.62	17:00:00 16:36:00 16:16:37 13:23:16	117 243 300 180	4.14 4.15 4.18 4.20	1 1 1 1	3 520 1000 420	4.07 4.03 4.02 4.01	4.17 4.18 4.19 4.20	122 98 200 1000	1 1 1 1
PROVIDENT	8.40	-2.33 %	16:08:51	1	8.40	0	0	0.00	9.46	39	1	0	0	[+]
IPF	8.40 8.40	7.56 9.24	09:55:33 09:55:33 15:39:43 10:20:59	99 1 50 5	8.60 9.00 9.02 9.38	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.90 19.39 0.00 0.00	40 40 0 0	1 1 0 0
PULAWY	180.00	-0.95 %	13:00:16	14	178.00	2	102	175.90	178.00	16	1	0	10	[+]
ZAP	178.00 180.00	162.00 198.00	12:45:17 11:47:53 09:00:00 13:27:21	5 7 30 4	178.50 179.00 180.00 179.70	1 1 2 1	5 10 130 7	175.20 171.50 171.10 171.00	178.50 179.00 179.95 180.00	25 40 16 358	1 1 1 4
PZU	47.10	-1.02 %	17:00:00	428	46.52	1	32	46.50	46.52	2719	5	1,201	55,773	[+]
PZU	46.05 47.34	42.39 51.81	17:00:00 17:00:00 17:00:00 17:00:00	2000 2500 276 9938	46.52 46.52 46.52 46.52	1 1 1 2	2500 6 106 82	46.48 46.45 46.43 46.42	46.55 46.57 46.59 46.60	500 9004 91 1500	1 2 1 2
QUANTUM	17.30	-0.80 %	09:28:36	5	17.31	1	50	16.65	17.31	80	1	0	0	[+]
QNT	17.30 17.31	15.57 19.03	09:27:38 16:44:29 16:41:56 15:34:22	5 5 4 5	17.30 17.45 17.30 17.30	1 1 1 1	300 20 88 240	16.50 15.00 14.50 14.00	17.45 17.50 18.35 18.38	9 334 44 108	1 2 1 1
QUERCUS	5.60	1.43 %	17:03:58	400	5.68	1	425	5.63	5.68	6971	1	16	89	[+]
QRS	5.60 5.74	5.04 6.16	16:49:04 16:49:03 16:46:08 16:46:00	1629 1000 9 141	5.68 5.68 5.63 5.66	1 1 1 1	540 250 300 312	5.62 5.60 5.57 5.56	5.70 5.72 5.74 5.75	100 240 252 1830	1 1 1 1
QUMAK	2.11	5.00 %	17:04:07	1000	2.10	1	1500	2.08	2.10	18166	4	1,276	2,694	[+]
QMK	2.00 2.31	1.90 2.32	17:03:45 17:03:06 17:03:06 17:03:06	9250 3617 300 1083	2.10 2.10 2.10 2.10	1 2 5 2	606 1428 4449 1094	2.07 2.06 2.05 2.04	2.12 2.13 2.14 2.15	2352 240 9854 22539	2 1 6 6
RADPOL	1.67	0.61 %	17:00:00	1	1.66	1	4839	1.63	1.66	538	1	11	18	[+]
RDL	1.63 1.67	1.51 1.83	16:44:12 14:06:54 11:28:58 11:25:29	500 295 161 2000	1.64 1.66 1.63 1.64	2 1 1 1	2500 2000 1437 1020	1.62 1.60 1.57 1.55	1.67 1.70 1.74 1.77	1499 1964 1000 4800	1 1 1 1
RAFAKO	5.02	-0.20 %	17:00:00	1	4.97	2	2400	4.94	4.97	961	1	40	198	[+]
RFK	4.90 5.02	4.52 5.52	16:39:51 16:39:51 16:23:20 16:00:38	38 262 50 276	4.97 4.97 4.97 4.98	3 4 8 1	2750 1450 7945 220	4.92 4.91 4.90 4.89	4.98 4.99 5.00 5.02	2324 200 5271 2659	2 1 5 1
RAFAMET	13.06	0.00 %	09:42:18	2	13.06	8	10	13.05	13.25	707	1	0	0	[+]
RAF	13.06 13.06	11.76 14.36	09:42:13 15:28:48 15:28:44 10:23:09	1 5 5 48	13.06 13.06 13.06 13.06	3 1 1 1	10 140 250 16	13.04 12.20 12.00 11.50	13.30 13.70 13.80 13.90	9 15 20 10	5 1 1 1
RAINBOW	36.75	-0.68 %	17:00:10	2	36.75	1	153	36.75	36.98	41	1	7	276	[+]
RBW	36.75 37.00	33.08 40.42	17:00:09 17:00:08 17:00:00 17:00:00	2 2 500 73	36.75 36.75 36.75 36.75	2 1 1 2	310 41 50 141	36.50 36.06 36.05 35.61	36.99 37.00 37.27 37.28	207 250 41 14	1 2 1 1
RAJDY4X4	0.70	0.00 %	17:00:00	2000	0.65	1	4738	0.62	0.65	5130	2	234	153	[+]
4X4	0.60 0.72	0.56 0.84	17:00:00 16:47:47 16:47:10 16:47:10	1000 80 313 1975	0.65 0.66 0.61 0.61	1 6 2 2	4687 13619 2000 2000	0.61 0.60 0.59 0.58	0.66 0.68 0.69 0.70	7231 12901 17642 8906	4 4 4 1
RANKPROGR	1.70	2.92 %	17:00:56	2000	1.76	1	93	1.73	1.76	2000	1	28	48	[+]
RNK	1.67 1.76	1.53 1.87	17:00:56 17:00:56 16:49:04 16:40:36	361 2 997 500	1.76 1.76 1.76 1.76	1 2 1 3	2000 5500 1500 2125	1.71 1.70 1.69 1.68	1.77 1.78 1.79 1.80	2195 603 2800 2442	3 1 3 2
RAWLPLUG	10.95	-0.55 %	17:00:00	1	10.90	1	50	10.72	10.90	428	1	0	1	[+]
RWL	10.90 10.95	9.86 12.04	09:25:00 09:24:42 09:19:14 09:00:00	20 100 2 1	10.95 10.90 10.95 10.95	1 1 1 1	80 100 100 100	10.68 10.63 10.60 10.58	10.93 10.94 10.96 10.97	50 95 91 98	1 1 1 1
READGENE	1.59	0.00 %	09:06:25	20	1.59	1	100	1.35	1.59	140	1	0	0	[+]
RDG	1.59 1.59	1.28 1.90	09:06:32 09:48:10 09:05:40 09:23:18	20 20 20 30	1.59 1.59 1.59 1.59	1 1 1 1	220 1050 30 120	1.31 1.28 1.25 1.20	1.65 1.66 1.67 1.68	100 99 100 993	1 1 1 1
REDAN	1.55	0.00 %	09:54:53	10	1.55	1	100	1.52	1.55	2528	2	0	0	[+]
RDN	1.55 1.55	1.40 1.70	09:54:52 09:54:51 09:54:50 09:54:49	10 10 10 10	1.55 1.55 1.55 1.55	1 1 2 1	100 3000 6100 1000	1.51 1.50 1.47 1.46	1.58 1.60 1.61 1.63	1000 1100 100 100	1 2 1 1
REDWOOD	0.94	0.00 %	12:17:35	1	0.94	1	1100	0.87	0.94	813	1	0	0	[+]
RWD	0.94 0.94	0.85 1.03	12:17:33 12:17:32 12:17:30 12:17:28	1 1 1 1	0.94 0.94 0.94 0.94	1 1 1 1	1000 1000 1200 6500	0.86 0.82 0.80 0.79	0.95 0.96 0.99 1.00	2604 1480 1449 1500	2 1 1 1
RELPOL	7.20	2.50 %	16:47:14	5	7.38	1	105	7.14	7.38	1410	1	0	2	[+]
RLP	7.20 7.38	6.48 7.92	12:19:06 11:21:42 09:50:27 09:00:19	73 135 1 5	7.20 7.20 7.20 7.38	1 2 1 1	25 540 200 25	7.13 7.12 7.11 7.04	7.39 7.54 7.57 7.60	2323 137 167 258	1 1 1 1
REMAK	14.69	1.31 %	17:00:00	1	14.69	1	40	14.22	14.69	78	1	1	18	[+]
RMK	14.06 14.69	13.23 16.15	14:54:37 10:49:51 10:49:51 10:49:10	300 463 237 63	14.25 14.25 14.06 14.06	1 1 1 1	300 10 150 600	14.14 14.10 14.04 13.80	14.90 15.19 15.29 16.05	300 63 83 24	1 1 1 1
REMEDIS	0.00	0.00 %	12:07:59	10000	0.09	6	76299	0.08	0.10	47262	3	0	0	[+]
REM	0.00 0.00	0.08 0.10	17:00:00 10:17:51 16:33:39 16:04:51	10780 6554 4666 9000	0.09 0.09 0.09 0.09	5 3 2 2	87800 63250 30700 36000	0.07 0.06 0.05 0.04	0.11 0.12 0.13 0.14	46003 64373 9400 14600	6 7 1 2
RESBUD	0.61	1.64 %	17:00:00	20	0.62	3	4728	0.61	0.62	1548	2	5	3	[+]
RES	0.61 0.62	0.55 0.67	12:12:20 10:02:00 10:02:00 09:28:31	2000 501 499 2000	0.61 0.61 0.61 0.62	11 4 3 1	88316 3700 4500 3000	0.60 0.59 0.58 0.57	0.63 0.64 0.65 0.66	16530 28199 26848 28701	6 4 9 5
ROBINSON	8.40	0.00 %	09:53:01	2	8.40	1	25	7.75	8.20	45	1	0	0	[+]
RBS	8.40 8.40	6.72 10.08	16:21:15 16:21:15 16:20:34 16:20:34	1 149 1 50	8.40 8.25 8.25 8.17	1 1 1 1	100 25 500 50	7.38 7.20 7.00 6.95	8.40 8.46 8.47 8.48	397 350 206 490	2 1 1 1
ROBYG	3.29	-0.30 %	17:00:00	1558	3.30	2	992	3.30	3.31	6704	2	106	349	[+]
ROB	3.27 3.33	2.97 3.61	17:00:00 16:26:46 16:25:08 16:25:08	335 55 55 20	3.30 3.30 3.30 3.30	1 2 8 3	4000 1200 2841 2841	3.29 3.28 3.27 3.26	3.32 3.33 3.34 3.35	1990 4134 4333 6184	2 5 4 6
ROCCA	0.00	0.00 %	12:31:13	7	0.60	1	92	0.60	0.65	93	1	0	0	[+]
RCA	0.00 0.00	0.48 0.72	15:10:01 13:14:13 12:04:31 12:04:31	1 7 500 100	0.60 0.64 0.70 0.70	1 1 1 1	100 200 1000 1000	0.56 0.55 0.54 0.53	0.66 0.67 0.68 0.69	100 100 100 100	1 1 1 1
RONSON	1.62	-1.82 %	17:01:32	400	1.62	1	1100	1.56	1.62	162	1	19	30	[+]
RON	1.57 1.65	1.46 1.78	17:00:00 16:23:22 16:23:05 16:23:05	1 100 40 60	1.62 1.57 1.57 1.57	3 1 1 1	2239 1364 3000 836	1.55 1.52 1.51 1.19	1.64 1.66 1.67 1.68	1617 3000 2287 7199	1 1 2 2
ROPCZYCE	21.25	-1.53 %	11:55:46	17	21.17	1	80	21.18	21.50	85	2	0	1	[+]
RPC	21.17 21.25	19.13 23.37	11:55:46 11:55:46 17:00:00 09:21:07	15 25 5 72	21.20 21.25 21.50 21.13	2 2 1 1	236 166 25 25	21.17 21.13 21.11 21.05	21.74 21.85 21.88 21.89	34 45 100 40	1 1 1 1
ROVITA	0.00	0.00 %	15:00:00	25	0.57	1	100	0.53	0.57	497	1	0	0	[+]
ROV	0.00 0.00	0.46 0.68	11:00:00 15:00:00 11:00:00 15:00:00	50 60 50 100	0.57 0.57 0.57 0.57	2 1 1 2	250 200 150 4644	0.52 0.48 0.46 0.43	0.58 0.60 0.65 0.68	2810 651 920 3000	1 2 3 1
RSY	1.05	-9.09 %	16:26:14	100	1.00	1	100	0.95	1.10	100	1	0	0	[+]
RSY	1.00 1.05	0.84 1.26	16:26:14 13:25:36 13:25:36 13:25:36	100 1000 100 910	1.05 1.10 1.10 1.11	1 1 2 1	100 100 1300 100	0.90 0.89 0.88 0.87	1.15 1.20 1.22 1.25	100 100 100 100	1 1 1 1
RUBICON	1.28	-2.29 %	17:00:00	226	1.28	1	360	1.28	1.35	2000	1	0	0	[+]
RBC	1.28 1.28	1.16 1.40	16:16:39 11:56:32 11:05:55 10:57:09	1 1 1 1	1.28 1.28 1.28 1.28	1 1 1 1	595 605 615 620	1.26 1.24 1.22 1.21	1.40 1.42 1.47 1.48	5577 409 1060 1130	4 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	19	0.19	1	190	0.16	0.19	130	1	0	0	[+]
RCW	0.00 0.00	0.16 0.22	11:00:00 11:00:00 11:00:00 11:00:00	200 10 110 40	0.18 0.19 0.16 0.16	1 1 1 1	2000 1000 1600 1000	0.15 0.14 0.13 0.11	0.20 0.21 0.22 0.23	6267 100 200 190	1 1 1 1
RUNICOM	0.00	0.00 %	15:00:11	750	0.20	1	100	0.20	PKC	220	1	0	0	[+]
RUN	0.00 0.00	0.16 0.24	15:00:00 15:00:00 11:13:52 15:00:00	150 100 4 200	0.20 0.20 0.21 0.21	1 1 1 1	100 200 4200 1000	0.19 0.15 0.12 0.10	0.18 0.22 0.23 0.25	3112 2300 150 1372	2 1 1 2
S4E	0.00	0.00 %	13:43:51	80	10.00	1	130	8.71	10.74	701	1	0	0	[+]
S4E	0.00 0.00	8.00 12.00	09:52:44 17:00:00 13:09:49 09:00:00	100 119 100 226	10.00 10.20 10.20 10.20	1 1 1 1	200 500 200 500	8.70 8.40 7.00 6.00	11.00 11.30 11.33 11.40	2607 1500 200 200	2 1 1 1
SAKANA	0.21	10.00 %	10:09:22	2000	0.22	4	27200	0.20	0.22	1320	1	10	2	[+]
SKN	0.21 0.22	0.17 0.25	09:55:49 09:33:40 09:46:42 09:46:42	4000 4000 5000 2880	0.21 0.21 0.20 0.20	2 1 1 1	9016 3700 3945 6500	0.19 0.18 0.17 0.16	0.23 0.24 0.25 0.26	9200 4500 4315 11284	2 1 1 1
SANOK	58.13	-1.03 %	17:01:09	100	57.54	1	100	57.54	58.00	25	1	1	62	[+]
SNK	57.50 58.13	52.32 63.94	17:00:00 16:46:45 16:46:45 16:46:45	170 94 34 30	57.54 57.50 57.50 57.50	1 1 1 2	6 44 44 64	57.50 57.33 57.15 57.10	58.11 58.12 58.14 58.18	162 69 122 44	2 1 1 1
SANTANDER	0.00	0.00 %	12:55:30	31	24.05	1	36	23.94	24.40	351	2	0	0	[+]
SAN	0.00 0.00	21.65 26.45	11:56:30 13:52:34 11:49:31 16:16:08	27 40 50 8	24.09 23.90 23.99 23.99	2 1 1 0	80 40 1 0	23.90 22.20 14.12 0.00	24.49 24.59 24.95 24.98	83 83 123 84	1 1 2 1
SARE	20.10	-0.74 %	09:54:37	25	20.10	1	150	19.45	20.10	69	1	0	1	[+]
SAR	20.10 20.10	18.09 22.11	09:00:00 13:57:28 13:17:22 13:57:34	10 84 48 139	20.25 19.40 19.60 20.10	1 1 1 1	500 389 500 60	19.40 19.29 18.15 17.75	20.23 20.24 20.25 20.40	50 100 371 241	1 1 1 2
SECOGROUP	19.00	0.05 %	16:09:49	50	19.00	1	70	18.38	19.00	600	2	0	1	[+]
SWG	19.00 19.00	17.10 20.90	16:09:49 17:00:00 16:35:15 16:09:08	10 150 80 50	19.00 18.99 18.99 18.99	1 1 1 1	35 70 450 100	18.36 18.31 18.30 18.10	19.50 19.90 19.99 20.00	748 200 425 666	2 1 4 4
SEKO	6.80	2.94 %	10:59:23	87	7.00	1	5600	6.85	7.00	83	1	0	2	[+]
SEK	6.80 7.00	6.12 7.48	10:47:19 10:47:19 15:12:32 09:13:53	108 92 7 41	6.80 6.80 6.80 6.80	2 1 2 1	342 250 1370 300	6.80 6.79 6.76 6.75	7.09 7.32 7.35 7.60	1060 174 4353 300	1 1 2 1
SELENAFM	0.00	0.00 %	16:35:45	2	17.96	1	200	17.14	17.87	97	1	0	0	[+]
SEL	0.00 0.00	16.17 19.75	16:16:27 14:22:21 15:58:50 13:19:47	2 2 3 4	17.95 17.12 17.95 17.11	1 1 1 0	50 62 40 0	17.13 16.50 14.03 0.00	17.88 17.90 18.00 18.90	166 85 302 185	1 1 2 2
SELVITA	54.78	0.38 %	16:46:50	26	54.98	1	17	54.83	54.98	38	1	6	357	[+]
SLV	54.75 55.00	49.31 60.25	16:46:08 16:40:35 16:40:35 16:34:12	108 83 17 5	54.83 54.83 54.83 54.98	1 1 1 1	55 160 6 60	54.77 54.75 54.50 54.02	54.99 55.00 55.20 55.30	14 328 200 77	1 3 1 1
SERINUS	1.23	0.00 %	16:44:34	2385	1.23	2	8474	1.23	1.24	5900	3	103	127	[+]
SEN	1.22 1.25	1.11 1.35	16:40:42 16:24:45 16:24:45 15:39:33	290 821 179 2000	1.23 1.23 1.23 1.23	1 1 4 6	6089 10000 4837 7922	1.22 1.21 1.20 1.19	1.25 1.26 1.27 1.28	18620 12760 25176 33945	9 10 8 10
SETANTA	0.00	0.00 %	10:52:57	49	6.18	1	4	5.62	6.11	99	1	0	0	[+]
SET	0.00 0.00	5.57 6.79	10:52:57 10:52:57 10:10:37 09:54:47	61 90 10 85	6.17 6.00 5.99 5.62	1 1 1 0	100 1 2297 0	1.00 0.02 0.01 0.00	6.15 6.18 6.19 6.49	207 221 1415 185	2 1 1 1
SFD	0.00	0.00 %	14:02:55	6766	0.40	1	6000	0.41	0.45	300	1	0	0	[+]
SFD	0.00 0.00	0.32 0.48	11:14:45 11:00:11 17:00:00 16:44:56	550 1000 8333 1667	0.45 0.46 0.45 0.45	1 1 1 0	7000 2222 500 0	0.40 0.39 0.33 0.00	0.46 0.47 0.48 0.50	1300 6000 9851 14700	1 1 1 2
SFINKS	2.05	-6.19 %	17:00:00	595	1.97	3	3108	1.97	1.99	1222	3	171	336	[+]
SFS	1.88 2.05	1.85 2.25	17:00:00 17:00:00 16:43:23 16:43:23	905 2000 95 203	1.97 1.97 1.97 1.97	2 5 1 6	5500 7214 5000 11102	1.96 1.95 1.94 1.93	2.00 2.01 2.02 2.03	4222 764 1150 537	2 2 2 1
SFKPOLKAP	0.00	0.00 %	09:13:58	4	2.58	1	445	2.25	2.41	416	1	0	0	[+]
SFK	0.00 0.00	2.07 3.09	09:13:58 09:13:00 09:03:12 13:50:56	206 416 500 100	2.57 2.41 2.57 2.56	1 1 0 0	100 200 0 0	2.24 1.90 0.00 0.00	2.56 2.57 2.58 2.59	1000 710 9986 1391	1 1 1 1
SILVANO	0.00	0.00 %	10:26:05	196	10.76	1	483	10.76	11.34	137	2	0	0	[+]
SFG	0.00 0.00	9.69 11.83	14:45:32 10:02:33 12:19:09 12:37:35	180 1 227 20	10.76 11.63 10.76 11.50	1 1 1 1	125 3000 250 200	10.65 10.50 10.00 9.60	11.40 11.76 11.99 12.40	614 110 80 200	1 1 1 1
SIMPLE	6.40	5.89 %	10:36:46	1	6.47	1	210	6.13	6.43	89	1	1	4	[+]
SME	6.40 6.47	5.76 7.04	09:35:43 17:00:00 17:00:00 17:00:00	700 160 161 20	6.40 6.11 6.11 6.11	1 1 1 1	200 5 243 214	6.12 6.11 6.08 6.01	6.45 6.49 6.60 6.64	207 260 1493 1256	1 1 2 1
SITE	0.18	5.56 %	17:01:56	91	0.19	2	5009	0.19	0.20	71090	6	764	138	[+]
STE	0.17 0.19	0.15 0.21	17:01:42 17:01:23 17:00:00 17:00:00	2000 2500 6909 3092	0.19 0.19 0.19 0.19	8 7 9 12	104503 327756 159176 130768	0.18 0.17 0.16 0.15	0.21 0.22 0.23 0.24	38911 29228 54317 123223	7 5 7 8
SKARBIEC	29.55	0.61 %	16:45:46	133	29.88	1	100	29.72	29.88	352	1	3	98	[+]
SKH	29.55 29.89	26.60 32.50	16:34:33 16:12:24 13:31:27 13:15:58	13 100 100 2	29.88 29.88 29.71 29.88	1 1 1 1	100 53 100 20	29.70 29.67 29.66 29.60	29.89 29.99 30.03 30.04	89 926 70 10	1 3 1 1
SKOTAN	0.45	-4.44 %	17:04:38	2500	0.43	11	41132	0.42	0.43	28117	3	88	38	[+]
SKT	0.42 0.45	0.41 0.49	17:00:00 17:00:00 17:00:00 16:48:50	2000 383 1617 556	0.43 0.43 0.43 0.42	10 13 3 3	73524 72792 4761 16813	0.41 0.40 0.39 0.38	0.44 0.45 0.46 0.47	45766 30223 88203 68697	7 10 7 12
SKYLINE	0.75	0.00 %	16:04:53	25	0.78	1	1960	0.75	0.78	13326	1	2	2	[+]
SKL	0.72 0.78	0.68 0.82	15:59:36 15:47:37 15:24:50 16:29:07	80 514 1824 25	0.75 0.72 0.75 0.78	1 2 1 1	1486 1450 2117 400	0.72 0.70 0.47 0.45	0.82 0.84 0.86 0.87	4478 5000 5000 5000	1 1 1 1
SMSKREDYT	1.27	-3.79 %	11:17:53	1500	1.27	1	1000	1.05	1.39	3000	2	2	2	[+]
SMS	1.27 1.27	1.02 1.52	10:51:22 16:36:19 16:36:19 12:57:41	788 1527 920 100	1.32 1.31 1.31 1.40	1 1 2 1	2000 2000 3000 2000	1.00 0.90 0.80 0.70	1.45 1.47 1.48 1.49	2100 1200 248 1500	1 1 1 1
SNIEZKA	70.00	0.03 %	14:24:26	14	69.12	1	100	69.12	70.98	17	1	2	155	[+]
SKA	69.12 70.00	63.00 77.00	13:38:34 13:38:34 13:38:34 13:38:34	220 220 220 220	70.00 70.00 70.00 70.00	1 2 1 1	12 24 15 34	69.11 69.00 68.00 66.00	71.00 71.40 71.79 71.98	40 15 40 50	1 1 1 1
SOFTBLUE	0.42	-2.38 %	17:00:00	241	0.41	1	39	0.41	0.43	3411	1	21	8	[+]
SBE	0.40 0.42	0.34 0.50	16:43:30 16:43:30 16:43:30 16:43:30	3256 4200 3000 216	0.40 0.40 0.40 0.41	2 4 4 3	3994 8880 16300 10364	0.40 0.39 0.38 0.37	0.44 0.45 0.46 0.47	21131 5000 5500 27845	4 1 2 4
SOHODEV	1.92	-0.52 %	17:00:00	1542	1.91	2	2458	1.91	1.93	2362	2	11	22	[+]
SHD	1.90 1.94	1.73 2.11	16:19:06 16:18:22 11:57:27 11:23:12	2000 1 4 600	1.91 1.91 1.90 1.90	3 1 2 1	5351 8000 6000 1000	1.90 1.89 1.88 1.87	1.94 1.95 1.96 1.97	900 14145 2580 1000	1 4 1 1
SOLAR	1.14	0.00 %	16:18:46	1	1.14	1	7004	1.14	1.16	6500	3	2	2	[+]
SOL	1.14 1.14	1.03 1.25	14:58:59 10:16:54 09:00:00 09:00:00	666 1000 5044 5000	1.14 1.14 1.14 1.14	2 1 1 1	2554 1103 1000 800	1.13 1.11 1.08 1.07	1.17 1.18 1.19 1.20	6500 2500 13760 2180	1 2 6 2
SONEL	8.52	-2.07 %	09:48:15	1	8.52	1	24	8.52	8.66	5	1	0	0	[+]
SON	8.52 8.52	7.67 9.37	09:58:10 09:58:09 09:58:05 11:38:30	1 1 1 400	8.70 8.70 8.70 8.55	1 1 1 1	200 25 207 90	8.50 8.41 8.40 8.24	8.67 8.99 9.00 9.15	56 150 993 50	1 1 3 1
SOPHARMA	9.40	0.00 %	09:00:00	340	9.40	1	60	9.40	27.50	6	1	0	3	[+]
SPH	9.40 9.40	8.46 10.34	09:00:00 09:00:00 10:24:51 09:00:00	90 200 1000 88	9.40 9.40 9.40 9.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	27.60 0.00 0.00 0.00	200 0 0 0	1 0 0 0
SPAC1	0.00	0.00 %	17:00:18	3150	0.08	2	1550	0.08	PKC	131	1	0	0	[+]
SP1	0.00 0.00	0.07 0.09	14:57:05 14:57:05 09:35:10 09:14:39	500 3550 200 200	0.08 0.08 0.08 0.08	2 3 2 1	16000 20300 50499 4000	0.07 0.06 0.05 0.04	0.07 0.08 0.09 0.10	774 22063 40700 37769	1 4 4 6
STALEXP	4.15	-0.24 %	16:02:12	52	4.15	1	800	4.13	4.15	3448	2	18	75	[+]
STX	4.12 4.15	3.74 4.56	15:05:47 14:11:57 14:11:57 14:11:57	250 590 270 500	4.13 4.12 4.12 4.12	7 3 8 2	6641 4271 4445 1740	4.12 4.11 4.10 4.09	4.16 4.17 4.18 4.19	1242 4111 1101 4000	2 4 2 2
STALPROD	440.00	-4.32 %	17:02:22	4	421.00	4	71	421.00	422.45	4	1	6	2,565	[+]
STP	420.55 440.00	396.00 484.00	17:00:58 17:00:00 17:00:00 17:00:00	35 50 50 334	421.00 421.00 421.00 421.00	1 5 1 1	15 124 13 24	420.55 420.00 419.15 418.90	422.50 424.00 425.00 425.70	5 250 3 3	1 1 1 1
STALPROFI	0.00	0.00 %	16:47:14	7	14.80	1	41	14.61	14.80	184	2	0	0	[+]
STF	0.00 0.00	13.32 16.28	13:28:57 10:03:40 16:26:05 14:58:31	3 5 4 103	14.61 14.80 15.00 15.00	1 1 0 0	41 600 0 0	14.51 14.49 0.00 0.00	15.10 15.12 15.18 15.19	90 78 357 544	1 1 1 1
STELMET	21.60	0.42 %	15:19:39	11	21.59	1	100	21.41	21.59	59	1	0	3	[+]
STL	21.59 21.60	19.44 23.76	10:03:49 16:13:08 15:16:18 14:43:53	132 2 71 157	21.60 21.50 21.41 21.41	1 1 3 1	867 400 171 1000	21.40 21.30 21.20 21.10	21.60 21.98 22.00 22.10	140 116 100 100	3 2 1 1
STEMCELLS	0.44	0.00 %	11:06:27	40	0.44	1	1000	0.45	0.46	100	1	0	0	[+]
SCS	0.44 0.44	0.36 0.52	09:57:24 11:15:29 16:20:59 09:19:30	30 30 100 100	0.44 0.44 0.44 0.44	2 1 1 1	650 50 100 100	0.44 0.43 0.42 0.37	0.47 0.48 0.50 0.53	2180 100 100 100	1 1 1 1
STOPKLA	8.44	-0.12 %	09:37:26	2	8.44	1	50	7.30	8.44	71	1	0	0	[+]
STK	8.44 8.44	6.76 10.12	09:10:57 16:13:40 09:29:40 14:31:44	2 10 2 140	8.45 8.43 8.84 8.70	1 1 1 1	20 100 50 50	7.03 7.00 6.95 6.75	8.45 8.55 8.80 8.85	498 30 15 15	1 1 1 1
SUNEX	2.81	-1.06 %	17:00:00	1	2.81	2	2379	2.80	2.85	2700	1	1	2	[+]
SNX	2.80 2.81	2.53 3.09	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	2.81 2.81 2.81 2.81	1 2 1 2	2500 550 240 3120	2.79 2.75 2.74 2.72	2.87 2.95 2.98 2.99	218 500 200 890	1 1 1 2
SUNTECH	0.27	-7.41 %	16:29:12	100	0.25	1	9893	0.25	0.27	2000	1	20	5	[+]
SUN	0.25 0.27	0.22 0.32	16:23:37 16:21:56 16:21:56 16:21:56	5148 1500 5000 5743	0.26 0.26 0.26 0.26	3 2 1 1	25000 10000 10000 10000	0.24 0.23 0.21 0.20	0.28 0.29 0.30 0.31	2000 7000 5990 5000	1 2 2 1
SURFLAND	0.71	-3.85 %	09:02:29	1	0.75	1	300	0.59	0.74	100	1	1	1	[+]
SSK	0.71 0.75	0.57 0.85	09:00:25 16:44:23 16:44:23 16:43:58	1480 100 119 1400	0.71 0.78 0.77 0.77	1 1 1 1	100 100 1500 2250	0.58 0.52 0.46 0.45	0.75 0.78 0.86 0.89	2999 1480 100 1420	1 1 1 1
SUWARY	10.40	0.00 %	17:00:00	1	10.40	1	235	9.91	10.40	231	1	0	4	[+]
SUW	10.01 10.40	9.36 11.44	12:16:20 12:16:18 12:16:17 12:16:15	1 5 150 150	10.40 10.01 10.01 10.01	1 0 0 0	800 0 0 0	9.90 0.00 0.00 0.00	10.80 10.90 11.00 11.83	52 2099 164 700	1 2 1 2
SWISSMED	0.96	3.23 %	09:56:52	10	0.96	2	1400	0.94	0.95	200	2	0	0	[+]
SWD	0.96 0.96	0.87 1.05	09:56:51 09:56:50 09:56:49 09:56:47	10 10 10 10	0.96 0.96 0.96 0.96	1 1 1 1	2523 2721 1000 1000	0.92 0.91 0.90 0.85	0.96 0.97 0.98 0.99	1064 150 1373 1103	1 2 2 1
SWISSPSM	0.36	0.00 %	11:00:00	40	0.36	1	100	0.33	0.36	620	1	0	0	[+]
SWP	0.36 0.36	0.29 0.43	11:00:00 11:00:00 11:00:00 11:00:00	40 40 40 40	0.36 0.36 0.36 0.36	1 1 1 1	1000 100 100 100	0.32 0.31 0.29 0.28	0.37 0.38 0.42 0.44	65 480 100 200	1 1 1 2
SYGNITY	2.75	-2.18 %	17:00:00	889	2.69	1	688	2.64	2.69	811	2	23	63	[+]
SGN	2.63 2.84	2.48 3.02	16:49:27 16:49:27 16:49:27 16:46:55	500 300 92 308	2.71 2.70 2.69 2.69	2 1 1 1	2975 1200 630 1000	2.63 2.62 2.61 2.60	2.70 2.74 2.75 2.76	960 670 500 700	2 1 1 1
SYMBIO	0.00	0.00 %	14:30:16	268	3.53	1	20	3.45	3.60	10	1	0	0	[+]
SYM	0.00 0.00	2.83 4.23	14:29:18 14:28:40 09:05:09 09:29:25	25 20 10 470	3.50 3.45 3.35 3.35	1 1 1 1	20 70 100 40	3.40 3.35 3.30 3.25	3.65 3.75 3.80 3.85	20 20 20 15	1 1 1 1
SYNEKTIK	15.70	0.00 %	17:00:00	48	15.43	1	1	15.36	15.43	312	1	2	33	[+]
SNT	15.05 15.70	14.13 17.27	17:00:00 16:48:43 14:41:56 14:41:56	452 1000 200 439	15.43 15.36 15.05 15.06	1 1 1 1	45 157 520 137	15.10 15.00 14.72 14.52	15.45 15.70 15.78 15.79	490 194 75 698	1 2 1 1
SYNTHOS	4.97	0.81 %	17:04:48	200	4.99	1	1212	4.94	4.99	2636	1	646	3,198	[+]
SNS	4.91 4.99	4.48 5.46	17:04:08 17:00:00 17:00:00 17:00:00	1000 204 5729 4040	4.99 4.99 4.99 4.99	1 3 4 2	4667 5432 10540 4330	4.92 4.91 4.90 4.88	5.00 5.01 5.02 5.03	4183 1000 3200 3650	7 1 2 4
SZAR	0.07	0.00 %	11:23:16	300	0.07	9	352301	0.06	0.07	152486	4	1	0	[+]
SZR	0.07 0.07	0.06 0.08	09:05:38 09:05:31 09:44:26 09:05:12	300 300 300 300	0.07 0.07 0.07 0.07	6 5 7 4	316000 242800 346999 352999	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.11	354162 359088 317980 136000	10 8 7 4
TALANX	0.00	0.00 %	16:03:07	6	131.95	1	14	125.10	138.60	5	1	0	0	[+]
TNX	0.00 0.00	118.80 145.10	11:29:28 13:54:40 12:41:39 12:36:13	1 1 14 15	131.20 131.20 131.00 129.80	1 1 1 0	30 9 15 0	120.00 119.10 108.10 0.00	152.50 155.00 167.80 333.00	5 14 5 10	1 1 1 1
TALEX	19.00	0.00 %	09:00:00	1	19.00	1	25	18.70	19.70	100	1	0	0	[+]
TLX	19.00 19.00	17.10 20.90	09:00:00 09:00:00 09:00:00 09:00:00	1 1 1 1	19.00 19.00 19.00 19.00	1 1 1 1	126 80 1170 30	18.60 18.52 18.22 18.01	19.94 20.00 20.88 20.91	63 400 62 15	1 1 1 1
TAMEX	0.60	0.00 %	12:17:49	1000	0.60	2	2850	0.55	0.60	664	1	1	1	[+]
TOS	0.60 0.60	0.48 0.72	09:00:00 13:54:45 13:10:19 13:09:13	2 100 1600 700	0.60 0.60 0.60 0.60	1 2 1 1	2511 3611 350 3100	0.54 0.50 0.48 0.47	0.62 0.63 0.64 0.65	1800 3746 3015 2650	1 2 2 1
TARCZYNSKI	9.67	0.72 %	14:59:54	220	9.74	1	280	9.55	9.75	1500	1	2	15	[+]
TAR	9.60 9.74	8.71 10.63	14:50:04 14:50:04 14:50:04 14:50:04	150 150 714 100	9.60 9.60 9.61 9.62	2 1 1 2	230 300 500 275	9.54 9.51 9.50 9.47	9.80 9.84 9.85 9.90	520 396 746 1119	1 2 2 2
TATRY MOUNTAIN	0.00	0.00 %	14:06:01	5	113.20	1	95	113.20	115.00	121	1	0	0	[+]
TMR	0.00 0.00	101.90 124.50	15:25:22 12:41:47 09:33:49 15:25:43	6 5 180 120	113.10 115.00 115.00 115.00	1 1 1 1	80 10 1 10	113.00 112.00 111.00 104.00	116.00 118.00 124.85 124.90	40 70 38 48	1 1 1 1
TAURONPE	3.85	1.04 %	17:00:00	254	3.89	1	5000	3.86	3.89	62777	5	2,260	8,706	[+]
TPE	3.83 3.89	3.47 4.23	17:00:00 17:00:00 17:00:00 17:00:00	280 260 275 1468	3.89 3.89 3.89 3.89	1 4 8 22	5000 29813 81294 48967	3.85 3.84 3.83 3.82	3.90 3.91 3.92 3.93	59386 35315 15337 19314	9 2 5 7
TAXUSFUND	0.07	0.00 %	10:26:49	5	0.07	6	52700	0.06	0.07	19950	1	1	0	[+]
TXF	0.06 0.07	0.06 0.08	10:26:33 09:00:47 09:08:31 09:07:20	916 3 5 3	0.06 0.07 0.07 0.07	4 3 4 3	132181 158000 206003 102499	0.05 0.04 0.03 0.02	0.08 0.09 0.10 0.11	269812 276131 412964 170777	18 13 10 11
TBULL	160.00	-4.59 %	17:00:00	33	160.00	1	17	148.00	160.00	10	1	0	31	[+]
TBL	150.05 160.00	128.00 192.00	17:00:00 17:00:00 17:00:00 17:00:00	17 27 18 5	160.00 160.00 160.00 160.00	1 1 1 1	1 1 10 5	144.05 138.05 125.00 112.00	162.00 165.00 166.00 167.90	10 10 25 17	1 1 1 2
TELEMEDPL	0.00	0.00 %	13:27:44	200	1.97	1	50	1.93	2.18	20	1	0	0	[+]
TMP	0.00 0.00	1.58 2.36	13:27:44 11:51:22 09:21:41 14:05:55	100 300 6 100	1.98 2.10 2.10 2.10	1 1 1 1	45 25 200 25	1.92 1.85 1.81 1.70	2.36 2.40 2.49 2.50	44 50 500 2600	1 1 1 2
TELESTRADA	17.71	-1.67 %	16:18:14	14	17.70	1	850	17.68	17.70	127	1	0	4	[+]
TLS	17.70 17.71	14.17 21.25	16:18:14 16:43:56 16:43:31 16:43:31	200 100 100 50	17.71 18.00 17.99 17.99	1 1 1 1	99 400 115 300	17.67 17.52 17.50 17.12	18.27 18.28 18.30 18.35	245 50 2638 109	2 1 2 1
TELIANI	0.00	0.00 %	11:24:00	2500	0.80	1	1000	0.80	0.81	2470	1	0	0	[+]
TLV	0.00 0.00	0.64 0.96	10:51:05 10:51:05 16:13:23 13:05:51	2500 1000 1000 2000	0.80 0.79 0.77 0.76	1 1 4 1	91 300 6832 2792	0.78 0.77 0.76 0.75	0.82 0.85 0.86 0.88	3000 2636 1000 6800	1 2 1 3
TERMO2PWR	0.76	-3.95 %	17:00:00	10	0.73	1	196	0.73	0.75	5000	3	38	28	[+]
T2P	0.73 0.77	0.61 0.91	15:51:59 15:24:22 15:24:22 15:24:22	1000 794 1000 1500	0.75 0.73 0.73 0.73	5 7 3 1	10711 25014 6567 4500	0.72 0.71 0.70 0.69	0.76 0.77 0.78 0.80	2000 2776 4301 2179	1 2 2 1
TERMOREX	1.93	1.54 %	17:00:00	100	1.98	2	250	1.95	1.98	95	1	0	1	[+]
TRR	1.93 1.98	1.74 2.12	16:48:40 16:40:22 16:40:22 16:40:22	250 200 200 300	1.93 1.95 1.95 1.95	1 3 1 1	110 530 200 4180	1.91 1.90 1.89 1.86	2.00 2.01 2.04 2.05	3900 4041 713 500	2 1 1 1
TESGAS	3.09	0.00 %	09:00:00	1	3.09	1	2000	3.01	3.08	129	1	0	0	[+]
TSG	3.09 3.09	2.79 3.39	13:39:35 09:36:38 09:36:38 09:00:04	320 500 393 1	3.09 3.09 3.09 3.09	1 1 1 1	111 300 100 701	2.95 2.92 2.90 2.81	3.09 3.10 3.12 3.17	619 7791 1000 400	2 3 1 1
TIM	7.50	5.55 %	16:01:54	568	7.80	1	609	7.64	7.80	165	2	8	61	[+]
TIM	7.50 7.88	6.75 8.25	15:58:13 15:57:57 12:29:59 11:54:30	457 457 456 320	7.80 7.84 7.79 7.77	1 2 1 1	1000 1120 1500 50	7.60 7.50 7.45 7.44	7.84 8.13 8.14 8.18	182 170 563 50	1 1 1 1
TORPOL	12.25	-2.06 %	17:00:00	1	11.90	1	84	11.85	11.90	8744	2	11	132	[+]
TOR	11.82 12.25	11.03 13.47	16:40:30 16:18:22 16:18:22 16:18:22	100 150 209 1323	11.90 11.90 11.90 11.90	1 2 5 1	146 342 4247 83	11.82 11.81 11.80 11.76	11.95 11.96 11.98 12.09	700 300 839 400	1 1 1 1
TOWERINV	68.00	-1.52 %	17:00:00	1	68.59	1	50	67.00	68.59	75	1	0	12	[+]
TOW	68.00 68.59	54.40 81.60	17:00:00 16:14:29 15:52:19 13:03:03	1 60 45 25	68.59 68.00 68.00 68.00	1 1 1 1	100 20 20 20	66.00 64.50 63.00 61.99	68.60 69.88 69.90 69.95	400 15 100 10	1 1 2 1
TOYA	8.71	0.00 %	09:20:56	10	8.71	1	117	8.50	8.70	540	1	0	0	[+]
TOA	8.71 8.71	7.84 9.58	15:13:07 15:13:07 15:13:06 15:13:05	2 2 2 2	8.71 8.71 8.71 8.71	1 1 1 1	50 175 10 100	8.46 8.45 8.35 8.20	8.71 8.76 8.78 9.00	530 1000 40 20	2 1 1 1
TRAKCJA	12.22	-1.40 %	17:00:00	9	11.96	2	291	11.96	12.00	2642	1	45	544	[+]
TRK	11.96 12.22	11.00 13.44	17:00:00 17:00:00 17:00:00 17:00:00	21 426 100 87	11.96 11.96 11.96 11.96	1 1 2 2	100 2000 459 509	11.95 11.93 11.92 11.91	12.09 12.10 12.13 12.19	209 1209 97 500	1 3 1 1
TRANSPOL	5.80	-0.53 %	17:00:00	1	5.65	1	5000	5.55	5.65	3998	2	2	10	[+]
TRN	5.58 5.80	5.22 6.38	16:22:59 14:52:33 14:52:27 14:52:17	70 1 100 1000	5.68 5.68 5.58 5.58	2 1 0 0	10098 1850 0 0	5.53 5.52 0.00 0.00	5.69 5.80 5.86 5.87	1850 749 100 229	1 2 1 1
TRITON	3.59	0.00 %	16:48:36	519	3.50	1	1181	3.50	3.61	1113	1	6	20	[+]
TRI	3.50 3.63	3.24 3.94	16:48:36 16:48:36 16:48:36 16:48:36	200 577 400 465	3.50 3.50 3.51 3.52	2 2 1 1	1400 2700 500 320	3.48 3.47 3.25 3.15	3.62 3.63 3.64 3.66	1076 184 2100 220	2 1 1 1
TXM	2.68	-1.04 %	16:09:57	1	2.85	1	268	2.68	2.85	3094	1	0	0	[+]
TXM	2.68 2.85	2.42 2.94	15:48:45 15:53:03 12:32:19 12:31:19	65 500 5 25	2.68 2.88 2.88 2.66	1 1 2 1	340 400 2500 5000	2.66 2.65 2.51 2.00	2.87 2.99 3.00 3.10	500 272 1762 98	1 2 1 1
UHYECA	1.06	0.95 %	15:09:10	20	1.06	1	120	1.00	1.06	690	1	0	0	[+]
ECA	1.06 1.06	0.85 1.27	16:28:39 14:11:48 13:52:37 13:52:37	12 50 480 100	1.05 1.04 1.01 1.02	1 1 1 1	100 100 150 150	0.99 0.97 0.95 0.93	1.09 1.10 1.12 1.13	720 150 2614 120	1 1 1 1
ULMA	73.50	0.00 %	09:02:20	1	73.50	1	37	66.70	70.00	108	1	0	0	[+]
ULM	73.50 73.50	66.15 80.85	09:02:05 11:35:57 11:31:37 09:06:13	1 1 5 1	73.50 73.50 70.00 73.50	1 1 0 0	113 101 0 0	66.68 64.60 0.00 0.00	73.50 74.00 79.50 80.00	4 144 20 136	1 2 1 2
UNIBEP	12.40	-0.81 %	17:00:31	2	12.30	1	444	12.30	12.32	266	1	2	21	[+]
UNI	12.30 12.40	11.16 13.64	17:00:31 17:00:31 13:29:06 11:18:04	2 2 300 123	12.30 12.30 12.30 12.32	1 2 1 1	400 230 14 220	12.21 12.10 12.07 12.05	12.48 12.49 12.50 12.56	300 114 670 90	1 1 1 1
UNICREDIT	73.50	-5.97 %	17:00:00	2	71.31	2	575	71.31	76.46	1000	1	1	77	[+]
UCG	71.31 77.08	66.15 80.85	16:44:05 16:37:48 14:59:08 09:31:06	978 10 9 10	75.26 76.72 75.40 77.08	1 1 1 1	110 19 1 333	71.10 70.01 54.13 0.01	77.99 78.00 79.50 80.00	7 15 15 331	1 1 1 4
UNIMA	3.28	0.00 %	16:02:15	100	3.28	3	510	3.25	3.28	740	2	1	4	[+]
U2K	3.25 3.28	2.96 3.60	14:08:16 14:08:16 10:46:55 10:46:52	90 100 100 92	3.25 3.25 3.28 3.28	1 1 1 1	221 100 100 100	3.24 3.21 3.15 3.11	3.32 3.34 3.36 3.38	100 100 100 100	1 1 1 1
UNIMOT	34.00	0.70 %	17:00:00	12	34.39	2	115	34.01	34.39	276	1	2	61	[+]
UNT	34.00 34.39	30.60 37.40	17:00:00 16:47:54 16:46:54 16:46:54	12 76 24 50	34.39 34.20 34.38 34.38	2 1 1 1	188 12 10 8	34.00 33.73 33.72 33.71	34.40 34.44 34.45 34.50	90 72 26 429	1 1 1 3
UNITED	0.46	-2.17 %	16:01:19	2	0.45	2	365	0.44	0.45	4210	2	2	1	[+]
UTD	0.43 0.46	0.37 0.55	13:48:47 13:48:47 12:16:18 09:16:43	200 200 2000 40	0.43 0.43 0.45 0.46	1 6 3 2	1800 19947 33297 2000	0.43 0.42 0.41 0.40	0.46 0.47 0.48 0.49	48966 7050 5817 4000	4 2 3 1
UNIWHEELS	0.00	0.00 %	16:49:15	4	256.90	1	68	256.90	263.90	5	1	0	0	[+]
UNW	0.00 0.00	231.25 282.55	11:11:57 09:00:00 17:00:00 17:00:00	4 9 20 27	260.00 264.00 264.15 264.15	2 4 2 1	2452 3012 8 20	253.00 250.00 243.85 235.00	263.95 264.00 266.00 267.00	12 118 10 5	1 1 1 1
URSUS	4.05	-0.25 %	17:00:00	410	4.01	5	7190	4.01	4.03	442	1	130	523	[+]
URS	3.99 4.07	3.65 4.45	17:00:00 17:00:00 17:00:00 17:00:00	360 229 271 3	4.01 4.01 4.01 4.01	11 10 9 8	14760 8173 11259 26685	4.00 3.99 3.98 3.97	4.04 4.05 4.06 4.07	2733 10170 3300 8565	1 3 2 5
VAKOMTEK	0.00	0.00 %	09:07:53	2	0.64	1	100	0.54	0.65	1560	1	0	0	[+]
VKT	0.00 0.00	0.52 0.76	16:32:51 16:32:50 16:32:49 11:51:18	1 1 1 1780	0.64 0.64 0.64 0.57	1 1 0 0	333 300 0 0	0.42 0.31 0.00 0.00	0.78 0.79 0.80 0.81	670 907 1454 2519	1 1 1 2
VARSAVVR	0.00	0.00 %	16:48:32	8	1.47	1	150	1.36	1.40	3000	1	0	0	[+]
VVR	0.00 0.00	1.18 1.76	16:48:32 16:30:29 16:30:29 10:44:41	162 838 12 180	1.42 1.42 1.42 1.39	1 1 1 1	1120 3716 300 1000	1.35 1.34 1.32 1.31	1.44 1.47 1.49 1.57	400 341 831 571	1 1 2 1
VCP	0.00	0.00 %	11:00:00	50	0.10	1	100	0.10	0.12	400	1	0	0	[+]
VCP	0.00 0.00	0.08 0.12	11:00:00 11:00:00 11:22:53 11:20:31	150 200 100 300	0.10 0.11 0.12 0.12	1 1 1 1	1500 2000 1000 1000	0.09 0.08 0.07 0.05	0.13 0.14 0.15 0.16	300 350 200 997	1 1 1 1
VEDIA	0.00	0.00 %	11:00:00	180	0.04	4	250061	0.03	PKC	743750	5	0	0	[+]
VED	0.00 0.00	0.03 0.05	15:03:25 11:00:00 11:13:55 11:00:00	1929 2000 2000 1071	0.04 0.04 0.04 0.04	4 3 0 0	324097 461111 0 0	0.02 0.01 0.00 0.00	0.02 0.03 0.04 0.05	216051 3000 105231 206698	4 1 3 9
VELTO	0.04	-20.00 %	15:00:00	17499	0.04	4	400	0.08	0.04	4000	1	127	5	[+]
VEL	0.04 0.04	0.03 0.05	15:00:00 15:00:00 15:00:00 15:00:00	27000 3001 3000 7000	0.04 0.04 0.04 0.04	21 31 15 9	4881642 2436813 1008812 1050626	0.04 0.03 0.02 0.01	0.05 0.06 0.07 0.08	3590358 2801796 1965982 868284	56 44 30 17
VENTUREIN	3.62	-5.24 %	14:33:23	419	3.62	2	500	3.51	3.75	450	1	0	2	[+]
VTI	3.62 3.62	2.90 4.34	14:22:03 09:00:00 17:00:00 11:14:30	300 1 1 109	3.82 4.17 3.94 3.94	1 1 0 0	8685 5 0 0	3.50 0.10 0.00 0.00	4.17 4.18 5.50 6.65	111 75 3669 160	1 1 1 1
VERBICOM	1.10	0.00 %	11:01:33	102000	1.10	1	100	1.05	1.13	455	1	102	112	[+]
VRB	1.10 1.10	0.88 1.32	14:25:55 09:05:20 09:44:20 09:44:20	100000 20 26 4	1.10 1.15 1.15 1.15	1 1 1 1	1000 500 600 1000	1.00 0.90 0.85 0.80	1.14 1.15 1.17 1.19	500 2359 30 400	1 1 1 1
VIDIS	1.77	0.00 %	09:57:32	100	1.77	1	1000	1.45	1.78	950	1	1	2	[+]
VDS	1.77 1.77	1.42 2.12	09:57:32 15:16:38 15:15:56 14:47:58	1200 178 178 1012	1.77 1.77 1.76 1.77	1 1 1 0	1001 500 1 0	1.26 1.06 1.00 0.00	1.89 1.91 1.94 2.00	1512 3000 800 348	1 1 1 1
VIGOSYS	325.20	-2.05 %	15:39:39	20	329.00	1	1	334.95	335.00	100	1	0	10	[+]
VGO	325.20 329.00	292.70 357.70	14:12:29 17:00:00 13:56:25 11:56:52	10 1 1 13	325.20 335.90 331.00 331.00	3 1 1 1	562 50 15 100	326.00 325.20 325.10 322.00	335.70 335.80 335.90 336.00	20 30 48 33	1 1 2 1
VINDEXUS	9.96	1.90 %	17:00:06	46	10.20	1	5	10.11	10.20	112	1	10	103	[+]
VIN	9.96 10.20	8.97 10.95	17:00:00 17:00:00 17:00:00 17:00:00	200 144 150 400	10.20 10.20 10.20 10.20	2 1 2 1	320 74 620 100	10.00 9.99 9.96 9.95	10.24 10.25 10.29 10.30	238 200 150 700	1 1 1 2
VISION	0.00	0.00 %	11:00:00	8000	0.01	1	100	0.02	PKC	282437	10	0	0	[+]
VIV	0.00 0.00	0.01 0.02	11:00:00 15:23:10 15:00:00 15:00:00	5000 39871 20129 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	490818 4038975 1514364 1923001	12 54 18 12
VISTAL	1.58	14.19 %	17:00:46	2388	1.77	2	3822	1.74	1.77	3961	3	1,198	2,120	[+]
VTL	1.53 1.95	1.56 1.95	17:00:00 17:00:00 17:00:00 17:00:00	1199 3000 59 2150	1.77 1.77 1.77 1.77	2 2 3 1	11010 2000 4471 1000	1.72 1.71 1.70 1.69	1.78 1.79 1.82 1.83	7432 3061 400 5600	1 1 1 1
VISTULA	3.73	-1.34 %	17:02:22	157	3.67	3	9307	3.67	3.72	1311	1	221	828	[+]
VST	3.65 3.84	3.36 4.10	17:01:15 17:00:00 17:00:00 17:00:00	2500 2343 1601 3000	3.67 3.67 3.67 3.67	1 4 3 1	500 5033 6852 460	3.66 3.65 3.62 3.61	3.73 3.74 3.75 3.76	600 1812 11828 7503	1 2 2 2
VIVID	3.00	-0.67 %	13:39:59	415	2.98	2	287	2.95	2.97	1000	1	6	18	[+]
VVD	2.95 3.00	2.70 3.30	13:39:59 13:23:44 13:08:28 13:08:28	745 150 350 100	2.98 2.95 2.95 2.95	1 2 1 5	266 2000 480 5301	2.93 2.92 2.91 2.90	2.98 2.99 3.00 3.01	585 777 2329 1800	2 1 6 1
VOICETEL	178.45	2.29 %	10:31:39	11	179.00	1	8	171.50	186.00	10	1	0	6	[+]
VOI	170.00 179.00	142.80 214.10	09:37:30 09:22:11 09:26:09 09:24:55	11 12 12 11	170.00 178.45 175.00 183.70	1 1 1 1	12 1 20 30	171.00 170.00 166.00 164.00	225.00 240.00 250.00 0.00	1 500 100 0	1 1 1 0
VOTUM	10.47	-1.53 %	17:00:55	9	10.31	1	400	10.20	10.31	80	1	11	117	[+]
VOT	10.31 10.50	9.43 11.51	17:00:38 16:06:16 16:06:04 12:44:47	90 49 50 145	10.31 10.31 10.31 10.48	1 1 1 1	400 60 360 20	10.18 10.17 10.16 10.15	10.45 10.47 10.50 10.59	218 120 158 718	2 1 1 2
VOXEL	15.45	2.98 %	17:00:00	12	15.90	1	100	15.15	15.90	38	1	0	4	[+]
VOX	15.40 15.90	13.91 16.99	17:00:00 17:00:00 16:27:41 16:27:41	50 54 5 95	15.90 15.90 15.45 15.40	1 1 2 1	105 300 627 350	14.97 14.90 14.80 14.78	16.00 16.25 16.30 16.40	300 50 486 90	1 1 1 1
WADEX	5.47	-5.70 %	17:00:00	225	5.29	1	275	5.29	5.62	25	1	7	39	[+]
WAX	5.19 5.47	4.93 6.01	10:47:50 10:47:50 10:47:50 10:47:50	168 244 225 118	5.19 5.22 5.22 5.25	1 1 2 3	200 110 800 799	5.27 5.25 5.20 5.19	5.64 5.65 5.68 5.75	468 132 598 25	1 1 1 1
WANDALEX	7.66	2.54 %	17:00:00	1	7.66	1	176	7.48	7.66	974	1	0	4	[+]
WDX	7.48 7.66	6.90 8.42	17:00:00 17:00:00 16:32:56 16:32:56	10 80 5 15	7.66 7.66 7.66 7.65	1 1 1 0	320 1050 1 0	7.47 7.46 5.01 0.00	7.83 8.10 8.14 8.17	1000 468 426 461	1 1 1 1
WARIMPEX	6.04	0.83 %	16:09:03	500	6.08	1	50	6.07	6.19	54	1	2	9	[+]
WXF	6.04 6.19	5.44 6.64	14:52:36 14:47:27 14:42:44 11:39:35	11 105 500 300	6.07 6.19 6.07 6.18	1 1 1 1	285 581 49 490	5.81 5.80 5.77 5.76	6.20 6.28 6.30 6.40	21 370 200 255	1 1 1 1
WASKO	1.89	-0.53 %	17:00:00	1491	1.88	1	100	1.87	1.88	209	1	14	26	[+]
WAS	1.85 1.89	1.71 2.07	17:00:00 17:00:00 17:00:00 16:36:43	5000 2719 790 5	1.88 1.88 1.88 1.87	1 2 3 2	598 1500 3065 2500	1.86 1.84 1.83 1.82	1.89 1.90 1.91 1.92	1 2066 500 1158	1 4 1 2
WAWEL	993.65	-0.36 %	17:00:00	2	990.10	1	8	990.10	1000.00	28	1	0	256	[+]
WWL	990.10 1,012.70	894.30 1093.00	17:00:00 17:00:00 15:38:04 15:38:04	2 1 1 1	990.10 990.10 1,010.95 1,010.95	1 2 1 4	1 12 2 25	990.05 990.00 989.00 985.00	1005.00 1010.00 1011.00 1012.00	29 10 4 8	1 1 1 1
WBAY	0.00	0.00 %	09:09:09	20	1.63	1	40	1.50	1.50	1720	1	0	0	[+]
WBY	0.00 0.00	1.31 1.95	10:53:08 10:53:08 10:53:08 09:00:00	511 410 379 15	1.66 1.66 1.65 1.65	1 2 1 1	100 40 50 100	1.45 1.40 1.35 1.30	1.60 1.63 1.68 1.70	190 65 100 250	1 1 1 2
WDBBU	2.34	0.00 %	09:01:04	1	2.34	1	600	1.90	2.34	470	1	0	0	[+]
WDB	2.34 2.34	1.88 2.80	09:00:32 16:45:13 16:44:36 16:44:36	1 198 300 1002	2.34 2.34 2.30 2.01	1 1 1 1	799 3000 100 100	1.88 1.80 1.75 1.70	2.35 3.44 3.45 3.88	1119 360 400 370	1 1 1 1
WERTHHOLZ	0.00	0.00 %	10:15:29	130	0.33	1	400	0.34	0.36	1495	1	0	0	[+]
WHH	0.00 0.00	0.27 0.39	16:08:11 15:43:57 15:27:37 15:27:37	1495 2504 446 3000	0.34 0.35 0.35 0.35	1 1 1 1	3165 2005 3500 2500	0.33 0.31 0.29 0.25	0.37 0.47 0.48 0.49	2800 3000 1000 1000	1 1 1 1
WESTREAL	0.00	0.00 %	15:00:00	3	0.36	1	22	0.36	PKC	350	1	0	0	[+]
WRE	0.00 0.00	0.29 0.43	11:00:00 11:12:35 11:00:00 11:00:57	5 5 36 500	0.36 0.37 0.37 0.37	1 1 0 0	1812 500 0 0	0.28 0.26 0.00 0.00	0.34 0.37 0.50 0.68	741 2628 6075 80	1 2 2 1
WIELTON	14.99	-2.41 %	17:00:00	121	14.56	1	440	14.56	14.60	2727	2	32	470	[+]
WLT	14.23 15.05	13.50 16.48	17:00:00 17:00:00 17:00:00 17:00:00	1500 539 191 210	14.56 14.56 14.56 14.56	2 1 2 2	650 28 268 252	14.50 14.48 14.45 14.43	14.65 14.70 14.71 14.72	70 1000 172 300	1 1 1 1
WIERZYCL	0.41	2.44 %	15:20:47	100	0.42	1	200	0.39	0.42	1450	1	0	0	[+]
WRL	0.41 0.42	0.33 0.49	15:20:47 13:11:06 13:11:06 12:33:21	200 2900 100 2000	0.41 0.41 0.41 0.41	1 2 3 1	5000 520 11493 900	0.38 0.37 0.36 0.35	0.43 0.44 0.45 0.46	2788 2700 8100 2500	2 2 4 1
WIKANA	1.40	0.00 %	17:00:00	2000	1.45	1	1000	1.40	1.46	62	1	4	5	[+]
WIK	1.40 1.45	1.26 1.54	10:09:43 11:48:24 13:06:24 11:57:58	1500 3000 1000 994	1.40 1.45 1.45 1.45	1 1 2 1	65 5500 1050 70	1.39 1.37 1.30 1.20	1.47 1.50 1.55 1.57	5150 8332 55 60	1 2 1 1
WINVEST	0.00	0.00 %	16:46:00	1	1.12	1	2799	1.12	1.28	2938	2	0	0	[+]
WIS	0.00 0.00	1.01 1.23	16:45:04 16:44:14 16:34:59 09:48:44	36 500 4 12	1.12 1.12 1.12 1.12	1 1 1 0	100 565 600 0	1.00 0.81 0.04 0.00	1.30 1.34 1.39 1.40	1255 1300 1500 1004	2 1 1 1
WIRTUALNA	44.61	-0.07 %	17:00:00	35	45.95	2	229	45.10	45.95	47	1	66	3,059	[+]
WPL	44.61 46.60	40.15 49.07	17:00:00 17:00:00 17:00:00 17:00:00	65 21 298 81	45.95 45.95 45.95 45.95	1 1 1 1	51 224 224 224	45.01 44.95 44.90 44.86	46.00 46.02 46.17 46.22	786 224 224 224	1 1 1 2
WITTCHEN	17.13	-0.76 %	17:00:33	200	17.00	1	92	16.22	17.00	120	1	0	3	[+]
WTN	17.00 17.13	15.42 18.84	17:00:00 09:00:00 17:00:00 16:35:56	1 1 1 2	17.00 17.13 17.13 16.21	1 1 1 1	141 200 50 485	16.13 16.12 16.05 15.87	17.13 17.28 17.29 17.30	55 109 4911 794	1 1 1 2
WOJAS	5.06	-2.86 %	17:00:00	70	5.10	1	136	5.10	5.19	695	1	0	1	[+]
WOJ	5.06 5.10	4.56 5.56	16:46:50 09:46:02 16:26:41 16:26:02	70 10 119 219	5.10 5.06 5.25 5.20	1 1 1 1	400 1490 590 255	5.08 5.06 5.05 4.96	5.25 5.27 5.28 5.30	928 5488 104 4000	3 1 1 1
WORKSERV	6.71	1.19 %	09:39:08	2	6.78	1	100	6.73	6.78	250	1	1	7	[+]
WSE	6.66 6.78	6.04 7.38	09:39:08 09:38:35 09:38:19 09:38:19	100 250 250 100	6.77 6.75 6.72 6.72	1 1 1 1	325 99 100 100	6.72 6.66 6.65 6.63	6.79 6.80 6.82 6.90	100 250 60 100	1 1 1 1
XPLUS	0.16	0.00 %	09:43:46	100	0.16	3	8700	0.16	0.17	4000	2	0	0	[+]
XPL	0.16 0.16	0.13 0.19	16:43:07 16:37:50 16:37:50 16:37:50	467 8120 200 6000	0.16 0.16 0.16 0.16	3 1 1 2	36500 400 500 21000	0.15 0.14 0.13 0.12	0.18 0.19 0.20 0.21	20770 23355 19971 12514	4 3 4 4
XSYSTEM	0.47	-18.52 %	17:00:00	1000	0.44	1	1000	0.42	0.49	2646	1	77	33	[+]
XSM	0.39 0.53	0.38 0.56	16:48:57 16:48:57 16:42:20 16:42:20	2915 355 190 684	0.50 0.50 0.51 0.49	2 2 1 1	2300 4200 2000 1000	0.41 0.40 0.39 0.38	0.50 0.53 0.54 0.59	2804 1988 2502 1900	2 1 2 2
XTB	5.45	0.92 %	16:39:03	454	5.50	1	345	5.37	5.50	25	1	4	23	[+]
XTB	5.45 5.50	4.91 5.99	16:39:03 16:39:03 16:39:03 16:08:54	1382 50 13 101	5.50 5.47 5.47 5.46	1 1 1 1	100 500 500 570	5.36 5.35 5.34 5.30	5.52 5.54 5.55 5.59	500 100 46 1000	1 1 1 1
YOLO	3.48	-4.75 %	16:40:39	58	3.21	1	590	3.16	3.21	1599	1	11	35	[+]
YOL	3.16 3.48	3.14 3.82	16:28:18 15:24:01 15:24:01 15:24:01	690 338 1000 215	3.16 3.16 3.17 3.20	2 1 1 1	3350 450 1000 1000	3.15 3.12 3.11 3.10	3.22 3.28 3.48 3.50	58 120 668 19	1 1 2 1
ZAMET	1.23	0.00 %	17:00:00	396	1.23	1	4	1.23	1.24	799	1	5	6	[+]
ZMT	1.15 1.24	1.11 1.35	17:00:00 16:22:07 11:12:41 11:10:48	55 25 25 1	1.23 1.22 1.21 1.15	1 1 4 1	810 4000 3095 430	1.17 1.16 1.15 1.13	1.25 1.28 1.29 1.33	5000 2332 2982 2700	1 3 2 1
ZEPAK	13.67	0.97 %	17:00:00	8	13.59	1	1000	13.51	13.59	98	1	9	125	[+]
ZEP	13.40 13.75	12.31 15.03	17:00:00 16:49:30 16:44:36 16:39:52	92 50 28 72	13.59 13.60 13.50 13.50	1 3 1 1	9 402 724 100	13.50 13.40 13.38 13.35	13.65 13.69 13.70 13.71	85 224 100 500	1 1 1 1
ZPUE	229.00	-0.43 %	15:06:15	1	229.00	1	1	226.05	230.00	20	1	0	3	[+]
PUE	229.00 230.00	206.10 251.90	14:41:41 14:41:21 09:15:04 17:00:00	10 3 1 1	230.00 230.00 229.00 230.00	2 1 1 1	58 30 60 4	226.00 222.00 218.20 214.05	233.00 250.00 257.45 260.00	45 18 1 23	1 1 1 3
ZUE	9.15	-2.19 %	16:40:31	370	8.95	1	114	8.72	9.03	3600	1	0	3	[+]
ZUE	8.95 9.15	8.24 10.06	09:02:25 09:00:48 17:00:00 17:00:00	2 2 130 3	9.15 9.15 8.95 8.95	1 1 1 0	500 250 250 0	8.49 8.21 8.01 0.00	9.15 9.39 9.40 9.43	120 279 230 129	1 2 2 1
ZYWIEC	448.00	0.02 %	11:09:39	3	448.00	1	3	441.50	448.00	11	2	0	4	[+]
ZWC	448.00 448.00	403.20 492.80	11:09:39 09:00:00 14:07:20 14:02:45	2 3 5 3	448.00 448.00 447.90 447.85	1 1 1 1	2 5 5 2	441.05 441.00 440.50 440.05	448.10 449.00 449.80 449.90	20 10 3 6	1 3 1 1

GPW	Świat	Waluty

Analizy
»	Spodek na wsparciu - PXM (Arni)(1)
»	Amrest - korekta(0)
»	ASBIS(18)
»	InsiderFX.pl \| nowy serwis informacyjno -...(55)
»	Pomoc w analizie(4)

Forum
» Do administratorow(52)
» BUMECH(20)
» Właściwie łączyć - AT Synthos(16)
» Kup Pan Livechat !(22)
» Lotos petrodolar (5)
» Ucieczka (1)
» W oczekiwaniu... PRAIRE (PDZ)(132)
» Co się dzieje z inpost(3)
» Reinhold Europe AB(2)
» Sprzedaż (1)

Polecane książki
Zanim opowiemy Ci, o czym jest ta publikacja, chcielibyśmy przedstawić Ci dwie opinie czytelników, które najtrafniej ją... Zobacz więcej...

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

Login/Email
Hasło
Zapamiętaj mnie