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.

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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	1.15	4.08 %	17:00:00	5	1.02	1	407	1.00	1.02	1432	1	19	21	[+]
01C	1.00 1.15	0.92 1.38	15:38:01 15:25:06 15:22:16 15:17:37	33 203 950 410	1.00 1.02 1.02 1.02	2 3 1 1	2294 3489 1200 2005	0.95 0.90 0.86 0.80	1.08 1.14 1.15 1.16	5774 2399 2166 1555	1 2 2 1
08OCTAVA	0.84	0.00 %	15:00:00	4	0.84	2	10209	0.84	0.89	8900	1	0	0	[+]
08N	0.84 0.84	0.76 0.92	15:00:00 11:00:00 15:00:00 15:00:00	3 8 12 36	0.84 0.84 0.84 0.84	1 1 0 0	811 1200 0 0	0.82 0.75 0.00 0.00	0.90 0.92 0.93 0.95	9310 2000 1780 495	2 1 1 1
11B	374.00	-1.07 %	17:01:18	13	370.00	1	23	369.50	370.00	36	2	5	1,688	[+]
11B	360.50 374.00	337.00 411.00	17:01:18 17:00:58 17:00:00 17:00:00	5 14 6 144	370.00 370.00 370.00 370.00	1 2 3 1	1 73 99 1	369.00 368.00 367.00 366.50	371.50 372.00 373.00 373.50	5 206 163 50	1 5 3 1
4FUNMEDIA	13.40	-0.75 %	12:53:44	80	13.30	1	97	13.10	13.20	165	2	1	19	[+]
4FM	13.00 13.40	12.10 14.70	11:30:12 10:29:38 09:52:54 09:52:54	80 10 152 150	13.00 13.35 13.00 13.00	1 4 1 1	79 2718 200 167	13.05 13.00 12.80 12.15	13.30 13.40 13.50 13.70	65 12 215 500	1 1 2 1
4MOBILITY	7.90	0.00 %	10:13:10	5	7.90	1	5	7.70	7.90	112	1	0	0	[+]
4MB	7.90 7.90	6.35 9.45	09:15:56 15:43:06 15:43:06 15:43:06	20 5 5 5	7.90 7.90 8.00 8.10	2 1 1 1	15 5 10 5	7.50 7.20 7.00 6.60	8.10 8.30 8.40 8.80	5 1352 86 10	1 2 1 1
ABAK	0.00	0.00 %	09:00:00	10	1.75	1	1290	1.75	1.84	1200	1	0	0	[+]
ABK	0.00 0.00	1.40 2.10	10:53:26 14:48:43 13:51:59 13:51:59	375 375 375 125	1.75 1.66 1.39 1.39	1 1 0 0	400 100 0 0	1.40 1.20 0.00 0.00	2.88 4.70 4.78 4.98	2000 200 185 390	1 1 1 1
ABCDATA	1.40	0.00 %	17:00:00	976	1.41	1	1000	1.40	1.41	9474	5	67	94	[+]
ABC	1.38 1.41	1.26 1.54	17:00:00 17:00:00 17:00:00 17:00:00	7600 3000 1924 3076	1.41 1.41 1.41 1.41	2 3 1 1	6595 75334 13491 5969	1.39 1.39 1.39 1.38	1.41 1.42 1.42 1.42	5000 506 540 115863	1 1 1 9
ABMSOLID	0.00	0.00 %	15:00:00	100	0.75	1	500	0.52	PKC	550	1	0	0	[+]
ABM	0.00 0.00	0.68 0.82	15:00:00 15:27:50 15:00:00 15:00:00	1500 200 100 1000	0.75 0.75 0.75 0.78	1 1 0 0	982 500 0 0	0.51 0.01 0.00 0.00	0.75 0.79 0.80 0.87	2200 200 25 1984	1 1 1 1
ABPL	18.80	-1.06 %	13:32:02	14	18.60	2	125	18.55	18.75	169	1	0	8	[+]
ABE	18.60 18.80	16.95 20.60	13:31:46 12:24:33 10:41:48 10:41:48	40 235 65 35	18.70 18.80 18.80 18.80	1 1 1 1	30 300 40 42	18.50 18.45 18.40 18.30	18.80 18.95 19.00 19.15	65 40 40 50	1 1 1 1
ABSINVEST	1.05	-0.94 %	09:14:53	20	1.05	1	200	0.95	1.05	2980	1	0	0	[+]
AIN	1.05 1.05	0.84 1.26	13:26:06 13:26:06 13:23:08 09:46:46	5 320 2180 5	1.06 1.05 1.05 1.06	1 1 1 1	160 200 160 100	0.93 0.92 0.90 0.88	1.06 1.08 1.09 1.10	2450 1480 88147 2200	1 2 2 2
ACARTUS	0.00	0.00 %	17:00:00	115	0.25	1	3000	0.21	0.25	200	1	0	0	[+]
ACA	0.00 0.00	0.20 0.30	16:18:50 16:18:50 16:18:50 09:06:39	200 200 200 100	0.25 0.24 0.23 0.21	2 2 1 1	5640 27314 1000 1000	0.21 0.20 0.18 0.15	0.26 0.30 0.32 0.35	3335 200 200 200	1 1 1 1
ACAUTOGAZ	50.00	0.00 %	09:22:12	3	50.00	1	160	49.20	50.00	300	4	0	6	[+]
ACG	49.80 50.00	45.00 55.00	09:01:40 09:01:40 09:00:00 09:00:00	80 4 20 18	49.80 50.00 50.00 50.00	1 1 2 1	20 20 40 43	49.00 48.20 48.00 47.80	50.50 51.00 51.50 52.00	502 250 150 112	3 2 1 1
ACTION	3.50	0.00 %	17:00:00	475	3.50	1	9488	3.50	3.51	200	1	5	17	[+]
ACT	3.40 3.52	3.15 3.85	16:09:08 15:46:20 15:19:48 15:07:55	100 200 300 500	3.51 3.52 3.52 3.52	2 1 2 1	633 333 1300 300	3.44 3.43 3.42 3.41	3.52 3.54 3.55 3.56	280 1550 997 316	1 2 2 2
ADIUVO	7.50	9.07 %	15:45:14	3	8.18	1	10	7.90	8.20	2200	2	6	47	[+]
ADV	7.50 8.18	6.76 8.24	15:45:14 11:28:17 11:27:06 11:08:59	27 11 205 10	8.06 8.18 8.00 8.00	1 1 1 2	10 10 10 20	7.82 7.74 7.70 7.60	8.22 8.26 8.30 8.50	3 200 220 20	1 1 3 1
AEDES	0.00	0.00 %	15:00:12	1000	0.10	0	0	0.00	PKC	7406	2	0	0	[+]
AED	0.00 0.00	0.08 0.12	15:00:12 11:00:00 11:00:00 15:00:00	1000 915 700 300	0.10 0.08 0.08 0.08	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.09 0.10 0.25 0.38	3678 68624 55084 501	1 2 1 1
AERFINANC	0.00	0.00 %	12:46:55	1	0.10	2	1694	0.10	0.12	18936	1	0	0	[+]
AER	0.00 0.00	0.08 0.12	12:40:04 12:40:04 12:40:04 11:24:27	1 940 6383 200	0.12 0.11 0.11 0.11	1 1 1 1	15000 15000 300 499	0.09 0.08 0.06 0.05	0.14 0.15 0.16 0.17	15000 15000 15000 15000	1 1 1 1
AGORA	12.30	-1.22 %	17:00:00	150	12.15	1	74	12.15	12.25	55	1	40	482	[+]
AGO	12.15 12.30	11.10 13.50	15:31:56 15:02:07 14:54:28 14:54:28	12000 26395 176 15	12.20 12.20 12.15 12.20	1 2 1 1	100 437 100 38	12.10 12.00 11.75 11.70	12.30 12.35 12.45 12.50	500 169 135 550	1 2 1 4
AGROLIGA	15.70	0.00 %	10:15:01	1	15.70	1	33	15.05	15.70	549	3	0	0	[+]
AGL	15.70 15.70	12.56 18.84	16:36:04 16:36:04 16:36:04 14:50:12	65 25 10 150	15.70 15.60 15.60 15.50	2 1 1 1	217 124 60 99	15.01 15.00 14.40 14.10	15.73 15.90 16.00 16.15	11 300 10 101	1 1 1 1
AGROTON	3.30	0.00 %	09:03:48	205	3.30	1	800	3.23	3.32	795	1	1	2	[+]
AGT	3.30 3.30	2.97 3.63	09:00:00 09:00:00 15:46:58 13:33:34	45 300 340 609	3.30 3.30 3.30 3.22	1 1 1 1	500 391 385 3500	3.23 3.21 3.13 3.05	3.33 3.35 3.36 3.38	5447 412 350 180	1 1 1 1
AILLERON	9.70	-6.19 %	17:00:00	50	9.10	2	175	9.04	9.10	118	1	8	75	[+]
ALL	8.96 9.70	8.74 10.65	17:00:00 15:31:53 15:21:41 15:04:47	12 100 500 100	9.10 9.04 9.12 9.12	2 3 2 1	600 580 128 300	9.00 8.96 8.90 8.88	9.12 9.20 9.28 9.30	823 19 503 1706	1 1 2 3
AITON	0.47	-4.08 %	15:25:22	5700	0.47	1	100	0.46	0.49	1200	2	8	4	[+]
AIT	0.47 0.47	0.38 0.56	15:25:22 09:39:20 09:39:20 13:09:11	100 2200 100 1150	0.47 0.47 0.47 0.49	2 1 1 1	3573 200 1000 500	0.45 0.43 0.40 0.35	0.50 0.51 0.52 0.53	1500 1200 300 500	2 2 1 1
AKCEPTFIN	0.00	0.00 %	13:00:22	22	0.40	1	5885	0.34	0.39	5130	1	0	0	[+]
AFC	0.00 0.00	0.32 0.48	13:00:06 13:00:06 12:59:23 12:58:58	5885 4143 1000 4000	0.34 0.34 0.34 0.34	1 1 1 0	1 6666 6900 0	0.32 0.29 0.29 0.00	0.40 0.42 0.46 0.64	5541 3900 5000 3529	1 1 1 1
ALCHEMIA	0.00	0.00 %	11:57:27	1032	4.76	1	38	4.76	4.80	1140	1	0	0	[+]
ALC	0.00 0.00	4.30 5.20	11:46:02 10:49:59 09:00:00 09:00:00	168 86 1 254	4.76 4.76 4.86 4.86	6 0 0 0	69350 0 0 0	4.74 0.00 0.00 0.00	4.84 4.86 4.96 4.98	650 6936 1500 375	2 2 1 1
ALDA	0.00	0.00 %	16:35:34	386	2.62	1	456	2.50	2.64	390	1	0	0	[+]
ALD	0.00 0.00	2.10 3.14	14:11:59 13:23:36 09:00:00 09:19:05	1111 25 363 10	2.50 2.50 2.50 3.10	1 1 1 1	410 200 155 425	2.46 2.20 2.00 1.90	3.10 3.70 5.00 0.00	1032 1038 34000 0	1 1 1 0
ALEJA	0.00	0.00 %	15:00:00	3000	0.17	1	4000	0.17	0.19	24576	3	0	0	[+]
ALS	0.00 0.00	0.14 0.20	11:00:00 11:00:00 15:00:00 11:10:29	2500 7500 1 8032	0.19 0.19 0.19 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.20 0.21 0.22 0.23	7000 11448 14500 30000	2 2 1 1
ALIOR	60.00	-0.33 %	17:02:39	19	59.80	1	138	59.75	59.80	1455	4	44	2,613	[+]
ALR	59.10 60.00	54.00 66.00	17:00:00 17:00:00 17:00:00 17:00:00	813 55 97 100	59.80 59.80 59.80 59.80	4 5 6 3	177 472 1078 626	59.65 59.60 59.55 59.50	59.85 59.90 59.95 60.00	1400 2988 1025 4403	5 3 7 9
ALTA	2.40	3.20 %	09:01:46	2	2.58	1	1	0.01	2.56	282	1	0	0	[+]
AAT	2.40 2.58	2.16 2.64	09:00:23 15:56:15 15:34:41 09:00:00	100 8 1000 2	2.40 2.50 2.42 2.56	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.58 2.60 2.68 2.76	3766 5 189 300	1 1 1 1
ALTUSTFI	2.38	1.26 %	17:00:00	220	2.42	2	6314	2.39	2.42	2600	2	38	92	[+]
ALI	2.36 2.45	2.15 2.62	17:00:00 14:36:01 14:34:44 14:28:13	600 2414 1400 2500	2.42 2.42 2.42 2.42	1 1 2 2	656 500 1300 1235	2.38 2.37 2.36 2.35	2.45 2.46 2.47 2.48	546 800 1631 4014	2 1 1 2
ALUMAST	0.00	0.00 %	12:42:44	440	0.78	1	520	0.77	0.82	16972	1	0	0	[+]
ALU	0.00 0.00	0.62 0.94	09:27:07 09:09:26 09:04:32 09:03:48	7578 1283 1139 1191	0.76 0.76 0.79 0.84	1 1 2 1	2500 1000 1150 1000	0.71 0.65 0.60 0.55	0.88 0.95 0.00 0.00	90000 175 0 0	1 1 0 0
ALUMETAL	46.50	0.00 %	17:00:00	3	46.40	1	35	45.90	46.40	240	2	5	214	[+]
AML	45.90 46.50	41.90 51.00	16:02:38 16:02:19 16:02:19 16:02:09	356 52 50 200	46.30 46.10 46.10 46.20	1 1 1 2	182 80 100 142	45.80 45.60 45.50 45.20	46.50 46.60 46.90 47.00	207 20 270 128	2 1 2 1
AMBRA	15.00	-0.66 %	15:39:33	66	15.00	1	100	14.85	15.05	90	1	1	19	[+]
AMB	14.90 15.00	13.50 16.50	15:36:41 14:49:00 13:41:45 11:20:28	171 8 57 830	15.00 15.00 15.00 15.00	1 2 5 2	94 371 636 377	14.80 14.70 14.60 14.55	15.10 15.15 15.20 15.25	530 8 659 125	2 1 4 1
AMICA	142.80	-1.96 %	17:00:00	8	140.00	2	13	138.80	140.00	99	2	1	197	[+]
AMC	139.00 142.80	128.60 157.00	17:00:00 17:00:00 17:00:00 17:00:00	5 11 30 6	140.00 140.00 140.00 140.00	1 3 1 1	110 293 30 100	138.60 138.20 138.00 137.80	140.20 140.40 140.60 141.20	51 2 202 200	2 1 2 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	40.20	-0.87 %	17:00:00	237	39.90	1	531	39.90	40.00	610	4	26	1,037	[+]
EAT	39.60 40.20	36.20 44.20	17:00:00 17:00:00 17:00:00 17:00:00	41 20 352 14	39.90 39.90 39.90 39.90	2 1 1 4	996 196 1000 2062	39.80 39.70 39.65 39.60	40.05 40.10 40.15 40.20	297 521 1142 366	1 2 2 1
ANALIZY	50.00	0.00 %	09:24:21	1	50.00	1	22	46.40	49.80	21	1	0	0	[+]
AOL	50.00 50.00	40.00 60.00	09:21:33 09:48:05 09:13:16 15:15:35	2 2 3 141	50.00 50.00 50.00 47.00	1 1 1 1	20 600 15 18	45.00 43.00 42.00 30.00	50.00 54.50 55.00 57.00	2141 26 19 11	4 1 1 1
APATOR	25.90	0.38 %	15:52:50	20	26.10	2	121	25.60	26.10	352	2	1	30	[+]
APT	25.70 26.10	23.40 28.40	15:52:50 15:49:37 15:18:13 15:14:57	20 48 75 38	26.00 25.70 25.70 25.70	2 2 1 1	372 301 60 100	25.50 25.30 25.20 25.00	26.20 26.30 26.40 26.50	350 75 201 232	1 1 2 1
APLISENS	10.30	0.00 %	15:54:55	250	10.30	1	250	9.80	10.30	849	2	0	3	[+]
APN	10.30 10.30	9.30 11.30	09:02:17 13:22:13 13:02:35 12:15:07	2 2 199 2	10.30 10.30 10.10 10.30	1 1 1 0	10 50 20 0	9.50 9.30 9.00 0.00	10.50 10.60 10.80 10.90	241 73 340 402	2 1 2 2
APS	0.00	0.00 %	09:00:00	40	1.44	1	500	0.40	1.44	840	1	0	0	[+]
APS	0.00 0.00	1.16 1.72	17:02:58 17:00:00 16:29:18 15:48:59	1 609 5 1020	1.44 1.44 1.28 1.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.48 1.50 1.55 1.60	600 300 500 298	1 1 1 1
APSENERGY	2.56	0.40 %	13:54:03	23	2.50	1	3300	2.41	2.50	416	1	0	0	[+]
APE	2.50 2.56	2.31 2.81	11:40:36 09:00:00 16:23:16 16:23:13	31 4 13 12	2.50 2.56 2.49 2.49	1 1 1 0	5000 480 1000 0	2.40 2.06 2.01 0.00	2.51 2.56 2.60 2.69	2990 578 72 100	1 1 1 1
AQUABB	16.00	-3.75 %	11:39:09	155	15.40	1	70	15.40	15.90	10	1	0	6	[+]
AQU	15.40 16.00	12.80 19.20	10:56:26 10:56:26 10:52:46 10:51:26	100 5 95 25	15.40 15.40 15.50 15.60	2 2 1 2	130 270 5 15	15.10 15.00 14.60 14.50	16.20 16.30 16.70 16.80	5 82 10 63	1 2 1 1
AQUAPOZ	8.45	-3.83 %	13:20:34	3	8.80	1	31	8.10	8.45	135	1	0	2	[+]
AQA	8.25 8.80	6.80 10.10	13:20:22 12:42:32 11:26:37 11:26:37	135 135 1 135	8.25 8.45 9.15 8.65	1 1 1 1	60 135 42 100	8.00 7.90 7.30 4.82	8.50 8.80 9.15 9.20	2873 132 124 200	1 1 1 1
ARCHICOM	13.80	-2.14 %	16:10:28	74	13.70	1	1000	13.45	13.80	1675	1	1	9	[+]
ARH	13.70 13.80	12.45 15.15	09:26:03 09:00:00 16:47:26 16:47:26	553 2 250 497	13.80 13.80 14.00 14.00	2 1 1 1	958 44 55 200	13.40 13.00 12.60 12.50	14.00 14.50 14.75 14.90	555 12136 44 270	1 2 1 2
ARCTIC	2.75	2.19 %	15:54:14	1000	2.80	1	600	2.77	2.79	2500	1	64	179	[+]
ATC	2.75 2.80	2.48 3.02	15:54:14 15:35:17 14:49:38 13:18:01	1000 300 1000 10400	2.80 2.80 2.80 2.77	2 1 3 2	1248 1000 5000 2400	2.75 2.73 2.71 2.70	2.80 2.81 2.82 2.84	1500 3235 1500 4850	2 3 2 2
ARCUS	1.76	0.00 %	09:00:00	10	1.76	1	5500	1.66	1.76	5484	1	1	2	[+]
ARC	1.76 1.76	1.59 1.93	09:00:00 13:18:36 13:18:36 13:18:36	990 1 400 970	1.76 1.76 1.75 1.75	1 1 0 0	10000 6000 0 0	1.30 0.02 0.00 0.00	1.80 1.81 1.82 1.86	5115 2000 1000 3299	2 1 1 1
ARTERIA	4.90	-0.41 %	16:10:01	1	4.82	2	681	4.72	4.82	149	1	0	1	[+]
ARR	4.72 4.90	4.42 5.35	12:10:25 09:00:00 14:05:57 10:08:54	150 3 1 328	4.72 4.90 4.84 4.80	1 1 1 1	1000 1000 1670 110	4.70 4.66 4.62 4.50	4.84 4.90 5.50 5.55	1550 213 897 200	1 1 1 1
ARTMAN	4.95	-1.43 %	14:33:53	1000	4.82	1	207	4.80	4.89	526	1	3	12	[+]
ART	4.82 4.95	4.46 5.43	14:04:57 09:04:08 09:00:00 09:00:00	400 100 549 154	4.90 4.91 4.95 4.95	1 1 1 1	1765 340 151 50	4.79 4.52 4.04 4.00	4.90 4.91 4.98 5.18	600 1076 204 205	1 1 1 1
ASBIS	2.66	0.19 %	17:00:00	115	2.62	1	75	2.62	2.64	250	1	28	74	[+]
ASB	2.62 2.68	2.40 2.92	17:00:00 17:00:00 17:00:00 17:00:00	885 671 444 556	2.62 2.62 2.62 2.62	1 4 1 5	1000 6255 3000 2666	2.62 2.61 2.60 2.60	2.65 2.66 2.67 2.67	1185 3000 754 3000	2 1 1 1
ASSECOBS	29.00	-2.05 %	17:00:00	34	28.60	2	24	28.60	28.80	297	1	0	11	[+]
ABS	28.60 29.00	26.20 31.80	12:14:00 11:43:42 10:59:37 09:16:21	2 299 34 11	28.80 28.60 28.80 29.00	1 1 2 1	54 10 1100 260	28.40 28.20 28.00 27.00	29.00 30.00 30.40 30.60	406 61 61 40	1 1 1 1
ASSECOPOL	54.00	-0.37 %	17:00:00	17	54.20	2	1399	54.20	54.75	384	2	60	3,281	[+]
ACP	53.40 55.50	48.60 59.40	17:00:00 17:00:00 17:00:00 17:00:00	13 23 158 158	54.20 54.20 54.20 54.20	1 1 1 1	750 50 33 250	54.10 54.00 53.95 53.85	54.80 54.90 54.95 55.00	92 307 347 430	1 2 1 3
ASSECOSEE	14.10	0.00 %	17:00:00	19	14.40	2	500	14.20	14.40	490	3	1	10	[+]
ASE	14.10 14.40	12.70 15.50	17:00:00 10:46:52 09:30:58 09:30:58	81 100 19 42	14.40 14.40 14.40 14.40	3 1 1 1	604 109 1000 11	14.00 13.60 12.80 9.80	14.50 14.60 14.70 14.80	400 1334 750 200	2 3 2 1
ASSETUS	0.00	0.00 %	11:00:00	60	0.20	1	3500	0.15	0.23	4100	2	0	0	[+]
ASS	0.00 0.00	0.16 0.24	11:00:00 15:00:00 11:00:00 15:01:00	60 90 50 600	0.20 0.20 0.20 0.21	1 0 0 0	5100 0 0 0	0.10 0.00 0.00 0.00	0.25 0.27 0.30 0.31	2300 50 200 330	2 1 1 1
ASTARTA	29.50	-1.69 %	17:02:35	150	29.00	1	30	28.80	29.00	235	1	6	172	[+]
AST	29.00 29.80	26.60 32.40	17:00:56 17:00:00 17:00:00 14:23:29	100 35 1031 1	29.00 29.00 29.00 29.60	1 1 1 1	60 90 61 72	28.10 28.00 27.50 27.40	29.40 29.80 30.90 31.40	67 250 100 100	1 1 1 1
ASTRO	0.44	1.28 %	13:14:59	200	0.48	1	4482	0.42	0.45	2000	1	8	4	[+]
ASR	0.42 0.48	0.36 0.53	13:14:59 11:49:27 11:49:08 11:49:08	600 4000 518 200	0.45 0.42 0.42 0.42	1 1 1 1	450 1000 500 175	0.41 0.41 0.40 0.38	0.48 0.48 0.48 0.55	89 500 2378 500	1 1 1 1
ATAL	39.00	1.53 %	17:00:00	51	39.80	2	181	39.60	39.80	445	4	1	35	[+]
1AT	39.00 39.80	35.10 42.90	17:00:00 15:51:43 15:44:55 13:59:07	100 104 32 10	39.80 39.60 39.60 39.60	1 1 1 6	15 12 40 779	39.40 39.20 39.10 39.00	39.90 40.00 40.20 40.30	178 4 40 28	2 1 1 1
ATCCARGO	4.10	-0.98 %	14:35:54	6	4.06	1	2000	3.88	4.04	500	1	3	10	[+]
ATA	3.94 4.10	3.28 4.92	14:20:24 09:25:15 09:21:17 09:06:21	2500 6 8 10	3.94 4.10 4.10 4.10	1 1 1 1	520 213 1000 200	3.86 3.74 3.46 3.40	4.06 4.10 4.70 4.78	2168 2958 2169 1000	1 1 1 1
ATENDE	3.84	0.00 %	16:14:01	219	3.80	1	900	3.78	3.80	327	1	2	7	[+]
ATD	3.80 3.84	3.46 4.22	14:51:52 10:43:29 09:02:23 15:54:42	150 1500 2 750	3.80 3.80 3.84 3.80	1 1 1 1	269 425 43 500	3.72 3.52 3.50 3.00	3.84 3.88 3.90 3.96	264 1137 1701 1273	1 1 3 2
ATLANTAPL	4.49	-3.44 %	11:01:39	170	4.49	1	38	4.51	4.64	153	2	1	6	[+]
ATP	4.49 4.49	4.05 4.93	11:00:00 11:00:00 11:00:00 11:00:00	20 580 500 509	4.49 4.49 4.49 4.65	1 1 1 1	1500 2000 401 1000	4.50 4.48 4.46 4.45	4.66 4.70 4.86 4.94	2000 2000 1250 2793	1 1 1 2
ATLANTIS	0.46	7.61 %	14:56:47	1146	0.50	1	1	0.47	0.50	3354	1	10	5	[+]
ATS	0.46 0.50	0.41 0.51	14:56:47 14:15:28 14:14:30 14:08:37	2054 50 55 1775	0.49 0.49 0.49 0.47	3 1 1 1	11115 3000 800 3000	0.45 0.44 0.43 0.43	0.52 0.53 0.53 0.55	3150 3278 2000 885	1 1 1 1
ATLASEST	0.00	0.00 %	09:46:36	1299	1.42	1	1361	1.42	1.47	30	1	0	0	[+]
ATL	0.00 0.00	1.28 1.56	09:46:36 11:59:45 09:07:33 16:35:55	1000 1000 6 10	1.43 1.44 1.50 1.43	1 1 1 0	380 100000 1500 0	1.31 1.19 0.88 0.00	1.50 1.52 1.55 1.57	6441 2960 1070 300	2 1 1 1
ATM	8.58	2.63 %	09:00:00	2	8.58	1	124	8.29	8.58	1113	2	0	0	[+]
ATM	8.58 8.58	7.73 9.43	16:38:31 09:00:00 10:37:44 09:00:00	650 2 180 3	8.36 8.58 8.30 8.58	1 1 1 0	345 950 122 0	8.28 8.22 7.94 0.00	8.60 8.62 8.70 8.80	250 877 250 250	1 1 1 1
ATMGRUPA	4.59	3.27 %	17:00:00	250	4.74	2	205	4.58	4.74	595	1	10	46	[+]
ATG	4.48 4.79	4.13 5.04	17:00:00 15:19:43 15:19:43 14:36:42	155 300 200 1	4.74 4.76 4.73 4.76	1 2 1 1	9999 1580 500 445	4.57 4.52 4.51 4.50	4.75 4.76 4.77 4.79	1000 4696 2046 1365	2 1 2 3
ATONHT	0.60	-11.76 %	11:00:00	600	0.60	1	100	0.53	0.60	1840	1	1	1	[+]
ATO	0.60 0.60	0.48 0.72	11:00:00 11:00:00 15:00:00 15:00:00	60 500 150 300	0.60 0.60 0.68 0.68	1 1 1 1	19932 2570 100 1800	0.50 0.46 0.44 0.41	0.65 0.68 0.69 0.70	600 4550 3467 437	1 1 1 2
ATREM	2.31	0.44 %	14:19:25	60	2.29	3	240	2.29	2.31	2465	1	1	2	[+]
ATR	2.29 2.31	2.08 2.54	13:08:39 13:08:39 13:08:39 13:08:39	435 100 100 100	2.31 2.30 2.30 2.30	2 3 6 1	3175 3200 600 100	2.28 2.27 2.26 2.24	2.33 2.38 2.40 2.42	1333 2000 100 1250	1 1 1 1
AUTOPARTN	4.75	-0.21 %	17:00:00	4	4.74	1	1200	4.70	4.74	112	1	64	299	[+]
APR	4.68 4.75	4.28 5.22	17:00:00 17:00:00 16:05:33 16:05:32	20 58 2 3	4.74 4.74 4.74 4.74	1 2 2 2	100 1200 2300 1345	4.67 4.66 4.65 4.62	4.75 4.76 4.83 4.85	10441 1000 680 2259	2 1 1 3
AUXILIUM	2.76	-0.36 %	17:00:00	166	2.75	1	20	2.72	2.75	155	1	1	4	[+]
AUX_	2.75 2.90	2.21 3.31	17:00:00 17:00:00 14:20:40 11:48:27	250 89 600 1	2.75 2.75 2.78 2.76	1 1 1 1	20 24 350 400	2.70 2.68 2.64 2.60	2.82 2.84 2.88 2.90	20 20 20 286	1 1 1 2
AWBUD	0.00	0.00 %	13:12:32	18	0.98	1	7682	0.98	1.03	8630	2	0	0	[+]
AWB	0.00 0.00	0.88 1.07	14:58:09 15:42:02 09:00:00 12:04:54	300 100 90 700	1.03 0.98 0.98 0.98	2 0 0 0	20000 0 0 0	0.01 0.00 0.00 0.00	1.04 1.07 1.09 1.16	2221 3503 2221 2121	1 1 1 1
AZTEC	1.72	1.18 %	09:21:00	200	1.72	1	50	1.62	1.73	290	1	0	0	[+]
AZC	1.72 1.72	1.38 2.06	11:04:24 11:04:24 09:39:51 09:38:04	95 20 10 10	1.70 1.68 1.68 1.68	1 1 1 1	290 965 300 600	1.61 1.60 1.57 1.56	1.75 1.82 1.89 2.00	2788 680 1250 200	2 1 1 1
BAHOLDING	2.21	3.85 %	15:40:39	2298	2.29	2	2340	2.23	2.28	420	1	56	125	[+]
BAH	2.20 2.29	1.99 2.43	15:40:39 15:40:39 15:40:39 15:40:39	5000 500 3000 30	2.27 2.25 2.25 2.25	4 2 4 2	4466 5000 6205 310	2.22 2.21 2.21 2.21	2.29 2.30 2.32 2.33	7482 1120 1800 11111	4 2 1 3
BALTICINV	0.00	0.00 %	11:27:27	99997	0.01	2	30942	0.01	PKC	20000	1	0	0	[+]
BCI	0.00 0.00	0.01 0.01	11:00:00 11:00:00 11:00:00 11:00:00	3 7000 7672 1900	0.01 0.01 0.01 0.01	1 1 5 0	12400 242242 237000 0	0.01 0.01 0.01 0.00	0.01 0.01 0.01 0.01	5900 50000 19100 47454	1 1 1 1
BALTICON	0.00	0.00 %	09:00:00	1	12.90	1	71	11.90	12.40	326	1	0	0	[+]
BLT	0.00 0.00	10.40 15.40	16:33:56 11:17:54 11:17:54 10:59:15	21 24 76 15	11.90 13.00 12.90 13.00	1 1 2 2	100 100 210 400	11.00 10.00 9.00 8.00	12.50 12.90 13.40 15.80	100 35 550 473	1 1 1 1
BALTONA	9.85	0.00 %	09:00:00	5	9.85	1	36	9.60	9.85	121	1	0	0	[+]
BAL	9.85 9.85	8.90 10.80	16:49:34 16:49:17 16:49:17 16:49:17	2 300 200 26	9.85 9.40 9.45 9.50	1 1 1 1	150 10 250 100	9.30 9.20 9.10 9.00	9.90 9.95 10.20 10.50	21 300 300 7830	1 1 1 1
BBIDEVNFI	0.57	1.05 %	17:00:00	10	0.58	2	5259	0.57	0.58	1180	1	22	13	[+]
BBD	0.56 0.59	0.51 0.63	15:01:42 15:01:42 15:01:42 15:01:42	1303 2000 871 2000	0.56 0.56 0.57 0.57	1 1 1 1	3697 5000 2000 5000	0.56 0.56 0.55 0.55	0.58 0.58 0.59 0.59	3500 6000 13500 5000	1 1 2 1
BEDZIN	24.30	0.00 %	09:02:21	1	24.30	0	0	0.00	22.90	30	1	0	0	[+]
BDZ	24.30 24.30	21.90 26.70	16:49:04 13:55:06 09:00:37 16:23:52	1 1 1 1	24.30 22.20 24.30 24.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	24.30 24.40 25.00 25.40	43 54 47 72	2 1 1 1
BENEFIT	934.00	-1.50 %	17:00:00	2	920.00	1	2	916.00	920.00	13	1	0	38	[+]
BFT	910.00 934.00	842.00 1025.00	16:05:28 15:51:37 13:56:15 13:56:05	2 5 4 9	920.00 920.00 920.00 912.00	3 5 1 1	35 37 55 1	912.00 910.00 908.00 900.00	926.00 928.00 934.00 936.00	15 10 2 15	2 1 1 1
BERLING	0.00	0.00 %	15:28:45	300	4.60	1	477	4.28	4.84	633	1	0	0	[+]
BRG	0.00 0.00	4.14 5.05	15:18:14 15:18:14 15:00:00 11:00:00	315 162 23 466	4.60 4.60 4.60 4.84	1 1 1 0	10 161 510 0	4.20 3.84 3.20 0.00	4.86 4.90 4.94 4.96	625 299 868 379	1 1 1 1
BEST	0.00	0.00 %	11:36:27	73	22.00	1	1000	22.00	22.20	340	1	0	0	[+]
BST	0.00 0.00	19.80 24.20	09:36:17 17:00:00 17:00:00 17:00:00	50 350 500 150	22.00 22.00 22.00 22.00	1 0 0 0	370 0 0 0	21.20 0.00 0.00 0.00	23.00 27.00 28.20 30.80	140 105 3 80	1 1 1 1
BETACOM	11.16	4.30 %	09:00:00	4	11.16	1	760	10.62	11.08	930	1	0	0	[+]
BCM	11.16 11.16	10.06 12.26	09:00:00 11:13:29 09:00:00 09:00:00	1 130 5 90	11.16 10.70 11.16 11.16	2 2 1 0	760 75 500 0	10.60 10.50 9.90 0.00	11.16 11.50 11.68 11.80	407 61 140 30	1 1 1 1
BIK	17.44	2.59 %	09:00:00	5	17.44	1	490	16.80	17.44	162	1	0	0	[+]
BIK	17.44 17.44	15.70 19.18	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	17.00 17.00 17.44 17.64	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.54 17.64 18.00 18.02	460 45 55 595	1 1 1 1
BIOERG	0.10	0.00 %	10:16:05	1000	0.10	1	1000	0.09	0.11	9035	2	1	0	[+]
BER	0.10 0.10	0.08 0.12	14:06:20 16:39:47 09:29:22 09:00:36	100 965 500 5000	0.10 0.10 0.10 0.10	1 1 1 1	6000 500 1500 1000	0.09 0.08 0.08 0.08	0.11 0.11 0.11 0.12	65999 500 48140 1000	1 1 5 1
BIOGENED	9.25	0.00 %	13:12:35	2	9.25	1	50	6.65	9.25	54	1	0	2	[+]
BGD	8.40 9.25	7.40 11.10	13:11:31 09:01:20 09:00:00 09:00:00	190 2 2 2	8.40 9.25 9.25 9.25	1 1 0 0	167 198 0 0	6.60 5.20 0.00 0.00	9.30 9.40 9.45 9.65	84 145 300 50	1 1 1 1
BIOMASS	0.00	0.00 %	16:32:06	50	0.50	1	5000	0.42	0.50	2035	1	0	0	[+]
BEP	0.00 0.00	0.40 0.60	16:23:28 16:23:28 16:10:19 11:40:57	15 984 1100 2000	0.50 0.48 0.48 0.47	1 1 1 1	2000 5000 10000 20000	0.40 0.30 0.20 0.10	0.53 0.53 0.55 0.59	2800 1100 10990 2000	1 1 1 1
BIOMAXIMA	4.70	0.00 %	13:36:54	20	4.70	2	185	4.44	4.70	1460	2	9	42	[+]
BMX	4.44 4.70	3.76 5.60	13:36:29 13:36:29 12:19:18 12:19:18	500 500 5 225	4.50 4.50 4.70 4.56	1 1 1 1	690 238 260 50	4.24 4.20 4.02 3.36	4.74 4.80 4.82 4.90	282 713 116 437	1 3 1 1
BIOMEDLUB	0.80	-1.00 %	17:00:00	500	0.79	4	10600	0.78	0.79	8558	1	20	16	[+]
BML	0.79 0.80	0.72 0.88	17:00:00 17:00:00 15:21:27 10:29:45	400 22 18261 200	0.79 0.79 0.79 0.80	1 1 1 1	3421 1400 2000 5058	0.77 0.76 0.75 0.73	0.80 0.80 0.81 0.81	2825 4800 4146 10000	2 2 2 1
BIOTON	4.54	0.00 %	17:00:00	401	4.55	1	539	4.55	4.59	3246	1	22	99	[+]
BIO	4.48 4.59	4.09 4.99	17:00:00 17:00:00 14:12:03 14:12:03	150 50 563 300	4.55 4.55 4.48 4.50	1 1 9 1	165 400 4927 1120	4.50 4.49 4.48 4.47	4.60 4.62 4.64 4.64	1790 600 230 600	3 1 1 1
BLACKPOIN	0.55	0.00 %	09:00:00	25	0.55	1	5000	0.50	0.55	7739	2	0	0	[+]
BPN	0.55 0.55	0.44 0.66	09:00:00 09:00:00 09:00:00 09:00:00	25 25 25 25	0.55 0.55 0.55 0.55	1 1 0 0	3530 1 0 0	0.44 0.10 0.00 0.00	0.56 0.57 0.61 0.62	1130 900 3000 7900	1 1 2 1
BLIRT	0.87	0.00 %	09:13:02	1160	0.87	1	1190	0.85	0.93	1100	1	1	1	[+]
BLR	0.87 0.87	0.70 1.04	17:00:00 13:28:13 13:00:30 12:38:25	1188 1413 1202 1140	0.87 0.84 0.84 0.88	1 1 1 0	200 1500 300 0	0.79 0.44 0.20 0.00	1.05 1.25 1.54 1.77	1457 2500 854 1219	1 1 1 1
BLOOBER	46.90	-0.43 %	17:00:00	51	46.80	2	45	46.00	46.80	49	1	0	15	[+]
BLO	45.60 46.90	37.55 56.20	17:00:00 17:00:00 17:00:00 17:00:00	49 11 39 10	46.80 46.80 46.80 46.80	1 1 1 1	40 240 11 50	45.70 45.60 45.55 45.15	46.90 46.95 47.00 47.45	41 109 195 31	2 1 2 1
BLUETAX	0.00	0.00 %	11:00:00	100	0.01	0	0	0.00	PKC	519095	6	0	0	[+]
BTG	0.00 0.00	0.01 0.01	11:00:00 11:00:00 11:00:00 11:00:00	100 100 100 200	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 0.01 0.02 0.02	322682 98000 299999 200000	7 1 2 2
BLUPREIPO	0.23	-3.36 %	10:41:37	10	0.23	1	6240	0.16	0.23	10817	1	0	0	[+]
BLU	0.23 0.23	0.18 0.28	09:11:51 09:02:29 09:00:00 09:00:00	25 40 38 30	0.24 0.24 0.24 0.24	1 1 1 2	1500 1000 20000 100000	0.06 0.04 0.02 0.01	0.24 0.26 0.27 0.33	4210 2763 10940 3414	1 1 1 1
BOA	0.00	0.00 %	16:49:46	1	1.17	1	200	1.05	1.19	1280	1	0	0	[+]
BOA	0.00 0.00	0.94 1.40	16:48:27 16:02:03 09:17:12 16:47:24	900 100 10 1	1.12 1.12 1.28 1.29	1 2 1 1	100 950 1300 500	1.00 0.90 0.85 0.80	1.30 1.35 1.40 1.42	500 770 6427 25	1 1 3 1
BOGDANKA	42.85	-5.44 %	17:04:44	200	40.00	2	120	39.90	40.00	11083	1	45	1,838	[+]
LWB	39.75 42.85	38.60 47.10	17:04:44 17:04:44 17:03:57 17:00:28	49 833 468 10	40.00 40.00 40.00 40.00	2 5 3 1	80 485 69 126	39.80 39.75 39.70 39.65	40.25 40.30 40.80 40.85	143 100 45 500	1 2 1 1
BORUTA	0.24	0.41 %	17:00:00	18415	0.25	1	61585	0.24	0.25	10895	1	116	29	[+]
BRU	0.24 0.25	0.20 0.29	17:00:00 17:00:00 14:49:40 14:49:40	11450 135 365 70	0.25 0.25 0.25 0.25	1 3 3 4	81070 53319 60000 80000	0.24 0.24 0.24 0.24	0.25 0.25 0.25 0.26	14112 24600 10000 28003	1 1 1 4
BORYSZEW	4.65	0.11 %	17:00:00	604	4.70	1	1000	4.68	4.70	396	1	50	232	[+]
BRS	4.64 4.70	4.18 5.11	17:00:00 17:00:00 17:00:00 17:00:00	11 385 855 13	4.70 4.70 4.70 4.70	2 1 1 1	2854 555 1000 2000	4.67 4.67 4.66 4.66	4.71 4.72 4.73 4.77	2000 520 2000 5560	1 1 1 3
BOS	7.48	1.90 %	17:04:11	712	7.50	2	2030	7.50	7.60	2380	2	36	266	[+]
BOS	7.36 7.60	6.74 8.22	17:04:11 17:00:00 17:00:00 16:14:34	288 59 200 1000	7.50 7.50 7.50 7.60	1 1 1 2	100 220 400 120	7.38 7.34 7.32 7.30	7.62 7.66 7.68 7.70	3000 1600 1000 1200	1 2 1 2
BOWIM	0.00	0.00 %	09:50:29	600	2.98	1	2800	2.86	2.98	2000	2	0	0	[+]
BOW	0.00 0.00	2.70 3.26	10:30:44 09:17:35 09:17:35 10:00:38	1000 1000 2800 1401	3.00 2.90 2.90 2.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	3.00 3.10 3.16 3.46	13064 700 1000 556	3 1 1 1
BPC	0.00	0.00 %	09:04:02	50	4.98	1	5	4.00	4.90	1979	1	0	0	[+]
BPC	0.00 0.00	4.00 5.95	09:03:48 09:03:07 09:02:42 10:42:04	50 50 235 195	4.80 4.50 4.30 4.30	1 1 1 1	100 100 1000 100	3.80 3.50 3.48 3.20	4.98 5.00 5.50 6.00	467 600 238 240	3 3 1 1
BRAND24	39.20	0.26 %	15:59:33	42	39.30	1	58	39.30	40.00	51	2	0	5	[+]
B24	39.20 40.00	31.40 47.00	11:51:12 11:51:12 10:33:58 10:33:58	14 6 29 16	39.20 39.20 40.00 40.00	2 1 1 1	48 30 60 13	39.20 38.00 36.00 32.20	40.30 41.60 41.70 41.80	50 1 50 1	1 1 1 1
BRASTER	2.14	-8.39 %	17:03:42	1500	1.91	2	1400	1.91	1.93	1000	1	201	398	[+]
BRA	1.91 2.14	1.73 2.12	17:00:17 17:00:17 17:00:00 17:00:00	130 270 420 480	1.91 1.91 1.91 1.91	1 7 2 4	850 22440 3500 13610	1.90 1.90 1.89 1.88	1.94 1.96 1.97 1.97	3106 810 400 3350	2 1 1 2
BROADGATE	0.00	0.00 %	09:17:59	21	0.48	1	1000	0.46	0.49	3987	1	0	0	[+]
BDG	0.00 0.00	0.38 0.57	13:06:11 12:34:36 11:50:32 10:50:16	2277 200 550 1000	0.48 0.48 0.47 0.47	1 1 2 1	760 2210 4875 2725	0.45 0.45 0.42 0.38	0.50 0.50 0.52 0.54	2020 1550 1515 4157	1 1 1 2
BSCDRUK	30.80	-0.33 %	13:44:56	7	30.10	3	641	30.10	30.80	360	1	0	0	[+]
BSC	30.10 30.80	27.80 33.80	09:00:00 16:30:42 15:30:04 15:07:48	5 10000 100 100	30.80 30.20 30.30 30.20	1 1 2 0	70 380 363 0	30.00 29.80 29.60 0.00	31.00 31.30 31.60 32.00	907 50 93 44	2 1 1 1
BUDIMEX	148.60	1.08 %	17:02:00	1937	150.00	1	125	150.00	150.20	35	1	6	923	[+]
BDX	147.60 150.00	133.80 163.40	17:01:33 17:01:33 17:01:33 17:01:33	176 50 88 20	150.00 150.00 150.00 150.00	1 1 1 2	107 200 56 256	149.80 149.00 148.80 148.60	150.40 150.80 151.00 151.20	200 200 107 56	1 1 3 1
CALESCO	0.00	0.00 %	14:15:57	25	1.23	1	1151	1.12	1.30	826	1	0	0	[+]
CLS	0.00 0.00	0.98 1.47	14:15:57 14:15:41 09:22:40 09:00:00	25 25 55 45	1.20 1.10 1.10 1.10	1 3 1 1	100 950 200 1100	1.11 1.00 0.96 0.92	1.31 1.32 1.34 1.55	100 900 400 650	1 1 1 1
CAPITAL	2.23	0.00 %	11:42:13	100	2.21	1	3973	2.07	2.19	1000	1	3	6	[+]
CPA	2.21 2.23	2.01 2.45	11:23:01 10:51:33 09:42:59 17:00:00	2000 733 1 1209	2.23 2.23 2.23 2.21	1 1 1 1	10000 1980 830 2000	2.06 2.04 2.02 2.00	2.20 2.23 2.29 2.30	9900 2000 80 6558	1 1 1 3
CCC	235.00	-1.29 %	17:03:17	1	230.00	6	269	229.80	230.00	770	8	39	9,141	[+]
CCC	228.20 238.80	211.60 258.40	17:02:58 17:00:00 17:00:00 17:00:00	20 7 13 139	230.00 230.00 230.00 230.00	3 3 1 4	522 469 60 1453	229.20 229.00 228.80 228.60	230.40 230.80 231.00 231.20	227 259 822 123	5 3 4 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 %	14:54:12	1000	0.65	1	3759	0.55	0.99	980	1	0	0	[+]
CCS	0.00 0.00	0.52 0.78	11:09:11 11:09:11 10:43:39 09:34:27	1493 2230 1507 1516	0.67 0.66 0.65 0.66	1 1 1 1	2500 1100 4000 5000	0.53 0.50 0.49 0.45	1.10 1.20 1.28 2.00	947 3896 2500 505	1 1 1 1
CCTOOLS	0.00	0.00 %	09:48:40	200	0.05	1	50	0.05	0.07	500	1	0	0	[+]
CCT	0.00 0.00	0.04 0.06	10:12:41 09:54:26 09:16:23 09:20:23	2648 170 8 170	0.05 0.06 0.06 0.06	2 2 3 3	549 1099 21499 200000	0.04 0.03 0.02 0.01	0.09 0.10 0.12 0.20	22723 21470 299 200	4 2 1 1
CDPROJEKT	203.00	2.48 %	17:02:56	50	207.00	7	12409	207.00	207.10	209	6	200	41,233	[+]
CDR	203.00 207.50	182.70 223.30	17:02:48 17:02:20 17:02:14 17:01:50	25 300 25 1662	207.00 207.00 207.00 207.00	1 2 1 5	5 35 15 1082	206.30 206.20 206.10 206.00	207.20 207.40 207.50 207.70	15 143 188 10	1 4 3 1
CDRL	28.90	0.69 %	15:40:52	200	29.20	1	271	28.90	29.20	265	2	3	97	[+]
CDL	28.90 30.40	26.10 31.70	15:40:52 14:43:40 12:54:09 10:36:35	155 76 500 35	29.00 29.20 29.20 29.40	1 2 2 1	35 617 216 5	28.40 28.10 28.00 23.00	29.40 29.50 29.80 30.00	75 340 80 1225	1 2 1 2
CELTIC	0.00	0.00 %	16:11:59	5	6.50	1	100	6.25	6.50	55	1	0	0	[+]
CPD	0.00 0.00	5.85 7.15	14:42:21 14:57:46 13:58:20 12:09:43	3 10 10 307	6.20 6.55 6.55 6.20	1 1 1 0	497 1250 1 0	6.20 6.10 2.52 0.00	6.55 6.60 6.70 7.10	1327 1200 1000 1053	2 1 1 1
CEZ	89.90	-0.33 %	10:41:30	5	89.60	1	3000	89.10	89.70	500	1	0	7	[+]
CEZ	89.60 89.90	80.95 98.85	09:37:37 09:17:15 10:19:25 09:02:23	22 50 20 20	89.60 89.90 89.90 90.10	1 1 1 1	500 9 12 9000	89.05 89.00 88.70 88.55	89.80 90.35 92.40 93.50	3000 1205 40 15	3 2 1 1
CFG	13.56	-2.27 %	17:00:56	89	12.92	2	199	12.84	12.92	94	1	8	100	[+]
CFG	12.50 13.56	10.86 16.26	17:00:00 17:00:00 17:00:00 17:00:00	89 154 23 77	12.92 12.92 12.92 12.92	2 1 2 3	520 50 150 734	12.56 12.54 12.52 12.50	12.96 13.00 13.40 13.50	296 105 100 300	2 2 1 2
CFI	0.50	-1.61 %	14:12:10	1500	0.49	1	2130	0.49	0.50	5000	1	14	7	[+]
CFI	0.49 0.50	0.45 0.55	11:00:51 10:41:28 10:41:28 10:37:50	5000 400 1000 180	0.49 0.49 0.49 0.50	1 3 2 3	4000 32400 10938 2852	0.49 0.49 0.49 0.48	0.50 0.51 0.51 0.51	26518 10000 720 9610	1 1 1 2
CHERRY	66.00	-3.32 %	17:00:00	500	64.00	1	5	62.20	64.00	43	1	1	69	[+]
CHP	63.20 67.00	52.80 79.20	17:00:00 17:00:00 17:00:00 17:00:00	20 20 140 10	64.00 64.00 64.00 64.00	2 1 1 2	240 8 35 100	62.00 61.20 61.00 60.00	64.80 65.00 66.00 66.20	50 37 170 25	1 1 2 1
CIASTZKRA	0.53	13.21 %	16:05:38	50	0.60	1	1463	0.54	0.60	2490	2	12	7	[+]
CZK	0.53 0.60	0.42 0.64	14:22:58 14:22:58 14:22:58 14:22:56	137 250 522 5034	0.54 0.54 0.55 0.55	1 1 1 2	1924 500 1 2	0.52 0.35 0.22 0.20	0.62 0.65 0.68 0.80	841 200 2021 1696	1 1 1 1
CIECH	49.40	-2.94 %	17:00:00	149	47.95	2	250	47.90	47.95	1601	3	85	4,034	[+]
CIE	46.60 49.90	44.50 54.30	17:00:00 17:00:00 17:00:00 17:00:00	31 15 25 27	47.95 47.95 47.95 47.95	2 1 4 2	155 2 2158 146	47.85 47.80 47.70 47.60	48.00 48.10 48.20 48.25	2014 46 1735 211	1 1 2 1
CIGAMES	1.07	1.50 %	17:03:12	2850	1.09	1	545	1.08	1.09	5	1	180	194	[+]
CIG	1.07 1.09	0.96 1.18	17:00:00 17:00:00 17:00:00 17:00:00	478 72 4928 1167	1.09 1.09 1.09 1.09	1 2 3 3	547 19615 3528 5400	1.07 1.07 1.07 1.07	1.09 1.09 1.10 1.10	27700 20000 16348 42591	5 1 2 5
CLNPHARMA	45.95	1.82 %	17:00:00	45	44.80	1	5	44.70	44.80	285	1	6	275	[+]
CLN	44.50 45.95	41.40 50.50	17:00:00 15:51:08 15:17:04 15:17:04	10 20 20 8	44.80 44.80 44.75 44.75	1 2 6 2	10 39 439 80	44.60 44.55 44.50 44.10	45.00 45.10 45.50 45.65	743 125 125 85	5 2 3 1
CLOUD	7.90	2.09 %	11:16:28	25	7.82	1	146	7.40	7.82	1090	3	0	2	[+]
CLD	7.60 7.90	6.32 9.48	11:04:21 09:00:00 09:00:00 09:00:00	10 3 133 124	7.60 7.90 7.90 7.90	2 2 1 1	206 450 6 2000	7.16 7.12 7.06 7.04	7.90 8.00 8.18 8.28	491 835 399 500	1 2 1 1
CNT	0.00	0.00 %	17:00:00	5	14.30	1	30	13.60	14.30	1162	3	0	0	[+]
CNT	0.00 0.00	12.90 15.70	16:45:01 15:00:37 11:47:42 09:13:06	16 5 115 2	14.20 14.20 13.80 14.30	4 2 3 3	503 210 800 510	13.50 13.40 13.30 13.00	14.40 14.50 14.80 14.90	295 170 110 265	2 2 1 2
COGNOR	1.88	1.35 %	17:00:00	100	1.88	1	1068	1.88	1.88	1058	1	48	90	[+]
COG	1.86 1.90	1.69 2.06	17:00:00 17:00:00 17:00:00 16:09:12	296 10 200 139	1.88 1.88 1.88 1.89	1 3 1 4	1390 2297 2000 9900	1.87 1.86 1.86 1.85	1.89 1.90 1.90 1.90	1861 3100 4804 1960	1 3 3 1
COLUMBUS	1.70	1.74 %	17:00:00	50	1.75	1	40	1.75	1.78	620	2	2	3	[+]
CLC	1.68 1.75	1.36 2.04	14:35:17 11:36:24 11:27:39 11:25:14	177 513 174 386	1.68 1.68 1.69 1.69	1 1 2 1	1310 100 2000 50	1.68 1.66 1.65 1.62	1.79 1.81 1.84 1.85	3000 557 548 3000	1 1 1 1
COMARCH	190.00	0.81 %	15:37:32	7	187.50	2	14	187.00	187.50	43	1	1	114	[+]
CMR	186.00 190.00	171.00 209.00	15:37:32 15:30:00 14:52:55 14:52:55	3 10 18 32	187.50 187.50 187.00 187.00	1 3 1 2	21 41 75 35	185.50 185.00 184.50 184.00	188.00 190.00 190.50 191.50	160 299 51 17	2 8 2 1
COMP	62.60	2.58 %	12:20:14	2	63.60	1	61	61.60	63.00	88	1	0	1	[+]
CMP	62.60 63.60	56.40 68.80	12:20:14 09:00:00 17:00:00 17:00:00	3 7 5 65	63.40 62.60 62.00 62.00	1 1 4 1	61 61 554 235	61.40 61.20 61.00 60.60	63.40 63.60 63.80 64.00	75 666 100 756	1 1 1 4
COMPERIA	0.00	0.00 %	09:00:00	100	3.94	1	2000	3.76	3.94	2000	1	0	0	[+]
CPL	0.00 0.00	3.56 4.32	09:18:59 10:23:51 09:00:00 09:00:00	100 100 4 96	3.94 3.94 3.94 3.94	1 1 0 0	142 1 0 0	3.50 2.00 0.00 0.00	4.10 5.85 7.90 20.00	2499 865 800 1300	1 1 1 1
COMPRESS	0.29	13.28 %	11:09:57	69	0.29	1	6700	0.18	0.34	7821	1	12	4	[+]
COM	0.29 0.29	0.23 0.35	11:02:11 11:02:11 11:00:00 11:00:00	1725 1275 1725 3000	0.29 0.29 0.29 0.29	1 1 1 1	9177 9880 9826 6000	0.14 0.13 0.12 0.10	0.97 2.00 2.30 10.00	1700 10000 54100 30	1 1 1 1
COMPRZESZ	0.26	-5.84 %	09:17:33	50	0.26	1	100	0.24	0.25	16524	1	0	0	[+]
COR	0.26 0.26	0.21 0.31	10:30:10 09:15:26 09:17:40 16:24:30	50 40 40 800	0.27 0.28 0.28 0.28	2 1 2 1	4000 2000 16100 2000	0.23 0.22 0.20 0.18	0.26 0.28 0.30 0.32	2045 1590 100 3308	1 1 1 1
COPERNIC	5.90	20.00 %	11:18:28	830	6.60	1	200	5.50	6.00	180	1	1	6	[+]
CRS	5.90 6.60	4.72 7.05	11:18:28 11:24:25 15:55:54 10:31:21	170 2 180 2	5.90 5.50 5.55 5.55	1 1 1 1	100 100 200 500	4.70 4.50 4.00 3.50	6.60 7.05 27.00 31.00	856 500 67 2	1 1 1 1
CORMAY	1.08	-1.47 %	17:04:53	1000	1.07	1	3360	1.07	1.08	4268	1	19	21	[+]
CRM	1.06 1.09	0.97 1.19	17:04:53 15:35:55 15:20:41 14:10:55	640 1300 10 20	1.07 1.07 1.08 1.06	1 1 2 1	1500 1050 1320 808	1.06 1.06 1.06 1.05	1.09 1.09 1.09 1.10	600 1043 1759 1200	1 1 1 1
CPGROUP	4.69	-2.11 %	13:41:44	9550	5.10	1	1750	5.11	5.34	1550	1	48	242	[+]
CPG	4.69 5.10	4.22 5.15	12:52:49 12:52:22 12:38:52 12:38:50	378 1650 1000 1000	5.08 5.07 5.05 5.07	2 2 1 1	5250 4972 2000 2000	5.10 5.07 5.01 5.00	5.45 5.70 5.95 6.60	1382 1328 1273 22951	1 1 1 6
CSY	0.00	0.00 %	09:11:17	137	7.30	1	148	6.80	7.30	137	1	0	0	[+]
CSY	0.00 0.00	5.85 8.75	17:00:00 17:00:00 15:11:19 15:11:19	130 340 7 81	7.30 7.30 7.30 7.30	1 0 0 0	168 0 0 0	2.14 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
CWA	0.00	0.00 %	10:30:19	100	0.47	1	200	0.39	0.47	2899	1	0	0	[+]
CWA	0.00 0.00	0.38 0.56	09:14:00 09:13:11 17:00:00 17:00:00	2085 515 1 1727	0.40 0.42 0.47 0.42	1 1 0 0	2565 3339 0 0	0.39 0.34 0.00 0.00	0.47 0.47 0.48 0.48	2128 1280 1600 2000	1 1 1 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	5000	0.05	0.17	26	1	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.20 0.25 0.35 0.45	3000 3000 4000 3000	1 1 1 1
CYFRPLSAT	26.14	-0.46 %	17:00:00	23	26.04	1	1977	26.04	PKC	4533	1	114	2,979	[+]
CPS	26.00 26.34	23.54 28.74	17:00:00 17:00:00 17:00:00 17:00:00	366 189 311 216	26.04 26.04 26.04 26.04	2 1 5 1	4262 1000 6291 3909	26.02 26.00 25.98 25.94	26.20 26.22 26.26 26.28	87 53 737 5484	2 1 3 4
DANKS	0.00	0.00 %	09:42:13	190	0.59	1	1999	0.56	0.58	40000	1	0	0	[+]
DNS	0.00 0.00	0.47 0.70	15:01:54 14:33:50 12:11:16 10:48:20	5128 263 29737 1	0.58 0.58 0.58 0.56	1 1 1 1	1938 2000 2000 3000	0.55 0.50 0.45 0.40	0.59 0.62 0.63 0.66	4516 2460 7940 2598	1 1 3 1
DEBICA	85.00	0.95 %	15:57:23	50	84.80	6	309	84.00	84.80	210	1	0	6	[+]
DBC	84.80 85.00	76.60 93.40	09:48:16 09:00:00 16:40:04 16:40:04	10 10 2 13	84.80 85.00 84.00 84.20	1 2 1 1	4 35 76 13	83.20 83.00 82.80 82.00	85.00 85.40 85.60 85.80	156 32 33 35	1 1 1 1
DECORA	16.35	-0.92 %	14:05:01	100	16.20	1	75	16.05	16.10	200	1	0	2	[+]
DCR	16.20 16.35	14.75 17.95	09:02:27 15:44:02 14:23:35 11:09:15	2 2 321 2	16.35 16.35 16.30 16.35	3 1 1 1	415 100 77 500	16.00 15.70 15.55 15.50	16.25 16.40 16.45 16.50	42 488 160 675	1 1 1 2
DEKPOL	36.20	0.00 %	09:00:00	50	36.20	1	555	34.00	36.20	1017	3	0	2	[+]
DEK	36.20 36.20	32.60 39.80	17:00:00 17:00:00 17:00:00 17:00:00	20 10 50 100	36.20 36.20 36.20 36.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	36.30 36.40 37.40 38.00	145 30 390 808	1 1 1 1
DEKTRA	9.50	2.62 %	17:04:33	8	9.80	1	10	9.75	10.30	446	2	0	1	[+]
DKR	9.20 9.80	7.60 11.40	17:00:00 15:38:32 15:38:32 10:20:46	2 60 51 2	9.80 9.20 9.25 9.50	1 1 2 1	4 69 214 117	9.20 8.90 8.80 8.55	10.40 10.90 11.00 11.60	111 57 110 160	1 1 1 1
DELKO	7.80	-1.92 %	17:00:00	110	7.65	2	513	7.65	7.85	378	2	1	5	[+]
DEL	7.65 7.85	7.05 8.55	11:30:06 11:30:06 11:30:06 09:20:10	112 200 188 2	7.85 7.80 7.80 7.80	1 1 1 1	450 184 300 182	7.60 7.55 7.45 7.40	7.90 8.00 8.10 8.15	482 2000 210 72	1 1 1 1
DENTAMDC	0.00	0.00 %	11:00:00	20	0.09	1	50	0.07	0.09	1330	1	0	0	[+]
DAM	0.00 0.00	0.06 0.12	11:00:00 15:00:00 11:00:00 11:05:43	100 50 250 9860	0.09 0.09 0.08 0.08	1 1 1 1	16017 10000 10140 200	0.06 0.06 0.06 0.06	0.09 0.10 0.10 0.11	450 15258 30000 13333	1 1 1 1
DGA	8.84	0.00 %	09:00:00	3	8.84	1	77	8.50	8.80	893	1	0	0	[+]
DGA	8.84 8.84	7.96 9.72	09:00:00 14:59:05 14:59:05 13:21:45	3 27 295 3	8.84 8.80 8.74 8.74	1 1 0 0	920 4 0 0	8.40 8.38 0.00 0.00	8.84 8.86 8.90 9.18	117 232 800 68	1 1 1 1
DIGITAL	0.13	-12.75 %	14:40:01	300	0.13	1	806	0.13	0.15	5000	1	0	0	[+]
DGL	0.13 0.13	0.10 0.16	15:37:52 15:32:35 14:54:50 14:54:50	6250 2580 10 10000	0.15 0.15 0.15 0.15	1 1 1 1	8369 10000 5650 5000	0.13 0.12 0.12 0.11	0.15 0.15 0.15 0.15	50000 1495 3665 9880	1 1 1 1
DINOPL	125.30	-2.40 %	17:02:12	20	122.00	2	207	122.00	123.00	260	4	161	19,734	[+]
DNP	120.80 125.80	112.80 137.80	17:02:12 17:01:54 17:00:49 17:00:00	477 2523 20 80	122.00 122.00 122.00 122.00	1 4 4 2	450 1082 8834 370	121.90 121.80 121.70 121.60	123.40 123.60 123.70 123.80	215 817 1861 4163	1 2 2 4
DOMDEV	81.40	-0.49 %	17:00:00	20	81.00	3	40	80.80	81.00	200	1	5	373	[+]
DOM	80.80 83.00	73.40 89.40	17:00:00 16:14:53 16:13:25 15:58:39	25 25 15 40	81.00 81.00 81.00 81.00	1 6 10 1	40 106 5252 38	80.40 80.20 80.00 79.60	81.40 81.60 82.00 82.40	52 20 20 50	1 1 1 2
DOMLEK	0.00	0.00 %	14:39:05	120	7.60	1	10	7.00	7.90	20	1	0	0	[+]
DLK	0.00 0.00	6.10 9.10	09:30:57 09:30:45 09:00:00 12:24:33	3 2 1 135	7.40 7.40 7.30 7.50	1 1 1 1	50 200 200 1000	6.50 6.00 5.50 5.00	8.30 9.00 9.50 10.00	30 130 30 78	1 2 1 1
DROZAPOL	0.00	0.00 %	16:45:00	2	1.54	2	6040	1.44	1.54	4998	2	0	0	[+]
DPL	0.00 0.00	1.39 1.69	16:45:00 16:45:00 16:45:00 16:45:00	2 2 2 2	1.54 1.54 1.54 1.54	2 1 1 1	9600 1500 1200 382	1.39 1.33 1.32 1.30	1.68 1.69 1.71 1.72	600 800 635 444	1 1 1 1
EASTSIDE	1.26	0.00 %	17:01:42	2699	1.25	1	2000	1.09	1.34	4200	1	11	15	[+]
ESC	1.25 1.33	1.01 1.51	17:00:00 17:00:00 15:34:48 15:34:03	1 999 300 1400	1.25 1.25 1.33 1.33	1 1 1 1	700 500 2222 2100	1.07 1.05 1.01 1.00	1.40 1.48 1.49 1.50	100 1300 1031 300	1 1 1 1
EASYCALL	1.09	-8.76 %	15:30:16	808	1.25	1	1192	1.25	1.31	770	1	2	3	[+]
ECL	1.09 1.25	0.88 1.30	10:27:44 10:24:34 09:04:59 09:04:59	869 1 490 10	1.20 1.20 1.09 1.09	1 1 1 1	840 2000 700 687	1.23 0.95 0.75 0.62	1.80 3.00 3.30 3.36	200 800 1500 600	1 1 1 1
EBC	0.00	0.00 %	15:00:00	1500	0.08	1	7500	0.06	0.08	21500	2	0	0	[+]
EBC	0.00 0.00	0.05 0.10	15:00:00 15:00:00 11:08:37 11:00:00	4000 8000 5000 5000	0.08 0.08 0.06 0.06	1 1 1 1	100000 499 500 999	0.06 0.05 0.04 0.03	0.08 0.08 0.08 0.09	20000 13871 20000 2000	1 1 1 1
EC2	0.39	-3.90 %	14:05:52	3100	0.37	1	1900	0.37	0.38	19746	1	20	7	[+]
EC2	0.37 0.39	0.31 0.46	09:46:12 09:46:12 09:46:12 09:21:11	9100 700 3700 3000	0.38 0.38 0.39 0.39	1 1 2 1	2900 624 4850 2700	0.37 0.36 0.36 0.36	0.40 0.40 0.40 0.41	1000 2315 2500 2100	1 1 1 1
ECHO	3.98	-0.50 %	17:01:50	20	3.95	1	1460	3.94	3.96	100	1	111	433	[+]
ECH	3.84 3.98	3.58 4.38	17:00:00 17:00:00 17:00:00 17:00:00	350 860 500 100	3.95 3.95 3.95 3.95	1 1 1 1	200 4000 1000 4000	3.93 3.92 3.91 3.90	3.96 3.98 3.98 3.99	3030 300 814 12000	2 1 1 3
EDINVEST	0.00	0.00 %	09:00:00	2	1.98	1	18	1.93	1.96	3830	1	0	0	[+]
EDI	0.00 0.00	1.79 2.16	09:21:22 10:33:24 09:08:20 09:03:37	1 3850 1 2	1.98 1.95 1.98 1.98	1 1 1 0	4300 4035 872 0	1.90 1.86 1.51 0.00	1.98 2.04 2.10 2.16	3894 2519 192 134	1 1 1 1
EFEKT	22.20	0.00 %	15:23:14	28	22.00	2	500	21.80	22.20	30	1	0	5	[+]
EFK	22.00 22.20	20.00 24.40	10:23:19 10:23:19 10:23:19 10:20:55	38 8 4 56	22.00 22.00 22.00 22.00	1 1 0 0	279 75 0 0	21.40 21.20 0.00 0.00	22.40 22.60 22.80 23.00	112 50 365 370	2 1 1 2
EFENERGII	0.29	3.27 %	15:30:37	1	0.32	1	100	0.28	0.31	2500	1	28	8	[+]
EFE	0.28 0.32	0.23 0.35	15:21:10 15:14:48 15:14:38 15:13:58	5300 1 2500 2000	0.28 0.32 0.28 0.28	1 3 1 1	5115 10300 500 1500	0.27 0.27 0.27 0.26	0.32 0.32 0.32 0.32	799 8941 31741 6056	1 1 4 1
EFIXDM	0.00	0.00 %	09:39:01	333	3.02	1	30	2.64	3.50	50	1	0	0	[+]
EFX	0.00 0.00	2.42 3.62	09:39:01 09:39:01 12:45:18 13:33:49	20 47 3 26	3.06 3.10 3.10 3.18	1 1 1 1	30 420 150 100	2.52 2.44 2.00 1.90	3.80 4.00 4.20 4.70	50 100 30 30	1 1 1 1
EKIOSK	0.00	0.00 %	11:01:50	25	0.44	1	250	0.39	0.44	2096	3	0	0	[+]
EKS	0.00 0.00	0.35 0.52	11:00:00 11:00:00 11:00:00 15:00:00	100 100 100 100	0.44 0.44 0.44 0.39	1 1 1 1	100 100 100 100	0.36 0.35 0.34 0.32	0.47 0.49 0.50 0.50	1000 20000 190 6480	1 1 1 1
EKOEXPORT	6.40	-0.31 %	17:00:00	150	6.37	2	240	6.37	6.40	104	1	12	75	[+]
EEX	6.37 6.40	5.76 7.04	16:09:07 15:41:46 15:16:55 12:46:31	110 100 30 65	6.37 6.40 6.40 6.40	2 2 1 1	1500 414 878 3232	6.35 6.33 6.32 6.30	6.42 6.45 6.49 6.50	800 404 300 571	1 2 1 2
EKOPOL	1.95	4.84 %	10:48:09	5	1.95	1	550	1.90	1.95	759	1	0	0	[+]
EGH	1.95 1.95	1.56 2.34	16:01:18 16:01:18 13:16:57 09:14:48	975 525 905 86	1.86 1.91 1.98 1.98	1 2 1 0	625 3749 666 0	1.86 1.85 1.60 0.00	2.04 2.08 2.10 2.24	500 600 1500 950	1 2 1 1
ELBUDOWA	27.70	-3.25 %	17:03:50	2	26.80	1	38	26.80	26.90	74	1	3	79	[+]
ELB	26.70 27.80	25.00 30.40	17:00:00 17:00:00 16:03:39 16:00:07	48 2 16 50	26.80 26.80 26.90 26.90	2 3 3 2	70 209 1175 79	26.70 26.60 26.50 26.20	27.00 27.20 27.40 27.50	140 160 165 113	1 3 1 2
ELEKTROTI	4.94	-3.03 %	17:00:00	1	4.80	1	20	4.73	4.80	19	1	3	14	[+]
ELT	4.75 4.94	4.45 5.42	15:14:01 14:47:30 14:46:52 14:46:52	309 14 1000 50	4.75 4.75 4.75 4.76	1 1 1 1	132 50 141 200	4.72 4.66 4.54 4.51	4.86 4.90 4.94 4.95	50 100 300 950	1 1 1 1
ELEMENTAL	1.28	-0.64 %	17:01:23	2000	1.25	1	1350	1.24	1.25	4262	2	27	34	[+]
EMT	1.25 1.28	1.15 1.41	17:01:10 17:00:58 17:00:00 17:00:00	738 1262 4000 80	1.25 1.25 1.25 1.25	1 1 1 1	1900 2000 1300 1600	1.23 1.23 1.22 1.22	1.26 1.27 1.27 1.27	1827 8750 2420 3785	1 2 2 3
ELZAB	4.44	-0.90 %	12:51:49	964	4.40	2	1447	4.24	4.40	2310	2	5	22	[+]
ELZ	4.26 4.44	4.00 4.88	12:51:49 12:51:49 10:36:20 10:30:45	124 48 545 7	4.40 4.40 4.40 4.40	2 1 2 1	3800 500 750 454	4.20 3.98 3.80 3.70	4.46 4.50 4.56 4.60	110 850 1150 700	1 1 1 1
EMC	0.00	0.00 %	13:56:45	5	6.40	1	1240	6.05	6.35	1182	1	0	0	[+]
EMC	0.00 0.00	5.80 7.00	11:50:40 16:24:37 14:24:48 14:24:40	21 5 1 1	6.10 6.40 6.10 6.40	1 1 1 0	31 31 221 0	5.95 5.85 5.70 0.00	6.50 7.15 10.10 11.30	93 74 1 97	1 1 1 1
EMMERSON	0.00	0.00 %	11:00:00	30000	0.03	1	73206	0.02	0.03	65865	1	0	0	[+]
EMM	0.00 0.00	0.02 0.04	11:00:00 11:00:00 11:00:00 15:00:00	3333 33207 38364 4904	0.03 0.03 0.03 0.03	6 4 0 0	255699 152503 0 0	0.02 0.01 0.00 0.00	0.04 0.04 0.05 0.05	20746 30000 33350 54550	1 2 1 3
EMONT	0.00	0.00 %	11:34:54	1000	0.45	1	720	0.42	0.52	100	1	0	0	[+]
ELM	0.00 0.00	0.36 0.54	10:52:35 11:10:49 16:26:04 10:07:58	4500 4050 1950 50	0.44 0.46 0.45 0.45	1 1 1 1	300 300 1000 1100	0.40 0.38 0.36 0.33	0.54 0.58 0.60 0.62	875 1000 200 200	1 1 1 1
EMUZYKA	0.00	0.00 %	10:01:51	870	2.30	1	874	2.30	2.40	837	1	0	0	[+]
EMU	0.00 0.00	1.84 2.76	10:01:51 09:36:52 10:21:05 11:49:17	286 877 837 400	2.30 2.30 2.40 2.50	1 1 1 1	2000 1000 1000 133	2.18 2.16 2.12 2.06	2.50 2.66 2.68 2.96	1422 1684 2000 6880	2 1 1 1
ENAP	1.13	0.00 %	09:02:32	2	1.13	1	20000	1.07	1.13	1992	1	0	0	[+]
ENP	1.13 1.13	1.02 1.24	09:00:00 09:00:38 09:00:00 09:01:33	2 2 2 2	1.13 1.13 1.13 1.14	1 0 0 0	2000 0 0 0	1.05 0.00 0.00 0.00	1.14 1.15 1.17 1.19	2434 14737 8147 1760	2 3 1 1
ENEA	8.15	0.80 %	17:00:36	150	8.20	1	789	8.20	8.21	3000	1	385	3,135	[+]
ENA	8.03 8.22	7.34 8.96	17:00:00 17:00:00 17:00:00 17:00:00	221 50 387 9342	8.20 8.20 8.20 8.20	1 3 1 2	25151 7524 30 10212	8.18 8.18 8.16 8.15	8.23 8.24 8.24 8.26	1000 14596 278 4603	1 6 2 1
ENELMED	0.00	0.00 %	12:56:45	750	10.20	1	750	10.10	10.60	715	1	0	0	[+]
ENE	0.00 0.00	9.20 11.20	12:56:45 09:00:00 16:06:44 13:27:19	185 15 750 116	10.10 10.10 10.10 9.70	1 1 1 0	210 300 63 0	9.10 9.00 8.70 0.00	11.00 11.10 11.40 15.00	1642 100 200 2	3 1 1 1
ENERGA	8.04	-1.19 %	17:00:00	238	7.91	2	762	7.91	7.96	4258	2	234	1,861	[+]
ENG	7.91 8.05	7.24 8.84	17:00:00 17:00:00 17:00:00 17:00:00	166 200 502 766	7.91 7.91 7.91 7.91	19 2 1 3	16800 10280 500 4698	7.90 7.89 7.88 7.88	7.96 7.97 7.97 7.98	1386 1837 4000 6902	1 1 1 2
ENERGOINS	1.18	-0.84 %	17:00:00	1000	1.18	1	500	1.14	1.18	330	1	3	4	[+]
ENI	1.18 1.18	1.06 1.29	14:20:00 09:19:23 15:18:57 14:40:02	170 2000 1 111	1.18 1.18 1.19 1.18	1 1 1 1	500 6830 1500 606	1.12 1.10 1.06 1.02	1.19 1.20 1.20 1.23	1000 2000 9280 2000	1 1 2 1
ENTER	27.30	0.37 %	17:03:07	40	27.40	4	372	27.10	27.50	322	3	1	35	[+]
ENT	27.30 27.40	24.60 30.00	17:00:00 15:33:18 13:26:29 10:35:33	750 10 23 70	27.40 27.40 27.30 27.30	2 1 1 2	75 39 38 70	26.50 26.40 26.10 26.00	27.60 27.80 27.90 28.00	40 61 294 82	1 1 3 2
ERBUD	12.95	0.00 %	09:00:00	150	12.95	1	800	12.95	13.40	300	1	0	2	[+]
ERB	12.95 12.95	11.70 14.20	17:00:00 16:15:20 16:15:00 16:15:00	2 2 50 1502	12.95 13.50 13.00 13.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	13.45 13.50 13.70 14.00	945 1048 74 18	2 1 1 2
ERG	31.00	0.00 %	17:00:00	2	31.00	2	120	29.20	31.00	120	2	0	2	[+]
ERG	29.00 31.00	28.00 34.00	09:19:51 09:19:51 09:00:06 09:00:00	1 49 2 3	29.00 29.00 31.00 31.00	1 1 1 1	49 252 300 10	29.00 28.80 28.60 22.00	31.40 32.00 32.40 33.00	173 100 50 10	2 1 2 1
ERGIS	3.02	-0.33 %	10:18:34	25	3.00	2	567	2.98	3.01	500	1	2	5	[+]
EGS	3.00 3.02	2.72 3.32	10:18:02 09:36:51 09:14:05 09:06:04	500 160 500 450	3.00 3.02 3.01 3.02	1 1 1 1	2677 2300 2000 1025	2.97 2.96 2.95 2.94	3.02 3.04 3.05 3.06	1177 250 3930 7425	2 1 1 2
ERNE	0.00	0.00 %	15:00:00	3529	0.06	1	319	0.06	PKC	702	1	0	0	[+]
ERN	0.00 0.00	0.04 0.08	15:00:00 15:00:00 11:00:00 11:00:00	471 1000 229 7300	0.06 0.06 0.06 0.06	1 1 1 1	3130 66333 30000 20000	0.03 0.03 0.02 0.02	0.06 0.08 0.10 0.20	120 1335 500 414	1 1 1 1
ERS	0.00	0.00 %	09:28:13	50	0.14	3	11999	0.08	0.13	350	1	0	0	[+]
ERS	0.00 0.00	0.11 0.16	09:25:39 17:03:25 17:00:28 17:00:28	100 10000 5150 350	0.12 0.10 0.10 0.10	1 1 1 0	2000 5000 250000 0	0.06 0.03 0.01 0.00	0.13 0.14 0.15 0.16	300 43539 2737 200	1 2 2 1
ESKIMOS	0.33	-0.61 %	13:13:51	1000	0.33	1	1000	0.31	0.33	70510	2	1	0	[+]
ESK	0.33 0.33	0.26 0.39	15:27:57 13:09:44 14:20:52 09:00:00	20 50 758 20	0.33 0.33 0.33 0.33	1 2 1 1	1000 1100 500 2000	0.30 0.29 0.27 0.27	0.34 0.36 0.44 0.48	735 800 100 100	1 1 1 1
ESOTIQ	20.50	-4.39 %	17:00:47	250	19.60	2	846	19.60	19.65	97	1	13	252	[+]
EAH	18.50 20.50	18.45 22.50	17:00:00 17:00:00 16:03:39 16:03:39	150 54 400 200	19.60 19.60 19.00 19.10	1 1 1 1	400 100 50 106	18.85 18.50 18.35 18.20	19.70 19.75 19.80 20.00	100 100 255 300	1 1 3 1
ESSYSTEM	2.28	0.00 %	17:00:00	1579	2.28	1	421	2.28	2.30	2834	2	13	28	[+]
ESS	2.20 2.28	2.06 2.50	17:00:00 16:11:31 16:03:03 16:03:03	500 1988 12 65	2.28 2.28 2.28 2.28	1 2 2 3	2500 2198 1706 4075	2.26 2.18 2.16 2.12	2.32 2.38 2.44 2.46	150 1200 32 1000	1 2 1 1
ESTAR	0.00	0.00 %	-	-	-	1	80	1.50	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.35 1.65	- - - -	- - - -	- - - -	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	2.19	-2.75 %	17:00:10	500	2.12	1	41	2.06	2.12	1546	2	267	540	[+]
EUC	1.98 2.23	1.98 2.40	17:00:00 16:13:42 15:37:52 15:33:34	20 4121 440 1000	2.12 2.07 2.05 2.06	1 3 1 3	1700 1300 3000 5500	2.05 2.03 2.02 2.01	2.14 2.15 2.16 2.17	1614 2350 3100 500	1 2 1 1
EUROCASH	22.90	1.31 %	17:01:42	85	23.20	1	42	23.16	23.20	27753	6	174	4,003	[+]
EUR	22.70 23.42	20.62 25.18	17:00:00 17:00:00 17:00:00 17:00:00	44 3076 350 100	23.20 23.20 23.20 23.20	2 1 2 3	5410 72 6770 1496	23.14 23.10 23.06 23.02	23.28 23.30 23.32 23.34	880 2108 1000 364	2 6 1 5
EUROHOLD	5.95	0.00 %	09:20:07	1	5.95	0	0	0.00	5.65	101	1	0	0	[+]
EHG	5.95 5.95	5.40 6.50	10:59:18 14:12:41 14:01:20 09:00:58	5 1 50 3	5.95 6.00 5.50 6.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.70 5.75 5.80 5.85	250 250 166 339	1 1 1 1
EUROSNACK	0.00	0.00 %	14:49:44	4000	0.43	1	1000	0.41	0.44	3000	1	0	0	[+]
ECK	0.00 0.00	0.34 0.52	09:00:31 14:19:46 12:48:48 14:45:46	2000 200 5000 950	0.47 0.47 0.41 0.51	1 1 0 0	3000 10 0 0	0.36 0.33 0.00 0.00	0.53 0.54 0.59 0.60	2000 164 1300 59741	1 1 1 2
EUROTAX	3.60	-0.55 %	09:00:00	354	3.60	1	270	3.60	4.08	500	1	1	5	[+]
ETX	3.60 3.60	2.88 4.32	09:00:00 09:00:00 09:00:00 09:00:00	146 286 214 286	3.60 3.60 3.60 3.60	1 2 1 2	146 1250 400 95	3.58 3.56 3.52 3.50	4.10 4.12 4.30 4.36	297 309 212 123	1 1 1 1
EUROTEL	20.60	1.47 %	11:16:42	755	20.70	1	48	20.70	20.80	317	4	1	27	[+]
ETL	20.60 20.70	18.55 22.60	10:42:12 10:25:05 10:25:05 09:41:40	110 90 45 33	20.70 20.70 20.70 20.70	2 2 2 1	83 161 201 100	20.30 20.10 20.00 19.30	20.90 21.10 21.20 21.60	139 100 10 100	1 1 1 1
EVEREST	1.25	0.80 %	12:59:11	19	1.26	1	10	1.17	1.25	1942	1	0	0	[+]
EVE	1.25 1.26	1.13 1.37	12:59:11 09:00:00 09:00:00 16:05:11	100 80 100 700	1.25 1.25 1.25 1.20	1 1 1 1	100 200 100 500	1.00 0.99 0.98 0.97	1.26 1.28 1.30 1.33	57 100 100 100	1 1 1 1
FABRYKAKD	0.26	-7.51 %	15:15:22	100	0.23	2	14300	0.24	0.25	11769	1	74	19	[+]
FKD	0.23 0.26	0.21 0.31	14:16:51 14:10:06 14:08:42 13:51:12	100 100 100 100	0.24 0.23 0.25 0.23	1 1 1 2	10000 5700 9700 20000	0.24 0.23 0.23 0.23	0.26 0.27 0.27 0.27	4703 6475 5500 7000	1 1 1 1
FACHOWCY	0.00	0.00 %	11:00:00	116	0.01	0	0	0.00	PKC	1509386	15	0	0	[+]
FAV	0.00 0.00	0.01 0.01	11:00:00 15:00:00 11:00:00 11:00:00	9344 1700 36313 13687	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.02	635544 29820 100000 732081	6 1 1 12
FAMUR	4.73	1.27 %	17:00:00	300	4.79	1	470	4.77	4.80	1670	1	300	1,422	[+]
FMF	4.71 4.79	4.26 5.20	17:00:00 17:00:00 17:00:00 17:00:00	210 500 470 20164	4.79 4.79 4.79 4.79	1 2 2 1	211 939 1882 1670	4.76 4.75 4.74 4.73	4.80 4.80 4.81 4.84	5170 7500 5000 10500	2 1 1 2
FARM51	19.10	-0.81 %	17:02:26	115	18.35	1	55	18.20	18.35	78	1	20	367	[+]
F51	17.90 19.10	15.28 22.92	17:00:00 17:00:00 17:00:00 16:14:10	5 15 40 50	18.35 18.35 18.35 18.35	1 1 1 1	100 50 42 40	18.16 18.15 18.13 18.12	18.40 18.60 18.68 18.70	1012 11 245 98	1 1 1 2
FASING	19.10	-0.52 %	11:23:42	1	19.10	1	408	18.40	19.00	36	1	1	11	[+]
FSG	19.10 19.10	17.20 21.00	11:23:41 11:23:40 11:23:39 10:36:10	1 1 1 150	19.10 19.10 19.10 19.10	1 1 1 1	100 50 290 420	18.00 17.70 17.60 17.55	19.15 19.20 19.30 19.50	93 3500 389 280	1 1 1 1
FDGAMES	0.14	-3.94 %	13:09:34	7240	0.13	1	1000	0.13	0.14	6535	1	8	1	[+]
FDG	0.13 0.14	0.11 0.17	13:09:34 09:00:00 14:04:31 09:25:25	1000 100 1 240	0.13 0.14 0.14 0.14	1 3 2 4	8614 28103 21000 61665	0.13 0.13 0.13 0.13	0.14 0.14 0.14 0.14	53172 21392 3999 11000	3 2 1 1
FEERUM	9.00	-0.22 %	17:00:00	73	8.98	2	69	8.52	8.98	26	1	0	3	[+]
FEE	8.52 9.00	8.10 9.90	17:00:00 15:52:15 15:52:12 15:52:04	27 1 1 1	8.98 8.90 8.90 8.90	1 0 0 0	500 0 0 0	4.53 0.00 0.00 0.00	9.00 9.20 9.50 9.58	449 200 1000 95	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	773	2	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.40 17.50 27.00 28.00	87 200 842 150	1 1 1 1
FERRO	14.00	-3.57 %	17:00:00	51	13.50	1	727	13.45	13.50	353	1	3	46	[+]
FRO	13.50 14.00	12.60 15.40	17:00:00 17:00:00 15:54:54 15:42:27	57 60 100 60	13.50 13.50 13.50 13.50	2 2 1 1	970 520 150 70	13.40 13.35 13.30 13.25	13.85 14.00 14.30 14.40	800 944 57 308	1 3 1 1
FERRUM	4.29	0.00 %	09:01:00	106	4.29	1	411	4.09	4.29	4817	1	1	2	[+]
FER	4.29 4.29	3.87 4.71	09:00:00 09:00:00 09:00:00 17:00:00	197 161 115 54	4.29 4.29 4.29 4.29	1 1 1 1	340 1500 555 2000	4.08 4.06 4.02 4.01	4.30 4.35 4.39 4.41	1000 400 411 150	1 1 1 1
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	0.30	2615	2	0	0	[+]
FIN	0.00 0.00	0.23 0.35	15:00:00 15:00:17 11:00:00 15:00:00	25 1667 100 100	0.35 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.59 1.91 2.72 0.00	3085 700 549 0	2 1 1 0
FLUID	0.49	1.22 %	14:18:28	3000	0.50	1	4000	0.47	0.49	1000	1	59	29	[+]
FLD	0.47 0.50	0.39 0.59	14:12:05 14:12:05 13:52:38 13:13:39	1690 7000 100 5500	0.47 0.47 0.47 0.48	1 4 3 1	3900 5944 5050 4000	0.47 0.47 0.46 0.45	0.50 0.50 0.50 0.50	3800 14300 5000 4706	1 2 1 2
FOREVEREN	4.60	1.32 %	17:02:15	343	4.61	5	7800	4.60	4.61	157	1	30	140	[+]
FOR	4.52 4.70	3.68 5.52	17:00:00 17:00:00 17:00:00 17:00:00	1242 644 100 120	4.61 4.61 4.61 4.61	2 1 2 2	1400 925 1918 1181	4.59 4.58 4.57 4.56	4.66 4.67 4.69 4.70	2585 670 6598 22379	3 2 4 5
FORTE	28.40	-2.11 %	17:00:00	547	27.80	1	70	27.50	27.90	80	1	27	748	[+]
FTE	26.35 28.60	25.60 31.20	17:00:00 17:00:00 17:00:00 17:00:00	35 150 50 85	27.80 27.80 27.80 27.80	1 2 3 2	50 140 838 600	27.45 27.40 27.35 27.30	27.95 28.00 28.20 28.30	35 957 135 100	1 4 2 1
GALVO	0.64	-3.17 %	13:01:06	1660	0.61	1	100	0.60	0.61	10	1	4	2	[+]
GAL	0.61 0.64	0.52 0.76	13:01:06 13:01:06 13:01:06 15:27:17	850 950 100 50	0.61 0.63 0.64 0.63	1 1 1 1	2500 100 100 100	0.58 0.57 0.53 0.50	0.68 0.72 0.75 0.80	100 1096 100 100	1 2 1 1
GENERGY	0.00	0.00 %	12:58:18	6956	0.03	1	30000	0.03	0.02	300	1	0	0	[+]
GNR	0.00 0.00	0.02 0.04	12:58:18 11:49:50 11:32:44 11:28:16	13552 3000 20000 13448	0.03 0.03 0.03 0.03	2 1 4 1	63044 50000 95867 187	0.03 0.03 0.03 0.03	0.03 0.04 0.05 0.06	398810 25000 25000 15000	2 2 2 1
GETIN	1.80	-4.73 %	17:01:16	1000	1.77	3	14500	1.77	1.77	3379	2	957	1,706	[+]
GTN	1.76 1.82	1.62 1.98	17:00:00 17:00:00 17:00:00 17:00:00	2900 2000 1000 2000	1.77 1.77 1.77 1.77	1 1 2 8	1000 723 3100 18022	1.77 1.76 1.76 1.76	1.78 1.78 1.78 1.79	15000 3600 10000 300	1 3 1 1
GKSKAT	0.14	0.00 %	15:00:00	50	0.14	1	3000	0.12	0.14	17790	2	1	0	[+]
GKS	0.14 0.14	0.11 0.17	11:00:00 11:00:00 11:00:00 15:00:00	620 50 690 966	0.14 0.14 0.14 0.15	1 1 0 0	10000 8580 0 0	0.11 0.06 0.00 0.00	0.15 0.16 0.16 0.17	16375 7530 20635 16093	2 1 2 2
GLCOSMED	1.70	0.00 %	15:35:36	8	1.60	1	1000	1.53	1.60	815	1	5	8	[+]
GLC	1.53 1.70	1.53 1.87	12:53:44 12:53:44 12:53:44 09:19:13	823 600 572 2552	1.53 1.55 1.55 1.60	1 2 1 1	4950 1600 1721 350	1.52 1.50 1.48 1.41	1.62 1.70 1.73 1.89	4650 7209 455 1397	1 2 1 1
GOBARTO	7.50	-0.54 %	15:00:00	70	7.40	1	1000	7.50	7.50	202	1	0	2	[+]
GOB	7.40 7.50	6.76 8.24	15:00:00 11:16:29 11:00:00 15:00:45	98 29 71 300	7.40 7.50 7.50 7.44	2 1 2 1	1130 945 2500 202	7.40 7.36 7.34 7.32	7.70 7.78 7.80 7.88	61 490 34 220	1 1 1 1
GOLAB	0.10	-16.67 %	15:43:34	1000	0.10	1	3000	0.04	0.10	2916	1	1	0	[+]
GOL	0.10 0.10	0.08 0.12	10:58:02 10:58:02 09:54:27 09:47:00	5000 1 4200 1	0.12 0.13 0.13 0.13	1 2 1 0	20000 100000 250000 0	0.02 0.01 0.01 0.00	0.13 0.13 0.16 0.17	6350 15000 1000 5000	1 1 1 1
GOTFI	0.00	0.00 %	10:37:46	71	9.70	1	20	9.20	10.30	5	1	0	0	[+]
GTF	0.00 0.00	7.80 11.60	10:37:46 13:03:08 16:12:50 10:54:40	19 18 10 5	9.70 9.70 9.70 10.10	1 1 1 1	120 20 150 50	8.80 8.20 7.80 7.60	11.20 12.00 12.70 12.90	10 2 5 5	1 1 1 1
GOVENA	0.05	-4.47 %	17:00:00	1808	0.05	2	58192	0.05	0.05	31464	2	303	14	[+]
GOV	0.05 0.05	0.03 0.06	17:00:00 17:00:00 17:00:00 17:00:00	35000 2250 942 9998	0.05 0.05 0.05 0.05	1 2 2 2	10000 91680 50390 200000	0.05 0.05 0.05 0.05	0.05 0.05 0.05 0.05	37754 20000 39980 150659	2 1 1 3
GPPI	0.00	0.00 %	15:24:15	10000	0.23	2	15687	0.15	0.23	15484	4	0	0	[+]
GPP	0.00 0.00	0.18 0.28	15:41:03 16:18:54 16:18:54 14:28:17	760 114 1768 370	0.21 0.23 0.22 0.22	1 1 1 0	299 10000 398446 0	0.08 0.06 0.01 0.00	0.24 0.27 0.29 0.49	16980 7777 700 700	1 1 1 1
GPRE	6.70	2.09 %	17:00:00	3850	6.84	1	435019	6.84	6.88	15713	4	118	806	[+]
GPR	6.70 6.90	6.04 7.36	17:00:00 17:00:00 17:00:00 17:00:00	2000 7000 11500 300	6.84 6.84 6.84 6.84	1 1 1 1	25000 481 2000 4000	6.70 6.64 6.54 6.52	6.90 6.92 6.98 7.00	22948 621 4000 4875	8 1 1 5
GPW	41.60	0.84 %	17:03:02	89	42.00	1	23	41.60	42.00	2030	7	6	233	[+]
GPW	41.55 42.00	37.45 45.75	17:00:00 17:00:00 17:00:00 17:00:00	12 200 200 45	42.00 42.00 42.00 42.00	3 1 2 5	359 29 397 608	41.55 41.50 41.45 41.30	42.10 42.15 42.20 42.25	20 396 500 41	1 3 1 1
GREMPCO	0.17	-23.60 %	11:25:49	400	0.14	1	200	0.14	0.15	200	1	6	1	[+]
GRM	0.14 0.17	0.14 0.20	11:18:34 11:13:46 11:13:46 11:13:46	300 219 500 500	0.14 0.16 0.16 0.16	1 1 2 1	4076 500 5500 500	0.13 0.13 0.12 0.11	0.16 0.16 0.16 0.17	300 781 500 500	1 2 1 1
GROCLIN	2.85	4.38 %	17:02:03	347	2.86	2	1530	2.84	2.86	483	1	70	202	[+]
GCN	2.80 3.00	2.56 3.13	17:00:00 17:00:00 15:44:46 15:43:11	253 97 96 3600	2.86 2.86 2.90 2.85	1 1 4 1	1000 2000 1168 330	2.82 2.81 2.80 2.79	2.90 2.92 2.93 2.94	2903 6388 4398 481	1 1 4 1
GRODNO	4.45	-3.18 %	14:25:09	300	4.26	2	400	4.26	4.27	1058	1	2	8	[+]
GRN	4.26 4.45	4.01 4.89	14:24:36 14:24:36 11:14:04 11:11:25	25 117 300 100	4.27 4.27 4.27 4.27	2 2 1 1	550 1940 250 30	4.22 4.20 4.01 3.50	4.39 4.40 4.45 4.48	300 1710 1362 697	1 1 4 1
GRUPAAZOTY	41.50	0.29 %	17:02:01	260	41.20	2	90	40.70	41.20	592	1	22	921	[+]
ATT	40.42 41.90	37.36 45.64	17:00:35 17:00:00 17:00:00 17:00:00	100 48 33 107	41.20 41.20 41.20 41.20	2 1 1 1	281 53 100 57	40.64 40.60 40.54 40.52	41.32 41.44 41.50 41.60	1000 500 629 77	1 1 2 3
GRUPAREC	23.80	4.39 %	09:00:00	5	23.80	1	100	22.60	23.40	293	2	0	0	[+]
GRC	23.80 23.80	19.10 28.40	16:22:32 16:13:59 14:38:07 10:30:11	96 95 26 5	22.80 22.60 22.00 22.60	1 2 1 1	95 479 1000 50	22.40 22.00 21.00 17.10	23.80 24.00 29.40 0.00	223 456 300 0	1 1 1 0
GTC	9.18	-1.09 %	17:00:00	40	9.09	1	710	9.09	9.14	433	1	8	71	[+]
GTC	9.09 9.18	8.27 10.08	16:05:49 15:32:33 15:19:47 13:59:23	113 6000 110 63	9.12 9.10 9.10 9.10	1 1 2 1	600 1000 2000 6000	9.08 9.06 9.05 9.04	9.15 9.18 9.19 9.22	1025 6235 10050 6000	1 2 3 1
GWARANT	0.00	0.00 %	16:38:44	995	2.00	1	1000	2.00	2.10	996	1	0	0	[+]
GWR	0.00 0.00	1.60 2.40	15:57:36 10:02:34 09:58:31 09:57:31	2 121 233 277	2.10 2.00 2.00 2.00	1 1 1 0	1000 532 1000 0	1.66 1.65 1.58 0.00	2.44 2.60 2.98 3.04	1193 1466 1000 4401	1 1 1 1
HANDLOWY	65.70	-2.00 %	17:01:13	1298	63.80	8	1405	63.80	64.00	168	1	57	3,638	[+]
BHW	63.80 65.70	59.20 72.20	17:00:41 17:00:41 17:00:00 17:00:00	139 25 16 25	63.80 63.80 63.80 63.80	7 4 10 3	1293 2527 2006 2557	63.70 63.60 63.50 63.40	64.10 64.30 64.40 64.50	191 405 66 2174	1 2 1 2
HEFAL	0.00	0.00 %	11:00:00	100	0.03	1	3	0.02	PKC	128290	2	0	0	[+]
HEF	0.00 0.00	0.02 0.04	15:00:00 11:00:00 11:00:00 15:00:00	400 400 100 110	0.03 0.03 0.03 0.03	1 2 0 0	70000 100000 0 0	0.01 0.01 0.00 0.00	0.02 0.04 0.05 0.07	11728 31226 202092 18000	2 2 2 1
HELIO	8.85	1.69 %	12:24:13	200	9.00	2	424	8.85	9.00	524	1	1	11	[+]
HEL	8.85 9.00	8.00 9.70	11:41:41 11:41:41 10:46:05 10:46:05	1 261 200 61	9.00 8.95 8.85 8.85	1 1 2 0	160 70 400 0	8.50 8.25 7.00 0.00	9.85 10.00 10.10 10.20	148 95 627 76	1 1 1 1
HERCULES	2.48	0.00 %	09:00:00	5000	2.48	2	1431	2.46	2.49	200	1	5	12	[+]
HRS	2.48 2.48	2.24 2.72	17:00:00 16:30:47 13:14:26 09:44:49	170 360 69 2000	2.48 2.47 2.46 2.47	1 2 3 4	500 1260 1920 5221	2.44 2.43 2.41 2.40	2.50 2.53 2.57 2.60	3816 398 4037 5000	1 1 2 1
HETAN	0.00	0.00 %	15:00:00	2000	0.03	2	51497	0.01	PKC	216446	5	0	0	[+]
HTN	0.00 0.00	0.02 0.04	11:29:31 11:28:20 11:26:53 11:25:16	24000 23000 22000 20000	0.02 0.02 0.02 0.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.03 0.04	2927 29935 559337 138916	2 2 11 3
HORTICO	0.00	0.00 %	14:24:19	230	1.82	1	1163	1.72	1.82	1099	1	0	0	[+]
HOR	0.00 0.00	1.46 2.18	13:09:45 09:01:25 09:26:02 10:31:19	546 260 227 14	1.82 1.92 1.95 2.06	1 1 0 0	300 7227 0 0	1.37 1.26 0.00 0.00	1.92 2.06 2.50 2.56	1042 686 244 1000	1 1 2 1
HOTBLOK	0.04	0.00 %	15:00:00	11111	0.04	1	28000	0.04	0.04	190244	3	11	0	[+]
HOT	0.04 0.04	0.03 0.05	11:00:00 15:00:00 11:00:00 15:00:00	100 2020 100 14646	0.04 0.04 0.04 0.04	1 2 7 9	7000 2000 208253 519220	0.03 0.02 0.02 0.01	0.05 0.06 0.08 0.09	50000 200000 140666 250000	1 1 1 1
HURTIMEX	0.00	0.00 %	14:37:27	280	0.24	1	5037	0.20	0.24	6386	1	0	0	[+]
HRT	0.00 0.00	0.19 0.28	11:14:49 11:14:48 11:15:00 16:25:27	469 272 2000 5000	0.20 0.20 0.20 0.25	1 0 0 0	10000 0 0 0	0.20 0.00 0.00 0.00	0.24 0.25 0.25 0.28	9000 6254 60341 4444	1 1 1 1
HYDRAPRES	0.31	-14.44 %	09:08:04	6500	0.31	1	3330	0.29	0.35	4500	1	7	2	[+]
HPS	0.31 0.31	0.25 0.37	10:27:01 16:12:37 09:03:07 12:58:06	1 2998 2 5	0.36 0.34 0.35 0.36	1 1 0 0	4666 2000 0 0	0.29 0.21 0.00 0.00	0.36 0.38 0.40 0.42	22784 20000 20000 32799	2 1 1 2
HYDROTOR	35.80	-0.56 %	10:05:32	813	35.20	1	30	35.40	35.60	29	1	1	36	[+]
HDR	35.20 35.80	32.40 39.20	09:59:34 09:50:19 09:50:19 09:22:36	5 5 40 60	35.20 35.20 35.20 35.20	3 1 1 1	1007 86 250 6	35.20 35.00 34.80 34.60	35.80 36.00 36.40 36.80	107 4557 260 108	2 2 1 4
I3D	0.00	0.00 %	11:28:54	500	0.02	1	210633	0.01	PKC	223060	5	0	0	[+]
I3D	0.00 0.00	0.01 0.03	11:00:00 11:00:00 11:00:00 15:12:16	500 4805 500 217	0.02 0.02 0.02 0.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.02 0.06 0.07 0.20	987 10519 3340 12500	2 1 1 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	1	10000	1.45	PKC	4444	6	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	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.72 0.90 1.00 1.10	2323 500 550 1750	1 1 1 2
ICPD	0.00	0.00 %	15:26:15	4900	0.16	2	14926	0.12	0.16	3250	1	0	0	[+]
ICD	0.00 0.00	0.13 0.20	13:44:26 13:44:26 13:16:47 12:52:51	1000 4000 1601 500	0.16 0.15 0.12 0.13	2 1 1 0	10042 2000 6000 0	0.11 0.08 0.07 0.00	0.19 0.19 0.28 0.28	7000 5300 31399 11450	1 1 3 2
IDEABANK	4.80	-2.90 %	17:00:00	100	4.70	2	844	4.64	4.70	342	1	95	445	[+]
IDA	4.59 4.80	4.32 5.28	17:00:00 16:08:35 16:08:35 16:04:59	138 1000 446 10	4.70 4.64 4.64 4.62	4 2 5 2	1299 1070 3922 672	4.62 4.61 4.60 4.59	4.70 4.73 4.75 4.77	3399 1387 4564 200	4 1 3 1
IDMSAPL	0.00	0.00 %	09:00:00	1	1.25	1	55	1.25	1.30	6141	2	0	0	[+]
IDM	0.00 0.00	1.13 1.37	11:13:44 17:00:00 11:44:19 17:00:00	1 10 2 10	1.25 1.30 1.25 1.30	1 1 2 1	6500 221 266 132	1.20 1.07 0.94 0.91	1.33 1.34 1.35 1.37	1044 2906 13230 3990	1 1 1 1
IFCAPITAL	0.00	0.00 %	09:00:00	1	0.54	1	3000	0.40	0.55	2000	1	0	0	[+]
IFC	0.00 0.00	0.49 0.59	10:50:13 10:50:13 09:00:00 16:40:14	16 34 866 134	0.54 0.51 0.51 0.51	1 1 1 1	300 1000 1500 2000	0.35 0.34 0.33 0.32	0.56 0.58 0.59 0.60	8604 4500 84167 1900	2 2 2 1
IFIRMA	2.66	-1.89 %	17:00:00	2000	2.60	1	118	2.60	2.66	249	1	3	7	[+]
IFI	2.60 2.66	2.40 2.92	17:00:00 13:46:28 09:40:58 16:36:18	249 300 1 11	2.60 2.60 2.66 2.65	1 1 1 1	100 100 200 1	2.59 2.57 2.55 2.51	2.67 2.70 2.73 2.75	100 400 250 575	1 2 1 2
IIAAV	0.00	0.00 %	12:05:13	2	98.00	1	1000	97.92	98.60	264	1	0	0	[+]
IIA	0.00 0.00	88.20 107.80	12:05:13 12:05:13 12:05:13 10:18:13	15 2 1 3	98.00 98.00 98.00 97.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	98.70 99.60 99.86 99.90	15 15 1000 1	1 1 1 1
IMCOMPANY	14.05	1.44 %	09:00:00	7	14.05	1	750	13.55	14.00	720	1	0	0	[+]
IMC	14.05 14.05	12.65 15.45	14:35:24 12:51:39 09:00:00 09:00:00	500 14 7 7	13.85 13.95 14.05 14.05	1 1 0 0	14 25 0 0	13.50 13.40 0.00 0.00	14.05 14.10 14.20 14.50	85 116 345 106	1 1 1 1
IMMOBILE	3.11	-1.34 %	15:26:17	2	2.94	1	400	2.85	2.94	2893	1	14	42	[+]
GKI	2.86 3.11	2.80 3.42	15:21:42 15:03:45 14:18:05 14:17:34	1400 100 5 3000	2.86 2.94 2.94 2.86	1 1 1 1	1000 1000 200 1000	2.82 2.81 2.80 2.79	2.99 3.00 3.06 3.12	600 2895 738 685	1 1 1 1
IMPEL	8.50	-9.20 %	12:21:13	951	7.90	1	13	7.80	7.90	300	1	4	32	[+]
IPL	7.70 8.50	7.65 9.35	12:21:13 11:55:42 11:02:56 11:02:56	950 60 30 77	7.90 8.25 7.70 7.80	1 1 1 1	20 170 990 133	7.75 7.70 7.60 7.45	7.95 8.50 8.70 9.95	950 390 869 143	1 1 2 1
IMPERA	0.93	0.00 %	12:15:35	1	0.93	1	8994	0.93	0.98	8000	1	0	0	[+]
IMP	0.93 0.93	0.84 1.02	11:40:08 09:00:00 13:08:08 09:00:00	1 2 2 2690	0.93 0.93 0.93 0.96	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.10 1.37 1.50 1.62	10 149 1 400	1 1 1 1
IMPEXMET	4.12	1.22 %	17:00:00	300	4.16	2	20000	4.15	4.17	300	1	64	267	[+]
IPX	4.12 4.17	3.71 4.53	17:00:00 17:00:00 17:00:00 17:00:00	298 2 300 300	4.16 4.16 4.16 4.16	1 1 1 1	166 655 1000 2000	4.12 4.11 4.10 4.03	4.18 4.19 4.20 4.25	400 1350 200 4461	1 2 1 1
IMS	3.85	0.52 %	10:35:08	7	3.90	1	70	3.85	3.90	187	1	0	0	[+]
IMS	3.85 3.90	3.47 4.23	10:20:44 09:19:05 14:49:58 14:29:09	6 30 10 5042	3.90 3.85 3.88 3.84	2 1 3 1	258 200 2698 100	3.84 3.81 3.76 3.75	3.94 3.95 3.96 3.98	2120 200 200 400	2 2 1 1
INBOOK	0.46	-0.87 %	09:00:00	20	0.46	1	100	0.40	0.45	9960	1	0	0	[+]
INB	0.46 0.46	0.37 0.55	09:11:00 09:16:33 09:02:45 10:26:56	20 20 20 4719	0.46 0.46 0.46 0.46	1 1 1 1	2000 1000 5000 1000	0.37 0.37 0.35 0.35	0.46 0.46 0.47 0.47	12531 940 1587 399	2 1 1 2
INDYKPOL	61.50	-0.81 %	09:01:55	1	61.50	2	27	61.00	62.00	128	1	0	0	[+]
IND	61.50 61.50	55.50 67.50	15:16:43 14:49:30 10:44:39 10:32:11	9 1 4 14	62.00 61.50 61.50 61.50	1 2 1 1	39 45 127 35	60.50 60.00 59.50 58.50	63.00 63.50 64.00 65.00	10 50 211 27	1 1 4 1
INFOSCAN	3.16	0.00 %	17:00:00	200	3.22	1	100	3.22	3.30	210	1	31	100	[+]
IST	3.15 3.39	2.52 3.79	17:00:00 17:00:00 15:27:10 15:15:37	1000 300 300 2000	3.22 3.22 3.25 3.23	1 1 2 1	2000 8 2156 1000	3.21 3.21 3.20 3.17	3.32 3.33 3.34 3.35	128 2967 1220 1058	1 3 1 3
INFRA	0.00	0.00 %	16:14:32	631	0.37	1	100	0.29	0.37	1700	2	0	0	[+]
IFA	0.00 0.00	0.29 0.44	16:04:05 16:04:05 15:59:42 15:53:06	200 1669 500 400	0.37 0.37 0.33 0.32	2 1 1 1	1867 2000 100 200	0.28 0.26 0.25 0.24	0.38 0.38 0.39 0.40	3800 1677 4669 3200	2 1 3 2
INGBSK	194.20	0.00 %	17:02:09	10	194.60	1	125	193.40	194.60	319	4	5	914	[+]
ING	194.00 194.60	174.80 213.50	17:00:00 17:00:00 17:00:00 17:00:00	5 126 28 84	194.60 194.60 194.60 194.60	1 2 1 1	200 64 200 21	193.20 193.00 192.80 192.20	194.80 195.20 195.60 195.80	83 325 42 200	1 2 1 1
INNOGENE	1.90	3.68 %	17:00:00	1	1.97	1	1150	1.81	1.97	97	1	3	5	[+]
IGN	1.80 1.97	1.52 2.28	17:00:00 15:53:21 15:25:49 13:14:02	1 1200 270 100	1.97 1.88 1.80 1.84	1 1 1 1	1500 3800 750 5500	1.80 1.79 1.76 1.75	1.98 1.99 2.00 2.04	2758 900 4675 994	2 1 3 1
INPRO	5.60	0.00 %	09:00:38	2	5.60	1	178	5.20	5.60	2770	3	0	0	[+]
INP	5.60 5.60	5.05 6.15	09:00:41 09:01:40 16:42:42 16:42:42	3 3 4 16	5.60 5.60 5.60 5.35	1 1 1 1	450 40 333 35	5.15 5.00 4.40 4.20	5.65 5.70 5.80 5.90	237 1800 2000 9000	1 1 1 1
INSTALKRK	16.50	0.91 %	13:06:52	97	16.65	2	688	16.60	16.65	53	1	3	54	[+]
INK	16.50 16.65	14.85 18.15	12:53:57 12:29:04 12:13:52 12:09:25	299 54 640 100	16.60 16.60 16.50 16.50	1 2 1 2	360 250 229 188	16.50 16.30 16.20 16.15	16.70 16.80 16.85 16.90	1083 332 100 1250	2 2 1 1
INTELIWIS	0.00	0.00 %	17:00:00	9	1.80	1	100	1.60	1.75	6745	1	0	0	[+]
ITL	0.00 0.00	1.44 2.16	17:00:00 16:49:13 14:31:51 13:23:24	177 356 1000 1215	1.80 1.68 1.66 1.66	1 2 2 1	650 1434 1629 1	1.54 1.50 1.40 1.36	1.80 1.83 1.90 1.97	191 600 100 50	1 1 1 1
INTERAOLT	12.50	0.00 %	15:09:33	100	12.50	2	380	12.40	12.90	782	2	1	11	[+]
IRL	12.50 12.50	11.25 13.75	14:52:56 13:28:59 10:58:07 10:58:07	100 270 29 271	12.50 12.50 12.50 12.50	3 3 1 1	597 960 250 200	12.35 12.30 12.10 12.00	13.00 13.05 13.10 13.50	140 350 1420 350	1 2 1 1
INTERCARS	220.00	0.00 %	15:49:01	57	220.00	1	100	219.00	220.00	250	1	8	1,766	[+]
CAR	217.00 221.00	198.00 242.00	15:49:01 15:49:01 15:39:51 15:27:28	98 182 20 8	220.00 220.00 220.00 220.00	12 1 1 1	776 150 31 8	218.00 217.00 216.00 215.00	222.00 223.00 224.00 225.00	90 10 315 552	2 1 4 3
INTERFERI	0.00	0.00 %	09:00:00	1	4.06	1	2500	3.84	4.06	638	1	0	0	[+]
INF	0.00 0.00	3.66 4.46	09:00:00 09:48:43 11:37:18 09:05:56	99 487 1 340	4.06 4.06 4.06 4.00	1 1 1 1	300 300 6000 122	3.78 3.76 3.74 3.58	4.08 4.10 4.12 4.18	2887 3605 202 570	2 2 1 1
INTERIAPL	0.00	0.00 %	15:44:17	2409	1.35	1	110	1.37	1.44	1389	1	0	0	[+]
INT	0.00 0.00	1.08 1.62	15:46:15 09:47:31 09:47:31 16:15:14	296 209 700 4000	1.40 1.40 1.42 1.49	1 1 1 1	9850 7591 1493 1202	1.36 1.35 1.34 1.30	1.47 1.49 1.50 0.00	700 4673 3857 0	1 1 1 0
INTERMA	3.04	-2.30 %	17:00:00	900	2.98	2	457	2.80	2.98	3100	1	4	13	[+]
ITM	2.78 3.04	2.74 3.34	10:25:06 10:20:14 10:16:44 10:10:25	300 480 1203 30	2.99 2.99 2.99 2.99	1 1 1 1	500 700 620 750	2.75 2.72 2.70 2.67	3.03 3.04 3.05 3.07	662 261 1200 4000	1 1 2 1
INTERSPPL	2.65	0.00 %	15:29:37	436	2.62	3	2732	2.60	2.65	2898	2	11	28	[+]
IPO	2.61 2.65	2.39 2.91	11:48:43 10:22:28 10:03:17 10:02:30	1500 1464 100 3000	2.61 2.62 2.62 2.62	2 1 1 1	1400 2970 1000 860	2.55 2.53 2.45 2.32	2.80 2.84 2.85 2.86	4700 3300 600 769	1 1 1 1
INTROL	2.78	0.72 %	09:00:00	20	2.78	1	440	2.58	2.80	20	1	0	0	[+]
INL	2.78 2.78	2.52 3.04	16:48:22 15:51:07 15:51:07 12:17:54	10 150 100 607	2.76 2.64 2.64 2.54	1 1 2 3	100 89 710 11636	2.56 2.54 2.52 2.50	2.84 2.86 2.90 3.00	20 350 30 100	1 1 1 1
INVISTA	0.64	0.00 %	09:25:16	10	0.64	1	300	0.60	0.64	510	1	0	0	[+]
INV	0.64 0.64	0.58 0.70	09:12:38 09:08:15 09:06:23 17:00:00	20 20 20 20	0.64 0.64 0.64 0.64	1 1 1 1	400 1000 700 2000	0.58 0.55 0.53 0.50	0.66 0.67 0.68 0.69	100 100 200 4135	1 1 1 1
INWESTCON	0.97	-1.02 %	09:20:18	20	0.97	1	500	0.85	0.97	980	1	0	0	[+]
INC	0.97 0.97	0.88 1.06	16:49:12 16:49:12 09:12:49 10:14:35	10 80 20 10	0.98 0.95 0.95 0.95	1 1 1 1	2000 600 3000 5000	0.80 0.75 0.70 0.60	0.98 0.99 1.00 1.01	5220 300 680 100	2 2 1 1
INWESTPL	0.00	0.00 %	09:00:00	5000	0.10	1	7875	0.09	0.10	7320	1	0	0	[+]
INW	0.00 0.00	0.08 0.12	09:19:34 09:19:34 11:59:40 11:59:40	2125 2575 3285 3735	0.09 0.09 0.09 0.09	2 2 1 0	26000 7499 16667 0	0.08 0.07 0.06 0.00	0.10 0.11 0.11 0.12	1000 5000 5035 3000	1 1 1 1
IPODS	0.00	0.00 %	12:27:38	1700	0.22	1	1000	0.20	0.23	5000	1	0	0	[+]
IOD	0.00 0.00	0.18 0.26	09:38:24 14:21:16 14:19:05 14:19:05	500 111 50 627	0.22 0.20 0.20 0.20	1 1 1 1	6000 10100 1500 13913	0.19 0.17 0.16 0.14	0.24 0.29 0.37 0.39	5000 6520 4000 9437	1 1 1 1
IPOPEMA	1.15	0.00 %	09:18:10	10	1.15	1	1456	1.15	1.24	6055	1	0	0	[+]
IPE	1.15 1.15	1.03 1.26	14:59:22 09:00:00 13:49:58 13:48:15	34 1000 8 36	1.15 1.14 1.16 1.16	1 1 2 1	6585 1000 2989 3000	1.14 1.12 1.11 1.08	1.27 1.34 1.37 1.40	555 1449 424 600	1 2 1 1
IQP	0.00	0.00 %	11:00:00	375	0.28	0	0	0.00	0.28	6000	2	0	0	[+]
IQP	0.00 0.00	0.25 0.31	11:00:00 11:01:13 11:00:00 11:00:00	2 2 2 2	0.29 0.29 0.29 0.29	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.28 0.29 0.31 0.33	22505 7901 4006 5000	2 1 1 1
IZOBLOK	24.80	-0.39 %	12:35:43	50	25.50	1	50	24.90	25.00	4	1	0	7	[+]
IZB	24.80 25.50	22.40 27.20	12:10:05 11:15:49 17:00:00 17:00:00	200 25 16 70	25.00 24.80 25.60 25.60	2 1 1 1	145 80 120 66	24.80 24.70 24.60 24.50	25.50 25.60 25.80 26.00	45 234 120 485	2 2 1 3
IZOLACJA	1.67	4.38 %	09:01:33	2	1.67	1	865	1.48	1.67	2596	2	0	0	[+]
IZO	1.67 1.67	1.50 1.84	09:01:33 09:01:32 09:01:31 09:01:30	2 2 2 2	1.67 1.67 1.67 1.67	2 0 0 0	1200 0 0 0	1.46 0.00 0.00 0.00	1.70 1.86 1.92 1.94	397 4600 267 400	1 1 1 1
IZOSTAL	3.06	0.00 %	15:01:19	244	3.06	2	2196	3.03	3.06	756	2	10	31	[+]
IZS	3.01 3.06	2.76 3.36	15:01:19 14:41:22 14:18:49 14:17:26	106 400 194 100	3.05 3.05 3.05 3.04	3 1 6 1	300 150 8383 350	3.02 3.01 3.00 2.98	3.07 3.08 3.09 3.10	300 444 1621 476	1 1 7 1
JHMDEV	1.67	-2.99 %	17:00:00	10	1.62	1	1000	1.60	1.62	990	1	6	10	[+]
JHM	1.61 1.67	1.51 1.83	15:18:58 14:31:02 13:32:05 11:17:24	877 624 237 123	1.62 1.64 1.65 1.61	1 1 1 1	2699 825 600 517	1.59 1.55 1.51 1.48	1.65 1.66 1.67 1.68	1063 2000 700 3951	1 1 1 1
JRHOLDING	0.55	-3.57 %	14:24:32	2780	0.54	1	10000	0.55	0.59	100	1	25	14	[+]
JRH	0.54 0.55	0.44 0.66	14:24:32 13:46:59 13:46:59 13:46:59	1500 2456 3655 5000	0.55 0.55 0.55 0.55	1 1 1 1	12220 1500 5420 6000	0.54 0.53 0.50 0.49	0.60 0.60 0.61 0.66	10000 100 2000 12500	1 1 1 2
JSW	58.75	2.21 %	17:01:20	183	60.05	1	40	60.00	60.05	3969	1	78	4,635	[+]
JSW	58.75 60.15	52.90 64.60	17:00:59 17:00:59 17:00:00 17:00:00	50 798 2 718	60.05 60.05 60.05 60.05	2 2 1 2	437 450 173 772	59.90 59.85 59.80 59.75	60.10 60.15 60.20 60.25	706 764 1307 253	5 5 7 1
JUJUBEE	3.50	1.19 %	17:00:00	36	3.39	1	1000	3.33	3.39	100	1	17	56	[+]
JJB	3.17 3.50	2.80 4.20	15:45:40 15:45:13 15:45:13 15:45:13	2 198 300 28	3.37 3.17 3.20 3.20	1 1 1 1	8 300 300 299	3.30 3.25 3.20 3.18	3.40 3.45 3.46 3.48	498 441 625 1041	1 2 1 2
JWA	0.31	4.55 %	17:00:00	10	0.32	1	2500	0.31	0.32	1884	1	6	2	[+]
JWA	0.31 0.32	0.25 0.37	14:51:29 14:50:12 14:02:58 14:00:36	28 91 1095 2000	0.31 0.31 0.31 0.31	1 1 1 1	2462 3500 6897 399	0.31 0.30 0.29 0.28	0.32 0.33 0.33 0.34	3060 3300 4342 4398	2 1 1 1
JWCONSTR	2.65	-0.75 %	15:30:23	905	2.64	1	1095	2.64	2.66	301	1	12	31	[+]
JWC	2.64 2.65	2.39 2.91	15:30:23 14:53:14 10:33:15 10:09:17	95 1000 565 1340	2.64 2.64 2.64 2.64	1 1 1 1	380 1000 262 1000	2.63 2.62 2.52 2.50	2.69 2.70 2.72 2.73	1993 1462 1121 188	2 3 1 1
K2INTERNT	10.60	-1.94 %	12:50:06	70	10.10	1	750	10.00	10.20	15	1	1	11	[+]
K2I	10.10 10.60	9.55 11.60	12:46:55 09:58:03 09:00:00 09:11:52	750 250 5 1100	10.20 10.50 10.60 10.30	2 1 1 1	360 160 150 900	9.70 9.60 8.20 8.00	10.30 10.60 10.70 10.90	750 195 433 930	1 1 1 2
KANCELWEC	0.00	0.00 %	17:00:00	2	2.10	1	100	1.92	2.10	38	1	0	0	[+]
KPI	0.00 0.00	1.68 2.52	13:17:05 09:32:41 09:01:11 14:39:44	1020 980 2 10	2.06 2.06 2.20 2.16	1 1 1 1	100 100 100 100	1.90 1.88 1.86 1.84	2.12 2.14 2.16 2.18	100 100 100 100	1 1 1 1
KANIA	1.11	-1.35 %	17:00:00	3333	1.10	1	3334	1.09	1.10	1384	1	217	242	[+]
KAN	1.10 1.13	1.00 1.22	17:00:00 17:00:00 17:00:00 17:00:00	220 235 1465 1000	1.10 1.10 1.10 1.10	2 3 1 2	4033 23500 5000 8955	1.09 1.08 1.07 1.06	1.12 1.12 1.13 1.14	11249 18704 26676 8680	1 4 5 2
KBJ	9.50	-12.63 %	17:00:09	225	8.30	1	350	6.00	8.60	245	1	1	5	[+]
KBJ	8.30 9.50	7.60 11.40	17:00:00 17:00:00 14:38:16 14:12:15	30 70 5 250	8.30 8.30 8.60 8.55	1 0 0 0	100 0 0 0	4.48 0.00 0.00 0.00	9.40 9.50 9.90 10.20	559 500 275 198	2 1 1 1
KCI	0.51	0.82 %	11:42:25	3	0.49	1	3997	0.49	0.51	1051	1	13	7	[+]
KCI	0.49 0.51	0.46 0.56	10:32:36 09:37:34 09:00:00 09:00:00	200 3020 1750 997	0.51 0.51 0.51 0.51	1 2 2 1	7000 3906 6016 4016	0.49 0.49 0.48 0.47	0.51 0.52 0.54 0.54	1040 2880 3000 4110	1 1 1 1
KERNEL	53.80	0.37 %	17:00:32	978	54.00	5	15346	54.00	54.20	1005	2	15	806	[+]
KER	53.70 54.50	48.45 59.10	17:00:00 17:00:00 17:00:00 17:00:00	2470 375 182 50	54.00 54.00 54.00 54.00	2 1 1 1	116 50 1000 10	53.80 53.70 53.60 53.50	54.40 54.50 54.60 54.70	1015 1813 250 500	2 3 1 1
KETY	340.00	0.74 %	17:00:00	5	342.00	3	53	340.00	342.50	12	2	0	30	[+]
KTY	339.00 342.00	306.00 374.00	17:00:00 17:00:00 15:54:57 15:15:37	2 4 4 1	342.00 342.00 342.00 342.00	1 2 3 1	10 33 113 75	339.00 338.00 337.00 336.50	343.00 344.00 345.50 346.00	77 20 100 50	3 1 1 1
KGHM	107.05	0.51 %	17:00:00	49	107.75	2	60	107.65	107.75	3104	3	259	27,915	[+]
KGH	105.90 108.60	96.36 117.75	17:00:00 17:00:00 17:00:00 17:00:00	31 25 200 41	107.75 107.75 107.75 107.75	3 5 1 2	109 549 2440 850	107.45 107.40 107.35 107.25	107.80 107.85 107.95 108.00	282 119 2493 735	3 2 2 2
KGL	12.95	-1.52 %	09:00:00	5	12.95	1	700	12.40	12.95	859	2	0	0	[+]
KGL	12.95 12.95	11.70 14.20	10:14:55 09:58:54 09:47:11 09:47:11	2 249 108 117	13.15 12.70 12.70 12.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	13.90 14.50 16.90 17.50	846 748 150 50	1 1 1 1
KINOPOL	11.20	0.89 %	10:27:13	8	11.30	3	5029	11.00	11.30	2478	3	0	1	[+]
KPL	11.20 11.30	10.10 12.30	10:24:11 09:15:56 16:48:22 17:00:00	30 10 10 110	11.20 11.20 11.20 11.30	1 1 2 1	92 695 300 19	10.90 10.80 10.70 10.60	11.50 11.60 11.80 11.90	100 89 140 87	1 1 1 1
KKHERBAL	0.00	0.00 %	09:53:09	80	0.15	1	500	0.13	0.15	500	1	0	0	[+]
KKH	0.00 0.00	0.12 0.18	16:35:35 16:35:35 11:35:02 11:35:02	50 350 500 10000	0.15 0.15 0.13 0.13	1 1 1 1	4300 3800 8000 30000	0.13 0.13 0.13 0.13	0.15 0.15 0.15 0.16	600 4870 4934 9994	1 1 1 1
KLON	1.00	0.00 %	10:21:26	15	1.00	1	50	0.96	1.00	100	1	0	0	[+]
KLN	1.00 1.00	0.80 1.20	10:49:10 10:08:34 10:00:57 09:45:14	10 10 10 10	1.00 1.00 1.00 1.00	1 1 1 1	50 50 1250 50	0.92 0.86 0.82 0.80	1.00 1.02 1.10 1.22	1910 2000 100 100	1 1 1 1
KOGENERA	37.90	-4.21 %	17:03:18	35	36.40	4	125	36.00	36.40	1531	1	0	17	[+]
KGN	36.40 38.10	34.20 41.60	17:02:02 17:00:00 17:00:00 17:00:00	30 11 111 78	36.40 36.40 36.40 36.40	1 1 2 1	70 870 67 112	35.80 33.10 33.00 31.00	37.40 37.80 38.00 38.30	44 27 30 50	1 1 1 1
KOMPAP	0.00	0.00 %	14:50:17	5	6.65	1	1250	6.15	6.40	135	1	0	0	[+]
KMP	0.00 0.00	6.00 7.30	14:00:39 10:30:59 10:08:28 15:13:15	170 10 1200 100	6.10 6.65 6.35 6.40	1 1 0 0	110 890 0 0	6.00 5.95 0.00 0.00	6.45 6.80 7.20 7.50	1200 934 180 500	1 1 1 1
KOMPUTRON	3.94	-1.77 %	17:00:00	5	3.89	3	1090	3.75	3.89	979	1	8	29	[+]
KOM	3.75 3.94	3.55 4.33	14:34:58 12:13:12 12:12:04 12:11:46	10 1 2011 4980	3.75 3.90 3.78 3.80	1 1 1 2	300 390 4980 571	3.74 3.71 3.70 3.63	3.90 3.92 3.94 3.95	5056 1000 6629 2000	1 1 2 1
KONSSTALI	26.60	-3.01 %	12:37:03	1730	25.80	1	1270	25.80	26.40	18	1	5	135	[+]
KST	25.80 26.60	24.00 29.20	12:33:42 12:26:53 11:22:04 09:10:36	470 30 3000 1	25.80 25.80 25.80 26.60	1 3 1 1	8 591 36 10	25.70 25.40 24.70 22.00	26.60 26.70 27.00 27.30	200 31 100 43	1 1 1 1
KORBANK	0.00	0.00 %	09:33:04	836	2.30	1	20	2.26	2.44	10	1	0	0	[+]
KOR	0.00 0.00	1.84 2.76	09:33:04 09:23:22 09:20:53 12:29:07	120 10 10 5	2.32 2.40 2.40 2.38	1 2 1 1	440 3640 20 100	2.24 2.20 2.16 2.10	2.50 2.60 2.68 2.76	1340 20 40 30	2 1 1 1
KPPD	25.40	3.28 %	13:29:31	2	25.20	1	90	24.40	25.20	298	1	1	21	[+]
KPD	25.20 26.00	23.00 27.80	13:27:43 13:27:43 09:18:57 09:00:00	313 170 10 305	25.20 25.40 26.00 25.40	1 1 1 1	330 50 7 100	24.20 21.80 18.00 16.00	25.40 26.00 26.20 27.80	300 55 40 100	1 1 1 1
KRAKCHEM	1.20	-8.06 %	16:04:09	494	1.14	2	8159	1.08	1.18	6360	1	1	1	[+]
KCH	1.14 1.20	1.08 1.32	10:20:06 09:17:45 12:48:45 11:46:57	10 10 10 10	1.20 1.20 1.24 1.25	1 1 1 1	10000 11 11 11	1.07 0.11 0.06 0.05	1.20 1.24 1.25 1.29	4486 35 2000 2251	2 1 1 1
KREC	4.10	2.50 %	17:00:00	182	4.10	1	170	4.00	4.10	168	1	3	11	[+]
KRC	3.97 4.11	3.69 4.51	11:00:16 10:49:31 09:19:14 09:19:14	500 400 952 450	3.97 3.97 4.10 4.11	1 1 1 1	250 504 2100 1000	3.97 3.96 3.90 3.85	4.12 4.35 4.40 4.56	500 199 1440 500	1 1 1 1
KREDYTIN	10.80	0.00 %	09:54:34	1	10.80	1	786	9.55	10.00	750	1	0	0	[+]
KRI	10.80 10.80	9.75 11.80	09:00:00 09:00:00 10:34:44 10:30:43	1 6 1 550	10.80 10.80 10.80 10.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	10.80 11.80 12.80 22.00	92 11 6 63	2 1 1 1
KREZUS	0.00	0.00 %	17:03:52	2000	0.56	1	100	PKC	PKC	81954	55	0	0	[+]
KZS	0.00 0.00	0.50 0.62	17:02:24 17:02:18 17:02:09 17:01:31	948 5000 756 11759	0.56 0.56 0.56 0.56	2 1 1 1	3557 14500 400 4600	0.56 0.55 0.25 0.11	0.05 0.10 0.30 0.39	7 4 2 7	1 1 1 1
KRKA	260.00	0.38 %	11:11:42	50	261.00	1	4	254.00	260.00	50	1	1	260	[+]
KRK	260.00 261.00	234.00 286.00	11:11:42 11:11:41 11:11:30 09:07:17	50 50 50 50	261.00 261.00 261.00 260.00	1 1 1 1	5 50 6 49	253.00 248.00 235.00 200.00	267.00 294.00 0.00 0.00	3 4 0 0	1 1 0 0
KRUK	165.00	-2.64 %	17:03:10	638	162.00	1	40	161.90	162.00	1552	2	31	5,032	[+]
KRU	161.00 166.40	148.50 181.50	17:00:00 17:00:00 17:00:00 17:00:00	25 50 5 16	162.00 162.00 162.00 162.00	1 1 2 1	50 6 150 25	161.70 161.60 161.50 161.30	162.50 162.60 162.70 162.90	400 130 88 557	1 2 1 4
KRUSZWICA	47.60	1.48 %	17:00:00	4	48.00	4	87	47.60	48.00	139	3	1	45	[+]
KSW	47.60 48.00	42.90 52.20	17:00:00 17:00:00 17:00:00 16:08:32	47 73 34 30	48.00 48.00 48.00 47.60	1 2 2 1	43 35 90 51	47.50 47.40 47.30 47.20	48.10 48.20 48.40 48.50	28 144 510 29	1 2 2 2
KRVITAMIN	4.49	-2.44 %	17:00:00	8	4.40	1	23	4.30	4.40	1697	1	60	259	[+]
KVT	4.21 4.49	4.05 4.93	13:15:43 13:07:04 13:05:25 13:05:25	450 1777 1777 25	4.30 4.28 4.27 4.28	1 1 1 1	50 550 300 1840	4.24 4.22 4.21 4.20	4.69 4.70 4.80 4.98	370 326 38 350	1 1 1 1
KUPIEC	0.00	0.00 %	10:23:25	1000	0.78	1	50	0.63	0.76	4000	1	0	0	[+]
KPC	0.00 0.00	0.62 0.94	10:10:10 10:08:41 09:53:14 14:27:17	1490 1071 20 1555	0.68 0.65 0.65 0.65	1 1 1 1	100 1000 500 500	0.60 0.50 0.46 0.40	0.80 0.88 0.89 0.90	195 2715 8317 111	1 2 2 1
LABOPRINT	11.95	4.82 %	09:00:00	3	11.95	1	670	11.35	11.50	50	1	0	0	[+]
LAB	11.95 11.95	10.80 13.10	15:03:00 15:03:00 09:00:00 09:19:41	210 50 2 1	11.40 11.45 11.95 11.90	1 2 1 1	20 100 50 20	11.10 10.90 10.65 10.00	11.90 12.10 12.30 12.50	650 1848 80 10	1 2 1 1
LANGLOO	0.00	0.00 %	11:00:00	2000	0.04	1	15000	0.03	0.03	30000	1	0	0	[+]
LAN	0.00 0.00	0.03 0.05	11:00:00 11:07:50 15:22:39 15:07:38	10000 5000 10000 5000	0.04 0.04 0.04 0.04	2 3 0 0	1000 51999 0 0	0.02 0.01 0.00 0.00	0.04 0.04 0.05 0.06	31190 13000 10000 10000	1 1 1 1
LARQ	6.35	0.00 %	15:01:04	30	6.35	1	170	6.15	6.35	670	2	1	5	[+]
LRQ	6.35 6.35	5.75 6.95	13:00:13 09:00:00 09:00:00 17:00:00	787 6 6 1	6.35 6.35 6.35 6.40	3 1 1 0	2000 8000 20 0	6.10 6.00 4.50 0.00	6.40 6.45 6.60 6.65	1355 500 300 520	4 1 1 2
LAURENPES	0.00	0.00 %	15:02:57	13545	0.05	1	50000	0.04	0.05	36455	1	0	0	[+]
LPS	0.00 0.00	0.03 0.06	15:00:00 15:00:00 11:00:00 15:12:36	15555 10000 40000 10000	0.05 0.05 0.05 0.04	1 1 1 2	100000 20000 8526 60000	0.04 0.03 0.03 0.03	0.05 0.05 0.05 0.05	26000 60000 36800 999	1 2 2 1
LCCORP	2.49	-1.01 %	17:00:00	4286	2.45	1	3214	2.45	2.48	1570	1	30	75	[+]
LCC	2.45 2.49	2.25 2.73	17:00:00 17:00:00 17:00:00 17:00:00	714 56 168 4454	2.45 2.45 2.45 2.45	2 1 1 1	20000 523 623 4000	2.44 2.42 2.41 2.40	2.49 2.50 2.50 2.51	2318 1289 10000 1950	2 1 1 1
LENA	3.35	-2.97 %	17:00:00	200	3.27	1	314	3.27	3.37	2831	2	19	62	[+]
LEN	3.23 3.40	3.02 3.68	15:49:37 15:29:11 15:27:18 15:07:42	322 250 100 1800	3.29 3.30 3.30 3.28	1 4 3 1	380 1784 1529 500	3.26 3.25 3.24 3.23	3.38 3.41 3.42 3.46	17050 500 51 300	1 1 1 1
LENTEX	7.40	0.82 %	17:00:44	409	7.34	2	1645	7.32	7.40	512	2	18	135	[+]
LTX	7.30 7.46	6.66 8.14	17:00:44 17:00:44 17:00:00 17:00:00	100 491 9 218	7.34 7.34 7.34 7.34	1 1 3 1	6675 200 1216 985	7.30 7.28 7.20 7.16	7.42 7.44 7.46 7.48	197 37 721 1089	1 1 3 3
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	0	0	0.00	PKC	45	1	0	0	[+]
LTG	0.00 0.00	0.20 0.30	09:12:25 09:01:07 09:00:59 09:05:25	1 1 1 1	0.25 0.25 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.22 0.25 0.38	5079 16 14591 140	1 1 2 1
LIBET	1.06	-0.94 %	17:00:00	1000	1.05	3	8557	1.02	1.05	9000	1	295	307	[+]
LBT	1.04 1.06	0.95 1.17	16:11:26 09:00:00 15:23:51 15:23:51	294107 11 9 890	1.04 1.06 1.06 1.05	2 1 2 1	6350 10000 5115 2621	1.01 1.00 1.00 0.96	1.06 1.06 1.07 1.08	4963 2000 22000 10000	2 1 2 1
LIVECHAT	28.80	1.04 %	17:00:00	14	29.10	2	1696	29.00	29.10	229	5	2	66	[+]
LVC	28.80 29.25	25.95 31.65	17:00:00 17:00:00 17:00:00 17:00:00	6 54 57 40	29.10 29.10 29.10 29.10	2 1 2 2	1025 6 900 727	28.95 28.90 28.85 28.80	29.20 29.25 29.30 29.35	240 1011 33 800	1 3 1 1
LOKATYBUD	0.00	0.00 %	15:19:46	4	0.13	1	50	0.09	0.13	39271	3	0	0	[+]
LBD	0.00 0.00	0.10 0.16	15:00:00 15:00:00 11:00:00 11:00:00	10 15 10 1	0.13 0.13 0.13 0.13	1 1 1 1	150 125 17000 110000	0.06 0.05 0.03 0.01	0.15 0.16 0.19 0.22	3000 6000 4500 4315	1 1 1 1
LOKUM	18.80	-1.60 %	17:00:00	49	18.50	1	80	18.40	18.50	331	1	8	142	[+]
LKD	18.40 18.80	17.00 20.60	17:00:00 15:27:03 15:15:06 14:52:52	1 252 500 248	18.50 18.50 18.50 18.50	1 1 1 3	15 300 261 1680	18.30 18.20 18.10 18.00	18.60 18.70 18.80 19.00	500 400 971 800	1 1 3 2
LOTOS	84.00	0.98 %	17:03:00	21	84.74	5	5817	84.74	84.96	77	2	139	11,785	[+]
LTS	83.72 85.44	75.60 92.40	17:02:33 17:02:06 17:01:33 17:01:33	179 415 85 115	84.74 84.74 84.74 84.74	1 1 3 1	348 791 378 222	84.72 84.64 84.60 84.56	84.98 85.26 85.28 85.36	103 345 791 150	1 1 1 1
LPP	8,455.00	-0.53 %	17:02:53	4	8,500.00	2	3	8495.00	8500.00	14	1	1	6,276	[+]
LPP	8,425.00 8,525.00	7610.00 9300.00	17:00:00 17:00:00 17:00:00 17:00:00	1 12 8 20	8,500.00 8,500.00 8,500.00 8,500.00	2 1 2 3	6 1 5 21	8490.00 8485.00 8475.00 8460.00	8505.00 8520.00 8525.00 8535.00	4 4 2 4	1 1 2 1
LSISOFT	10.85	0.00 %	09:59:58	3	10.90	1	153	10.70	10.90	1425	4	0	1	[+]
LSI	10.85 10.90	9.78 11.90	09:59:58 10:28:52 10:28:52 09:36:47	122 2 123 37	10.85 10.90 10.75 10.70	1 1 1 1	750 200 200 180	10.40 10.35 10.20 10.05	11.00 11.10 11.15 11.45	750 590 400 150	2 2 1 1
LUBAWA	0.71	-0.28 %	17:00:00	474	0.71	3	8351	0.69	0.71	1026	1	11	8	[+]
LBW	0.69 0.71	0.64 0.78	17:00:00 16:00:47 13:00:12 13:00:04	400 1500 652 188	0.71 0.69 0.71 0.71	1 1 1 1	3000 3333 2500 4000	0.69 0.68 0.68 0.66	0.71 0.71 0.71 0.72	1850 14360 2500 4700	1 5 1 2
LUG	0.00	0.00 %	17:00:00	1	7.35	1	150	7.10	7.35	2249	2	0	0	[+]
LUG	0.00 0.00	5.90 8.80	16:23:13 10:20:33 16:35:51 14:52:10	250 20 1 140	7.20 7.40 7.40 7.30	1 0 0 0	20 0 0 0	6.00 0.00 0.00 0.00	7.40 7.60 7.80 7.85	259 293 300 300	2 1 1 1
LUKARDI	0.00	0.00 %	11:00:00	160	0.63	2	1891	0.55	0.72	1407	2	0	0	[+]
LUK	0.00 0.00	0.50 0.76	15:00:00 11:00:00 11:00:00 15:00:00	240 19 1 500	0.62 0.55 0.55 0.60	1 1 1 1	1000 1000 1000 1000	0.45 0.40 0.35 0.30	0.74 0.83 0.85 0.88	750 2000 6403 1330	1 1 1 1
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	1281653	8	0	0	[+]
LUX	0.00 0.00	0.01 0.01	11:16:36 11:00:00 12:47:59 11:04:28	30000 20000 1000 3697	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.02	83000 149402 30000 500000	2 1 1 1
M4B	0.00	0.00 %	15:57:10	1	16.90	1	67	15.10	16.20	62	1	0	0	[+]
M4B	0.00 0.00	13.60 20.20	15:56:59 15:56:59 12:05:37 09:26:27	64 28 3 1	15.80 16.00 17.90 16.90	1 1 1 1	20 10 15 10	13.00 12.00 11.00 10.30	17.90 18.00 19.40 23.00	38 388 55 98	1 1 1 1
MABION	83.20	-1.18 %	17:00:00	20	83.50	1	6	83.30	83.50	44	4	0	40	[+]
MAB	82.40 84.10	74.90 91.50	17:00:00 17:00:00 17:00:00 16:10:37	9 11 2 5	83.50 83.50 83.50 82.40	1 1 1 1	7 12 80 10	82.40 82.30 82.20 82.00	83.70 83.80 83.90 84.00	30 16 1 32	2 2 1 2
MAKARONPL	4.70	1.73 %	17:00:00	50	4.70	1	1900	4.60	4.70	3070	2	6	29	[+]
MAK	4.48 4.70	4.24 5.15	17:00:00 17:00:00 13:09:03 13:07:34	1450 1000 700 385	4.70 4.70 4.70 4.70	2 1 1 1	135 1800 300 177	4.50 4.48 4.40 4.36	4.72 4.78 4.80 4.88	180 161 1249 400	1 1 2 1
MAKOLAB	2.26	0.00 %	10:45:36	1000	2.26	2	945	2.20	2.30	880	1	1	2	[+]
MLB	2.26 2.26	1.81 2.70	10:55:27 10:54:46 14:46:03 10:19:47	50 450 44 400	2.26 2.26 2.26 2.26	1 1 1 1	10 850 800 840	2.18 2.10 2.08 2.06	2.34 2.36 2.42 2.50	1070 306 2750 2540	1 1 1 1
MAKORA	0.00	0.00 %	11:00:00	2800	0.07	1	16718	0.06	0.07	22300	1	0	0	[+]
MRA	0.00 0.00	0.05 0.09	11:00:00 11:30:09 11:30:09 11:30:09	7200 15009 6284 10000	0.07 0.06 0.06 0.06	1 1 2 1	499 10000 10500 999	0.05 0.05 0.04 0.03	0.09 0.10 0.10 0.11	4596 299 21369 12910	1 1 2 1
MALKOWSKI	0.00	0.00 %	09:53:11	2500	0.37	1	1500	0.30	0.43	1300	1	0	0	[+]
MMA	0.00 0.00	0.30 0.44	17:00:00 09:00:00 09:00:00 09:00:00	2500 2262 1238 500	0.38 0.37 0.39 0.39	1 1 1 1	5000 10000 10000 10000	0.25 0.20 0.15 0.10	0.48 0.50 0.50 0.51	730 1100 1000 5990	1 1 1 1
MANGATA	71.00	-0.70 %	16:14:54	101	70.50	1	3	70.50	71.00	113	1	0	21	[+]
MGT	70.50 71.00	64.00 78.00	16:08:58 14:23:51 12:57:32 12:46:00	23 25 62 3	70.50 71.00 71.00 71.00	1 1 1 1	24 6 172 100	70.00 68.00 66.00 65.50	71.50 72.00 72.50 74.00	69 41 41 49	3 2 1 1
MARSOFT	0.10	0.00 %	11:00:00	100	0.10	1	5000	0.09	0.10	7600	1	0	0	[+]
MAR	0.10 0.10	0.08 0.12	11:00:00 11:00:00 11:00:00 11:00:00	100 100 100 100	0.10 0.10 0.10 0.10	1 2 2 2	11500 8400 9600 20200	0.08 0.07 0.06 0.05	0.11 0.12 0.13 0.14	4005 4207 5368 4800	1 2 2 1
MARVIPOL	4.24	-0.94 %	17:00:00	250	4.20	1	180	4.15	4.20	199	1	5	20	[+]
MVP	4.15 4.24	3.82 4.66	17:00:00 17:00:00 15:38:46 15:38:37	77 23 10 322	4.20 4.20 4.20 4.15	1 4 1 2	358 1827 410 1298	4.11 4.10 4.08 4.06	4.21 4.22 4.23 4.24	200 1484 10451 2342	1 2 1 2
MASTERPHA	5.90	-1.34 %	09:00:00	150	5.90	1	1780	5.72	5.90	3850	2	0	2	[+]
MPH	5.90 5.90	5.32 6.48	09:00:00 09:00:00 09:00:00 17:00:00	150 3 3 80	5.90 5.98 5.94 5.90	1 1 1 0	200 465 291 0	5.70 5.12 5.00 0.00	6.00 6.02 6.08 6.10	4225 4187 3012 4502	3 3 1 5
MAXIMUS	0.00	0.00 %	15:55:18	225	0.44	1	2615	0.41	0.45	100	1	0	0	[+]
MAX	0.00 0.00	0.35 0.53	15:55:18 10:36:35 14:10:01 11:29:07	1000 50 25 50	0.44 0.44 0.44 0.44	1 1 1 1	500 1600 200 1000	0.41 0.41 0.40 0.38	0.47 0.50 0.55 0.60	500 500 1000 600	1 1 1 1
MAXIPIZZA	0.82	-5.75 %	13:02:26	2430	0.82	1	1000	0.78	1.02	5550	1	4	3	[+]
MXP	0.82 0.82	0.66 0.98	13:02:26 13:02:26 16:10:49 16:06:19	1250 500 3 2320	0.82 0.82 0.87 0.86	1 1 1 1	1000 1666 1000 3000	0.75 0.72 0.71 0.70	1.05 1.07 1.09 1.10	5000 1200 1535 10000	1 1 1 1
MBANK	444.80	0.23 %	17:00:00	4	443.00	1	57	443.00	443.20	100	1	23	10,134	[+]
MBK	442.00 444.80	400.40 489.20	17:00:00 17:00:00 17:00:00 17:00:00	586 5 23 393	443.00 443.00 443.00 443.00	2 2 2 1	45 33 70 23	442.80 442.20 442.00 441.60	443.40 444.00 444.40 444.80	10 60 348 66	1 2 2 2
MBWS	0.00	0.00 %	09:00:43	47	13.52	1	125	8.00	13.00	4	1	0	0	[+]
MBW	0.00 0.00	12.18 14.86	09:00:13 16:42:46 16:37:30 15:09:38	3 70 50 121	13.52 13.52 13.52 13.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	13.52 14.80 16.00 16.26	11 198 359 15	1 1 2 1
MCI	8.76	-2.75 %	17:00:32	3198	8.50	2	1000	8.42	8.50	12302	1	12	104	[+]
MCI	8.18 8.76	7.90 9.62	17:00:00 17:00:00 17:00:00 17:00:00	2 240 248 10	8.50 8.50 8.50 8.50	1 2 1 1	50 520 500 200	8.40 8.32 8.26 8.20	8.58 8.66 8.76 8.78	2500 976 520 450	1 1 1 1
MDIENERGIA	3.37	-6.39 %	12:15:53	1	3.37	1	158	3.37	3.59	1043	1	0	1	[+]
MDI	3.37 3.37	3.04 3.70	11:45:46 10:05:35 09:00:00 09:00:00	1 50 51 299	3.37 3.37 3.37 3.37	1 1 2 1	899 244 300 2280	3.35 3.32 3.30 3.29	3.60 3.68 3.78 3.80	487 978 1066 1050	1 1 2 2
MEDIACAP	2.02	-4.76 %	14:32:57	2483	2.00	1	2381	2.00	2.07	5	1	8	16	[+]
MCP	2.00 2.02	1.82 2.22	10:50:30 10:37:53 10:09:54 10:09:54	350 3750 1595 5	2.00 2.00 2.00 2.02	1 1 1 1	3788 5 5 5	1.98 1.97 1.96 1.95	2.08 2.28 2.29 2.30	3606 1000 2289 1000	1 1 1 1
MEDICALG	35.70	-2.52 %	17:00:00	38	34.80	1	60	34.65	34.80	433	4	4	148	[+]
MDG	34.60 35.75	32.15 39.25	17:00:00 17:00:00 15:50:58 15:50:58	162 200 30 40	34.80 34.80 34.80 34.80	1 1 1 2	30 200 200 530	34.60 34.50 34.25 34.20	34.85 34.95 35.00 35.10	80 325 152 400	1 1 1 1
MENNICA	22.20	0.00 %	15:56:16	7	22.20	4	1349	22.00	22.80	144	1	0	4	[+]
MNC	22.20 22.20	20.00 24.40	15:56:16 15:56:16 16:40:38 09:32:24	45 121 23 1	22.20 22.20 22.20 22.00	1 1 1 1	132 45 25 52	21.80 21.40 19.50 19.20	23.00 24.00 24.20 24.40	636 148 200 237	3 1 2 4
MERA	1.03	0.00 %	11:23:45	17	1.03	1	973	1.03	1.18	1705	2	0	0	[+]
MER	1.03 1.03	0.82 1.23	11:23:32 10:43:59 10:43:59 09:01:07	10 248 252 1045	1.03 1.03 1.00 0.97	1 1 0 0	555 1000 0 0	0.96 0.61 0.00 0.00	1.20 1.22 1.24 1.30	100 100 1500 100	1 1 1 1
MERCATOR	6.85	5.00 %	17:00:00	908	7.14	1	145	7.10	7.14	207	1	88	609	[+]
MRC	6.83 7.17	6.17 7.53	17:00:00 17:00:00 17:00:00 17:00:00	500 253 226 1186	7.14 7.14 7.14 7.14	1 2 4 1	220 2092 7000 200	7.02 7.01 7.00 6.96	7.15 7.20 7.28 7.30	840 1055 2000 292	2 1 1 1
MERCOR	8.04	0.25 %	12:38:38	10	7.96	1	300	7.66	7.96	212	1	1	4	[+]
MCR	7.70 8.04	7.24 8.84	12:38:01 10:11:02 10:09:16 09:22:59	250 10 250 40	7.80 8.00 7.70 8.04	1 1 1 1	167 240 166 518	7.50 7.30 7.24 7.20	7.98 8.00 8.08 8.28	234 572 930 190	1 2 1 2
MERLINGRP	0.24	0.00 %	14:25:03	438	0.24	1	500	0.22	0.24	866	1	1	0	[+]
MRG	0.24 0.24	0.19 0.29	13:51:18 10:21:42 16:23:25 16:23:25	150 119 5293 430	0.24 0.24 0.24 0.24	3 1 1 1	8900 500 4000 100	0.21 0.20 0.14 0.13	0.25 0.25 0.25 0.25	13200 200 200 208250	1 1 1 2
MEXPOLSKA	4.18	-0.97 %	17:00:00	3	4.10	2	3713	3.80	4.10	4049	3	23	89	[+]
MEX	3.78 4.18	3.78 4.58	17:00:00 17:00:00 17:00:00 16:15:01	415 192 1493 230	4.10 4.10 4.10 3.88	1 1 1 1	380 700 400 10000	3.74 3.72 3.54 3.52	4.12 4.18 4.20 4.26	250 5000 7000 423	1 1 1 1
MFO	25.90	3.60 %	09:00:00	1	25.90	1	18	25.30	25.90	353	1	0	0	[+]
MFO	25.90 25.90	23.40 28.40	13:14:50 13:14:35 11:31:28 09:00:00	23 27 14 1	25.00 25.80 25.80 25.80	1 1 1 1	151 67 303 32	25.20 25.00 24.80 24.40	26.00 26.50 26.60 26.80	290 500 20 50	1 1 1 1
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	1	999	0.02	PKC	503483	13	0	0	[+]
MGS	0.00 0.00	0.03 0.05	11:00:00 15:24:56 15:22:21 15:00:00	23193 1000 11859 16660	0.04 0.05 0.05 0.05	4 0 0 0	94998 0 0 0	0.01 0.00 0.00 0.00	0.01 0.03 0.04 0.04	10000 5000 25875 863139	1 2 1 8
MGMSYS	0.00	0.00 %	11:00:00	10	1.59	1	1	1.00	PKC	6420	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	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
MILKPOL	0.00	0.00 %	10:59:51	1191	0.84	1	625	0.80	0.91	795	1	0	0	[+]
MLP	0.00 0.00	0.68 1.00	13:25:28 11:05:28 13:25:51 16:49:59	500 500 1099 1000	0.91 0.91 0.91 0.92	1 2 1 1	1200 2202 2000 2000	0.76 0.75 0.65 0.55	0.97 0.98 1.01 1.02	1803 1305 2000 1467	1 1 1 1
MILLENNIUM	9.44	-1.20 %	17:00:00	1902	9.44	1	1894	9.41	9.44	9996	2	687	6,456	[+]
MIL	9.37 9.50	8.50 10.38	17:00:00 17:00:00 17:00:00 17:00:00	6590 804 3020 1980	9.44 9.44 9.44 9.44	1 1 2 2	807 1943 10808 2886	9.39 9.38 9.38 9.37	9.44 9.45 9.45 9.46	3813 2500 28472 802	2 1 2 1
MINERAL	0.00	0.00 %	12:21:41	500	0.47	1	2440	0.41	0.48	1030	1	0	0	[+]
MND	0.00 0.00	0.38 0.56	16:33:33 14:55:55 14:35:11 14:09:34	2449 500 751 2449	0.41 0.41 0.33 0.41	1 0 0 0	100000 0 0 0	0.05 0.00 0.00 0.00	0.49 0.53 0.54 0.79	2041 948 9618 2300	1 1 1 1
Minox	0.00	0.00 %	09:41:53	33	0.07	1	499	0.05	PKC	8336	2	0	0	[+]
MNX	0.00 0.00	0.05 0.09	09:41:53 09:00:00 15:56:07 12:34:32	1067 2000 933 100	0.06 0.06 0.06 0.07	1 2 2 2	35000 20500 34999 50999	0.04 0.04 0.03 0.02	0.04 0.06 0.06 0.07	12400 18000 9392 22980	1 1 1 2
MIRACULUM	1.37	2.19 %	12:12:31	272	1.40	1	5000	1.39	1.40	958	1	4	5	[+]
MIR	1.36 1.40	1.24 1.50	12:12:31 12:12:31 12:12:31 10:30:50	1000 30 698 451	1.40 1.40 1.40 1.36	2 1 2 1	1100 1000 1019 1000	1.38 1.37 1.36 1.35	1.42 1.43 1.44 1.45	2000 5223 8250 3000	1 3 2 1
MIRBUD	1.13	-3.88 %	17:00:00	68	1.12	1	932	1.12	1.13	6500	2	114	128	[+]
MRB	1.12 1.14	1.02 1.24	17:00:00 17:00:00 17:00:00 17:00:00	2500 2000 1902 25	1.12 1.12 1.12 1.12	6 3 4 2	7430 5850 9690 5093	1.11 1.10 1.10 1.09	1.14 1.14 1.15 1.15	2000 22000 11000 8390	1 2 1 2
MLPGROUP	48.00	0.00 %	17:00:00	1	48.00	0	0	0.00	48.00	49	1	0	0	[+]
MLG	48.00 48.00	43.20 52.50	17:00:00 16:44:13 16:44:12 16:44:10	1 1 1 1	48.00 48.00 48.00 48.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	49.00 49.80 50.00 52.00	55 5228 41 200	1 4 1 1
MOBIMEDIA	0.00	0.00 %	15:46:07	39000	0.11	1	400	0.10	0.11	18502	2	0	0	[+]
MMS	0.00 0.00	0.09 0.13	14:50:24 12:18:19 09:00:00 09:03:39	1000 50000 200 100	0.11 0.11 0.12 0.12	3 2 1 1	23900 11000 14770 4000	0.10 0.09 0.09 0.08	0.12 0.12 0.12 0.12	1000 13956 8630 10000	1 1 1 1
MOBRUK	0.00	0.00 %	15:03:37	50	78.00	1	17	70.00	78.00	644	4	0	0	[+]
MBR	0.00 0.00	70.50 85.50	14:14:25 09:51:29 11:29:04 10:36:49	7 50 2 47	78.00 78.00 78.00 75.00	1 1 1 0	120 10 35 0	64.00 47.40 47.20 0.00	78.50 80.00 80.50 81.00	201 90 57 116	1 1 1 1
MODECOM	0.00	0.00 %	16:15:37	80	9.85	0	0	0.00	0.00	0	0	0	0	[+]
MOD	0.00 0.00	8.90 10.80	15:28:35 15:28:35 15:27:17 15:27:17	66 10 110 10	10.00 9.90 9.60 9.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
MOJ	0.76	14.38 %	15:33:18	140	0.84	1	12000	0.72	0.84	2000	1	19	15	[+]
MOJ	0.76 0.84	0.68 0.84	14:41:01 14:41:01 09:49:39 09:49:39	4986 14 486 800	0.84 0.80 0.80 0.80	1 1 1 1	403 3000 2147 5000	0.70 0.69 0.62 0.61	0.88 0.93 0.95 0.96	950 4000 866 4000	1 1 1 1
MOL	42.00	0.00 %	09:07:34	294	43.00	1	24	41.00	46.80	26	1	0	20	[+]
MOL	42.00 43.00	37.80 46.20	09:05:27 09:05:27 11:03:18 14:58:04	106 74 144 110	43.00 42.00 43.00 44.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	46.90 48.00 49.00 50.00	44 61 400 120	1 1 1 3
MOMO	0.00	0.00 %	15:00:00	550	0.03	2	51998	0.01	PKC	232262	3	0	0	[+]
MOM	0.00 0.00	0.02 0.04	11:04:15 11:00:17 11:00:17 11:00:17	10000 10000 3300 12496	0.03 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.03 0.04 0.05 0.06	30000 570 20000 64141	1 1 1 3
MONNARI	5.82	-0.34 %	17:00:00	1	5.80	1	1000	5.74	5.80	913	1	2	11	[+]
MON	5.76 5.82	5.24 6.40	15:10:39 15:09:01 09:59:29 09:41:58	717 200 274 500	5.76 5.80 5.82 5.80	2 2 3 2	1357 1200 2630 1261	5.72 5.70 5.68 5.66	5.82 5.84 5.86 5.88	522 1000 2100 1000	2 1 2 1
MORIZON	0.95	0.00 %	15:34:59	12	0.97	1	1072	0.94	0.97	3939	1	0	0	[+]
MZN	0.95 0.97	0.86 1.04	15:34:56 15:34:54 15:34:51 15:34:48	12 11 15 13	0.97 0.97 0.97 0.97	1 0 0 0	8000 0 0 0	0.93 0.00 0.00 0.00	0.98 0.99 1.00 1.10	9434 1616 800 1000	2 1 1 1
MOSTALPLC	5.06	6.72 %	14:33:45	20	5.40	1	500	5.18	5.30	602	1	17	89	[+]
MSP	5.04 5.44	4.56 5.56	14:33:45 11:50:33 11:45:44 11:43:09	230 100 1462 1400	5.38 5.40 5.20 5.16	1 1 1 1	400 200 300 300	5.14 5.12 5.10 5.08	5.38 5.40 5.44 5.46	870 2186 100 100	1 7 1 1
MOSTALWAR	3.24	0.32 %	17:00:09	214	3.16	1	341	3.14	3.21	49	1	6	19	[+]
MSW	3.13 3.24	2.92 3.56	17:00:00 13:09:26 13:08:28 13:01:40	110 16 29 700	3.16 3.22 3.16 3.16	1 2 2 5	506 1522 1600 16089	3.13 3.12 3.11 3.10	3.22 3.23 3.25 3.27	553 1060 290 950	2 2 1 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	50000	0.01	PKC	2000	1	0	0	[+]
MTR	0.00 0.00	0.12 0.18	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0.15 0.15 0.15 0.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.15 0.46 0.92 0.94	7490 1800 1400 1238	2 1 1 1
MPLVERBUM	1.21	-0.83 %	09:59:35	425	1.20	1	1000	0.80	1.50	3985	1	2	2	[+]
VER	1.20 1.21	0.97 1.45	09:01:10 11:42:26 09:02:53 16:49:57	1500 2 2 1	1.21 1.21 1.50 1.50	1 0 0 0	4030 0 0 0	0.79 0.00 0.00 0.00	2.20 0.00 0.00 0.00	500 0 0 0	1 0 0 0
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	3	46332	0.03	PKC	7200	2	0	0	[+]
MTS	0.00 0.00	0.04 0.06	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0.05 0.04 0.04 0.04	2 3 0 0	20999 101998 0 0	0.02 0.01 0.00 0.00	0.03 0.04 0.05 0.05	1000 350 6900 55025	1 1 1 3
MUZA	0.00	0.00 %	16:10:08	359	2.76	1	2841	2.64	2.76	2813	1	0	0	[+]
MZA	0.00 0.00	2.50 3.02	15:20:32 09:34:07 09:34:07 09:34:07	30 372 200 260	2.76 2.64 2.66 2.68	1 1 0 0	50 1 0 0	2.20 2.00 0.00 0.00	2.80 2.86 2.98 3.00	220 1667 200 600	1 1 1 2
MWTRADE	2.98	0.00 %	17:00:00	2000	2.90	2	1472	2.90	2.98	378	1	3	9	[+]
MWT	2.90 2.98	2.70 3.26	16:10:12 09:10:34 17:00:00 17:00:00	1000 100 2067 539	2.92 2.98 2.90 2.90	1 1 1 1	2605 2000 2000 2000	2.88 2.86 2.82 2.80	3.00 3.02 3.20 3.22	105 2484 490 763	1 1 1 1
NEPTIS	0.00	0.00 %	10:59:02	1	50.50	1	2	48.60	50.50	4	1	0	0	[+]
YAN	0.00 0.00	40.40 60.50	09:10:09 09:09:29 09:05:01 09:00:00	10 1 1 1	49.00 51.50 51.50 51.50	1 1 2 2	2 5 15 20	48.00 47.60 47.00 46.00	51.50 52.00 52.50 53.00	4 49 41 67	1 1 1 1
NETIA	4.97	0.61 %	17:00:00	100	4.93	1	833	4.90	4.93	4610	1	45	220	[+]
NET	4.90 4.97	4.48 5.46	15:31:37 12:49:04 12:49:04 12:46:51	50 64 1302 1000	4.93 4.91 4.91 4.91	1 1 1 2	3643 500 275 1350	4.88 4.86 4.82 4.81	4.98 4.99 5.00 5.02	1000 2380 500 400	1 1 1 1
NETMEDIA	0.00	0.00 %	15:36:38	95	12.10	0	0	0.00	0.00	0	0	0	0	[+]
NEM	0.00 0.00	10.90 13.30	10:19:34 10:04:26 14:09:04 13:47:13	400 400 500 100	12.10 12.20 12.20 12.20	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
NEUCA	257.00	0.78 %	17:04:58	37	260.00	1	8	257.00	261.00	30	1	1	274	[+]
NEU	256.00 260.00	232.00 282.00	17:00:00 17:00:00 17:00:00 17:00:00	3 2 4 4	260.00 260.00 260.00 260.00	2 5 1 1	43 50 50 11	256.00 255.00 254.00 253.00	262.00 263.00 264.00 265.00	47 77 97 173	3 2 2 5
NEWAG	17.50	0.58 %	15:58:34	43	17.20	3	1020	17.10	17.20	28	1	1	9	[+]
NWG	17.20 17.50	15.75 19.25	15:34:17 09:54:11 09:54:11 09:54:11	58 106 16 89	17.25 17.50 17.50 17.50	1 1 2 1	320 100 552 125	16.95 16.85 16.70 16.50	17.50 17.60 17.80 17.90	311 265 250 2456	5 2 2 3
NEXTBIKE	0.00	0.00 %	11:42:15	1	70.00	1	40	67.50	70.00	39	1	0	0	[+]
NXB	0.00 0.00	56.00 84.00	10:34:12 09:19:41 09:00:00 09:00:00	1 20 1 1	70.00 70.00 73.00 73.00	1 0 0 0	40 0 0 0	67.00 0.00 0.00 0.00	96.00 126.00 140.00 0.00	103 169 100 0	1 2 1 0
NORTCOAST	4.86	-1.63 %	15:38:53	200	4.82	1	100	4.82	5.00	520	1	3	15	[+]
NCT	4.82 4.86	4.38 5.34	15:38:53 15:38:28 15:38:28 14:02:00	800 619 1550 1000	4.82 4.85 4.86 4.90	1 1 1 1	1000 550 40 1500	4.55 4.51 4.50 4.46	5.18 5.30 5.60 5.80	1200 150 1400 500	2 1 1 1
NOTORIA	4.74	0.00 %	09:45:06	1	4.94	1	540	4.72	4.94	713	2	0	2	[+]
NTS	4.74 4.94	3.80 5.65	09:41:15 11:46:05 10:12:52 13:00:11	470 35 8 11	4.74 4.94 4.72 4.94	1 1 2 0	218 625 400 0	4.60 3.80 3.02 0.00	5.85 6.65 0.00 0.00	50 1111 0 0	1 1 0 0
NOVAINV	0.00	0.00 %	15:15:14	1894	0.42	1	2703	0.37	0.45	2223	1	0	0	[+]
NOV	0.00 0.00	0.34 0.50	15:30:46 15:30:46 15:12:30 14:05:06	1100 6 849 2	0.45 0.45 0.45 0.47	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.48 0.50 0.50 0.53	1260 540 1707 220	1 1 2 1
NOVAVIS	1.19	-1.67 %	09:06:21	500	1.18	1	350	1.17	1.18	350	1	1	1	[+]
NVV	1.18 1.19	0.96 1.42	09:00:00 09:32:25 13:08:31 13:08:22	660 20 95 1900	1.19 1.20 1.18 1.16	1 1 2 1	300 400 1700 250	1.14 1.13 1.10 1.07	1.19 1.20 1.21 1.23	340 1455 3232 2000	1 3 2 1
NOVITA	42.20	0.00 %	10:27:34	1	42.20	1	9	41.60	42.20	9	1	0	0	[+]
NVT	42.20 42.20	38.00 46.40	10:27:33 10:27:32 10:27:32 10:27:31	1 1 1 1	42.20 42.20 42.20 42.20	1 2 1 1	1 60 108 30	41.10 40.00 38.10 38.00	42.70 44.00 44.40 44.50	50 15 5 5	1 1 1 1
NOWAGALA	0.48	-0.41 %	14:34:38	2864	0.48	2	4330	0.47	0.48	45000	2	238	115	[+]
CNG	0.48 0.50	0.44 0.53	14:34:38 14:27:49 14:27:49 14:03:34	12601 24887 2864 2864	0.48 0.48 0.48 0.48	2 1 2 2	23320 5000 7200 9323	0.47 0.46 0.46 0.46	0.49 0.50 0.50 0.51	2378 9000 8487 8500	1 1 2 3
NTTSYSTEM	2.27	-0.44 %	14:30:44	440	2.25	1	54	2.20	2.27	105	1	0	1	[+]
NTT	2.25 2.27	2.05 2.49	09:02:08 16:43:54 16:43:51 16:43:49	1 1 1 1	2.27 2.26 2.26 2.26	1 1 1 3	450 1000 1501 4323	2.19 2.18 2.17 2.15	2.28 2.30 2.31 2.33	4000 500 3436 1440	2 1 3 1
NWAI	2.14	0.00 %	15:31:46	800	2.14	1	503	1.99	2.14	800	1	1	2	[+]
NWA	2.14 2.14	1.72 2.56	12:46:17 10:33:27 12:07:22 11:33:31	3 1 480 420	2.14 2.24 2.24 2.24	1 1 1 0	100 710 1000 0	1.50 1.31 1.20 0.00	2.34 2.56 2.70 2.80	500 1000 1000 750	1 1 1 1
OAT	16.30	0.62 %	14:11:03	100	16.20	1	550	15.70	16.20	126	1	1	21	[+]
OAT	16.20 16.50	14.70 17.90	14:11:03 12:31:18 12:31:18 09:05:05	74 49 50 555	16.20 16.20 16.20 16.50	1 1 1 1	500 100 321 100	15.60 15.10 15.05 14.10	16.50 16.65 16.90 17.15	550 180 190 551	1 1 1 1
ODLEWNIE	3.48	-2.25 %	17:00:00	30	3.48	1	250	3.48	3.54	1000	1	4	14	[+]
ODL	3.48 3.50	3.14 3.82	17:00:00 17:00:00 15:27:31 15:27:31	450 400 150 149	3.48 3.48 3.48 3.48	1 2 3 2	600 2580 2560 1000	3.46 3.44 3.40 3.38	3.56 3.58 3.60 3.62	1800 1000 22926 1877	3 1 4 2
OEX	16.50	9.70 %	12:59:22	50	18.10	2	214	16.10	17.50	30	1	1	9	[+]
OEX	16.50 18.10	14.90 18.10	09:58:57 14:27:18 14:27:18 12:26:45	500 20 100 35	16.50 16.50 16.40 16.00	1 1 0 0	15 550 0 0	16.00 15.80 0.00 0.00	17.90 18.00 18.10 18.30	61 154 281 98	1 2 3 1
ONICO	79.00	0.00 %	14:32:56	36	70.50	1	38	68.00	71.00	36	1	0	3	[+]
ONC	70.50 79.00	63.50 94.50	09:00:00 15:15:31 15:15:31 09:00:00	3 1 4 3	79.00 70.50 70.50 79.50	1 1 1 1	12 22 15 4	66.50 65.00 64.00 61.00	79.00 79.50 81.50 90.00	6 17 25 66	1 1 1 1
OPONEOPL	31.60	-0.63 %	17:00:00	1	31.60	3	293	30.40	31.60	247	2	4	118	[+]
OPN	30.20 31.80	28.50 34.70	15:15:59 15:15:59 15:15:59 15:15:59	137 40 17 17	30.20 30.20 30.30 30.30	1 2 2 1	222 427 675 120	30.30 30.20 29.80 29.60	31.80 31.90 32.00 32.10	269 64 1426 29	2 2 2 1
OPTEAM	7.90	-0.66 %	14:05:49	330	7.50	1	1383	7.50	7.85	1132	2	0	3	[+]
OPM	7.50 7.90	7.15 8.65	09:30:53 11:54:07 12:15:12 09:16:24	10 200 10 10	7.90 7.55 7.60 7.70	1 1 1 1	1050 3000 340 500	7.40 6.50 5.90 5.50	7.90 8.00 8.05 8.10	582 500 179 650	4 1 1 2
ORANGEPL	4.97	-1.38 %	17:00:00	1373	4.87	2	510	5.14	4.90	1035	1	671	3,285	[+]
OPL	4.86 4.97	4.47 5.46	17:00:00 17:00:00 17:00:00 17:00:00	315 1058 1373 1373	4.87 4.87 4.87 4.87	2 2 1 2	19496 13500 3474 1400	4.87 4.87 4.86 4.86	4.92 4.92 4.92 4.92	3436 6027 6772 4788	1 2 2 2
ORBIS	90.20	-0.44 %	15:40:55	268	90.00	1	362	90.00	91.00	31	1	1	61	[+]
ORB	90.00 90.40	81.20 99.20	12:00:07 12:00:07 12:00:07 12:00:07	141 30 100 29	90.00 90.20 90.20 90.20	1 1 1 1	41 41 12 80	86.00 85.20 84.60 82.20	91.20 92.00 92.20 92.40	145 52 59 11	2 1 1 1
ORCOGROUP	1.18	0.86 %	16:14:55	2000	1.17	2	53000	1.17	1.28	2121	1	3	4	[+]
OPG	1.17 1.18	1.07 1.29	16:14:55 14:15:49 14:15:49 14:15:49	1000 2700 300 2000	1.18 1.16 1.16 1.16	1 1 1 0	606 2521 33333 0	1.02 0.99 0.01 0.00	1.39 1.48 1.50 1.51	1500 800 604 780	1 1 1 1
ORGANIC	5.00	0.00 %	09:00:00	5	5.00	1	20	4.40	5.00	4657	2	0	0	[+]
ORG	5.00 5.00	4.00 6.00	09:10:12 09:03:14 09:02:19 16:06:27	5 5 5 20	5.00 5.00 5.00 5.00	1 1 1 1	20 20 20 18	4.20 4.00 3.80 3.60	5.10 5.20 5.30 5.40	20 20 10 20	1 1 1 1
ORIONINV	7.25	0.00 %	09:12:57	7	7.25	1	1140	6.60	6.90	1100	1	0	0	[+]
ORN	7.25 7.25	6.55 7.95	14:51:56 09:47:34 09:47:34 09:00:31	5 1 3 6	7.25 7.25 7.20 7.20	1 1 1 1	100 65 164 20	6.50 5.90 5.60 5.50	7.25 7.35 7.45 7.90	475 300 300 143	1 1 1 1
ORPHEE	1.55	0.00 %	09:00:00	12	1.55	1	1400	1.47	1.55	568	1	0	0	[+]
ORP	1.55 1.55	1.24 1.86	09:00:00 09:00:00 15:11:56 10:42:39	12 12 200 1043	1.55 1.55 1.55 1.47	1 1 2 1	1350 550 14 600	1.40 1.27 1.00 0.71	1.55 1.57 1.68 1.79	1264 1300 1200 3000	1 1 1 1
ORZBIALY	10.15	2.99 %	13:52:36	730	10.35	1	500	10.35	10.45	20	1	1	12	[+]
OBL	10.15 10.35	9.14 11.15	12:15:52 12:15:52 11:24:22 11:24:22	20 142 258 10	10.30 10.25 10.25 10.20	1 3 1 1	183 1160 20 20	10.05 10.00 9.74 9.54	10.50 10.55 10.60 10.70	450 51 50 150	1 1 1 1
ORZLOPONY	0.78	-1.27 %	15:00:00	740	0.78	1	667	0.75	0.78	360	1	1	1	[+]
ORL	0.78 0.78	0.62 0.94	11:22:24 11:00:00 11:00:00 15:00:00	200 1060 70 90	0.79 0.79 0.79 0.89	1 1 1 0	1555 2022 10 0	0.72 0.69 0.50 0.00	0.81 0.85 0.87 0.90	810 589 1250 280	1 1 1 1
OTLOG	8.05	-0.62 %	16:09:13	1	8.05	1	794	7.85	8.05	1677	2	1	5	[+]
OTS	7.85 8.05	7.25 8.85	13:48:18 11:51:38 09:11:51 09:11:51	390 16 5 5	7.85 7.85 8.00 8.00	1 1 1 1	483 978 350 870	7.80 7.70 6.20 5.75	8.10 8.20 8.30 8.40	1036 2180 259 88	1 3 1 1
OTMUCHOW	0.00	0.00 %	12:41:16	100	1.80	1	100	1.79	1.80	50	1	0	0	[+]
OTM	0.00 0.00	1.62 1.98	16:24:47 09:00:00 17:00:00 11:32:02	300 10 1379 176	1.80 1.76 1.76 1.82	2 1 1 1	2416 5720 1000 400	1.76 1.75 1.72 1.65	1.85 1.95 2.00 2.04	5410 3913 5000 200	1 1 1 1
OVOSTAR	107.00	-1.87 %	09:21:06	38	105.00	0	0	0.00	105.00	31	1	0	4	[+]
OVO	105.00 107.00	96.50 117.00	09:01:59 09:08:19 09:00:00 09:00:00	1 1 1 1	107.00 107.00 107.00 107.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	107.00 112.00 117.00 121.00	30 223 450 500	1 3 1 1
PAMAPOL	1.29	2.33 %	15:38:21	2100	1.32	1	2000	1.30	1.37	2000	1	14	18	[+]
PMP	1.29 1.32	1.17 1.41	15:38:21 15:36:30 13:52:35 13:10:37	751 839 1160 1	1.32 1.29 1.29 1.30	1 3 2 1	8000 10807 3594 8000	1.29 1.27 1.25 1.22	1.40 1.41 1.42 1.43	21495 9000 5119 999	6 2 3 1
PANOVA	12.80	-0.78 %	17:00:00	1	12.80	2	750	12.50	12.80	95	1	2	28	[+]
NVA	12.60 12.80	11.60 14.00	17:00:00 17:00:00 17:00:00 17:00:00	87 213 9 111	12.80 12.80 12.80 12.80	2 1 2 1	722 500 140 95	12.30 11.70 11.60 11.10	12.90 13.30 13.40 13.50	109 130 90 161	2 2 1 2
PARCELTEC	0.35	10.12 %	15:54:18	200	0.37	1	3000	0.34	0.37	4800	1	9	3	[+]
PTE	0.34 0.40	0.28 0.42	15:49:08 10:19:26 09:02:27 09:01:46	1000 10 177 457	0.37 0.34 0.40 0.40	2 1 2 2	6356 1000 10303 5000	0.34 0.33 0.31 0.30	0.39 0.40 0.41 0.41	1123 5858 4449 9035	1 1 2 1
PARTNER	0.07	-11.03 %	12:54:10	1000	0.06	1	12000	0.06	0.07	5093	1	1	0	[+]
PRN_	0.06 0.07	0.05 0.09	09:24:02 10:47:50 13:08:40 14:53:06	100 100 100 1000	0.07 0.07 0.07 0.07	1 1 1 1	25000 25000 25000 50000	0.06 0.06 0.06 0.06	0.07 0.07 0.08 0.08	9900 3000 13358 11985	1 1 1 1
PATENTUS	1.75	0.57 %	17:00:00	90	1.75	1	1730	1.70	1.75	3760	1	11	18	[+]
PAT	1.65 1.75	1.58 1.92	17:00:00 14:44:52 14:44:52 10:31:43	1500 91 909 56	1.75 1.69 1.70 1.67	1 1 1 3	909 1001 2000 25699	1.69 1.68 1.66 1.65	1.82 1.83 1.84 1.85	1500 2100 269 3500	1 2 1 2
PBKM	64.00	0.00 %	13:39:46	18	64.00	1	4	63.80	64.00	147	1	1	45	[+]
BKM	64.00 64.20	57.60 70.40	12:54:28 12:34:54 10:06:54 09:53:59	264 45 60 15	64.00 64.00 64.20 64.00	2 1 1 3	28 9 100 100	62.60 62.20 60.20 60.00	64.20 64.40 64.60 66.40	887 1000 1000 194	2 1 1 2
PCCEXOL	1.55	0.97 %	09:28:01	1657	1.57	2	711	1.55	1.55	4417	1	2	3	[+]
PCX	1.55 1.57	1.40 1.70	09:28:01 09:28:01 09:28:01 09:28:01	10 10 10 10	1.57 1.57 1.57 1.57	10 6 2 3	100 850 40 740	1.54 1.53 1.52 1.51	1.56 1.56 1.57 1.64	2500 2560 5370 5050	1 7 6 2
PCCROKITA	86.00	1.67 %	17:00:00	19	85.00	2	61	84.80	85.00	3	1	10	870	[+]
PCR	83.80 86.00	77.40 94.60	17:00:00 17:00:00 17:00:00 17:00:00	21 9 6 1	85.00 85.00 85.00 85.00	1 2 2 10	100 144 29 404	84.60 84.40 84.20 84.00	85.20 85.40 85.60 85.80	192 160 192 429	4 4 5 5
PCM	23.60	0.00 %	15:11:59	4986	23.60	4	4476	23.50	23.70	22925	5	17	408	[+]
PCM	23.50 23.70	21.30 25.90	15:11:15 15:11:15 14:34:05 14:23:54	35 35 10000 100	23.60 23.60 23.60 23.50	3 2 1 1	10300 10500 500 78	23.40 23.30 23.20 23.10	23.80 24.00 24.10 24.50	22 315 1740 3509	1 2 2 2
PEKABEX	10.30	2.00 %	17:00:00	11	10.20	3	1973	10.10	10.20	10	1	3	30	[+]
PBX	10.10 10.40	9.30 11.30	13:56:02 13:56:02 12:27:00 12:23:53	360 175 125 122	10.10 10.20 10.40 10.40	7 1 1 1	4897 750 500 150	10.00 9.80 9.75 9.55	10.30 10.40 10.50 10.70	200 954 190 564	1 2 1 2
PEKAO	116.60	0.43 %	17:01:24	1038	117.40	1	468	117.05	117.40	4666	3	556	64,787	[+]
PEO	115.95 117.40	104.95 128.25	17:00:59 17:00:42 17:00:00 17:00:00	191 4300 400 377	117.40 117.40 117.40 117.40	1 10 2 1	25 2463 116 4500	117.00 116.60 116.55 116.50	117.45 117.50 117.55 117.60	10 571 15 203	1 10 1 4
PEMANAGER	21.50	-13.24 %	17:00:21	120	19.00	1	105	18.90	19.00	70	1	8	148	[+]
PEM	18.70 21.50	17.45 21.20	17:00:00 15:43:25 15:15:46 15:15:46	50 150 65 267	19.00 19.00 19.00 18.90	1 1 1 1	125 200 300 410	18.85 18.80 18.70 18.30	19.20 19.30 19.40 19.80	391 883 400 379	1 1 1 1
PEP	27.70	0.37 %	15:31:06	100	27.40	1	5	27.30	27.40	370	1	4	111	[+]
PEP	27.30 27.90	25.00 30.40	12:08:50 12:08:27 12:08:27 12:08:27	450 1300 450 40	27.30 27.30 27.30 27.30	1 1 1 3	380 75 36 1378	26.60 26.50 25.90 25.50	27.50 27.80 27.90 28.00	380 750 40 300	1 2 2 2
PEPEES	1.50	-0.66 %	14:21:56	1000	1.50	1	1610	1.46	1.50	494	1	1	2	[+]
PPS	1.50 1.50	1.35 1.65	09:00:58 09:01:34 13:44:54 09:01:55	3 3 360 3	1.50 1.51 1.45 1.49	1 1 2 1	254 4999 12500 650	1.45 1.42 1.35 1.15	1.51 1.52 1.55 1.56	13623 6000 11192 2167	3 2 2 1
PFLEIDERERGROUP	25.00	0.40 %	17:00:00	1	25.10	1	60	24.70	25.10	321	2	1	21	[+]
PFL	24.70 25.50	22.50 27.50	15:54:09 10:45:30 10:45:30 09:38:43	39 99 20 340	24.70 25.00 25.00 24.70	3 3 1 1	2241 545 30 50	24.60 24.50 24.10 23.20	25.20 25.50 25.60 25.70	1000 46 539 117	1 1 1 2
PGE	9.72	0.13 %	17:02:54	1467	9.60	1	3470	9.60	9.60	1525	2	1,282	12,261	[+]
PGE	9.51 9.72	8.75 10.69	17:01:47 17:00:00 17:00:00 17:00:00	1913 1657 887 200	9.60 9.60 9.60 9.60	1 1 1 1	36009 3475 36129 200	9.59 9.59 9.56 9.55	9.64 9.65 9.65 9.66	66 111 100 1604	1 1 1 1
PGNIG	6.12	-2.73 %	17:01:12	283	5.89	12	14638	5.89	5.94	5037	2	2,465	14,697	[+]
PGN	5.89 6.13	5.50 6.72	17:01:12 17:01:12 17:01:12 17:00:00	500 1500 217 533	5.89 5.89 5.89 5.89	2 6 2 3	8750 10830 7910 1222	5.88 5.88 5.88 5.87	5.96 5.96 5.97 5.97	300 10801 6340 8250	1 4 6 2
PGODLEW	1.88	-2.42 %	17:00:00	1	1.82	1	194	1.77	1.82	3499	2	23	41	[+]
PGO	1.77 1.88	1.70 2.06	17:00:00 15:23:48 14:53:49 14:33:15	1 1399 1 1	1.82 1.82 1.77 1.83	2 1 1 1	515 97 97 177	1.76 1.74 1.73 1.73	1.82 1.82 1.83 1.85	1550 943 1700 3000	1 1 1 1
PGSSOFT	10.38	-3.28 %	17:00:00	207	10.04	3	1375	10.04	10.28	970	1	1	14	[+]
PSW	10.04 10.38	9.35 11.40	15:33:56 15:26:10 09:00:00 09:00:00	30 1000 2 3	10.28 10.10 10.38 10.38	1 2 3 1	1000 779 435 176	10.02 10.00 9.90 9.81	10.36 10.38 10.40 10.42	159 877 21 241	1 3 2 1
PHARMENA	6.46	-7.12 %	17:02:42	250	6.00	1	200	5.96	6.14	2000	1	7	44	[+]
PHR	6.00 6.46	5.82 7.10	17:00:00 17:00:00 15:00:22 12:39:46	300 448 2 52	6.00 6.00 6.12 6.00	1 1 1 0	500 40 879 0	5.94 4.50 0.01 0.00	6.20 6.26 6.38 6.46	398 1074 1000 224	1 1 1 1
PHN	11.85	-5.04 %	17:00:00	99	11.30	1	1	11.30	11.35	95	1	2	21	[+]
PHN	11.15 11.85	10.70 13.00	15:45:40 15:45:38 15:45:36 15:45:36	2 88 99 80	11.35 11.15 11.20 11.25	3 2 1 1	421 250 37 150	11.05 11.00 10.80 10.50	11.50 11.60 11.85 12.10	86 168 174 85	1 2 1 1
PHOTON	2.50	-1.57 %	14:18:03	386	2.50	1	54	2.50	2.56	867	1	1	2	[+]
PEN	2.50 2.50	2.00 3.00	14:17:09 12:02:32 17:00:00 10:01:26	300 140 1 1361	2.50 2.50 2.54 2.44	1 1 2 1	580 400 1210 600	2.38 2.30 2.22 2.20	2.60 2.62 2.68 2.74	325 750 1142 400	1 1 2 1
PKNORLEN	101.40	0.44 %	17:01:26	41	101.60	4	12159	101.60	102.15	205	2	369	37,563	[+]
PKN	101.30 102.50	91.26 111.50	17:00:00 17:00:00 17:00:00 17:00:00	201 613 613 613	101.60 101.60 101.60 101.60	3 4 3 3	605 5174 1550 120	101.55 101.50 101.45 101.40	102.40 102.45 102.50 102.55	1242 200 3001 600	11 2 7 2
PKOBP	39.30	1.17 %	17:03:47	49	39.69	1	117	39.69	39.70	1128	4	1,099	43,486	[+]
PKO	39.05 39.70	35.37 43.23	17:03:47 17:03:47 17:03:36 17:03:36	11 940 58 2	39.69 39.69 39.69 39.69	3 1 1 1	73 42 1000 2696	39.61 39.58 39.55 39.54	39.71 39.72 39.73 39.74	2000 76 500 2071	1 1 1 2
PKPCARGO	45.10	0.00 %	17:00:50	144	45.70	2	119	45.70	45.85	10	1	5	208	[+]
PKP	45.05 46.05	40.60 49.60	17:00:00 17:00:00 17:00:00 17:00:00	26 15 9 24	45.70 45.70 45.70 45.70	1 1 3 3	500 92 1500 152	45.40 45.20 45.15 45.05	45.95 46.00 46.20 46.30	30 217 500 295	1 3 1 1
PLASMA	0.70	-1.37 %	10:51:24	9	0.72	1	10	0.66	0.70	1777	2	0	0	[+]
PSM	0.70 0.72	0.56 0.84	10:51:24 09:00:16 10:17:57 09:07:35	1 2 2 5	0.70 0.73 0.70 0.58	1 1 1 1	50 100 2600 1000	0.60 0.50 0.41 0.35	0.71 0.76 0.88 0.89	20 2981 1 1	1 1 1 1
PLASTBOX	1.97	0.00 %	09:00:00	5	1.97	1	6000	1.90	1.97	5500	1	0	0	[+]
PLX	1.97 1.97	1.78 2.17	09:00:00 09:00:00 09:00:00 09:00:00	8 8 8 8	1.97 1.98 1.98 1.98	1 1 1 1	1110 1000 1000 70	1.71 1.70 1.61 1.60	1.97 1.98 1.98 2.08	11391 2035 4500 3115	3 1 1 2
PLATIGE	13.85	-19.13 %	17:00:33	200	11.20	2	97	11.00	11.70	60	1	5	60	[+]
PLI	11.10 13.85	11.10 16.60	17:00:33 17:00:00 17:00:00 17:00:00	50 50 50 100	11.20 11.20 11.20 11.20	1 1 2 0	15 296 1500 0	10.50 10.10 10.00 0.00	11.90 12.10 12.20 12.30	30 100 211 55	1 1 2 1
PLATYNINW	0.00	0.00 %	11:37:37	400	0.48	1	2000	0.48	0.50	500	1	0	0	[+]
PIW	0.00 0.00	0.43 0.53	12:52:13 12:52:13 12:52:13 11:06:20	422 828 500 95	0.48 0.48 0.48 0.51	1 1 1 1	98 3000 1551 1	0.47 0.42 0.38 0.30	0.51 0.55 0.59 0.60	38879 800 1150 2400	1 1 1 2
PLAY	24.82	1.53 %	17:00:00	4	25.20	1	500	25.02	25.20	36036	7	384	9,620	[+]
PLY	24.82 25.20	22.34 27.30	17:00:00 17:00:00 17:00:00 17:00:00	418 321 19 200	25.20 25.20 25.20 25.20	3 3 1 2	126 1747 250 1920	24.98 24.94 24.92 24.90	25.22 25.26 25.28 25.30	1750 1500 200 2060	1 1 1 3
PLAYWAY	194.80	2.67 %	17:00:00	160	200.00	1	100	199.40	200.00	436	9	6	1,198	[+]
PLW	193.00 201.50	175.40 214.00	17:00:00 17:00:00 17:00:00 17:00:00	23 10 107 77	200.00 200.00 200.00 200.00	4 5 1 8	173 276 200 489	199.20 199.00 198.80 198.00	200.50 201.00 201.50 202.00	250 729 291 415	2 9 5 7
PLAZACNTR	2.44	0.82 %	17:00:00	100	2.46	1	125	2.44	2.46	290	1	5	11	[+]
PLZ	2.44 2.52	2.20 2.68	17:00:00 15:33:28 15:30:25 15:27:25	10 38 32 44	2.46 2.48 2.48 2.48	2 2 1 2	700 433 1321 1150	2.40 2.34 2.32 2.22	2.52 2.58 2.60 2.62	100 40 600 145	1 1 1 1
PLGROUP	0.43	-2.22 %	12:49:28	111	0.44	1	2193	0.41	0.44	3500	1	13	6	[+]
PLG	0.41 0.44	0.34 0.52	12:49:03 12:49:03 12:49:03 12:23:35	2712 1000 3500 3000	0.41 0.42 0.42 0.42	1 1 1 1	1000 2500 3500 8190	0.40 0.39 0.38 0.37	0.45 0.46 0.46 0.46	1000 1000 2000 6920	1 1 1 2
POINTGROUP	1.70	-4.49 %	09:00:00	50	1.70	2	1400	1.71	1.77	988	1	0	0	[+]
PGM	1.70 1.70	1.53 1.87	12:38:50 11:13:18 17:00:00 16:49:57	101 250 50 200	1.78 1.78 1.79 1.79	1 1 1 2	1543 4438 4000 8486	1.70 1.69 1.67 1.66	1.78 1.79 1.85 1.87	859 4250 700 3000	1 1 1 1
POLICE	0.00	0.00 %	17:00:00	100	14.80	1	600	14.30	14.80	5	1	0	0	[+]
PCE	0.00 0.00	13.40 16.20	16:45:33 12:03:05 11:11:47 12:00:24	500 71 55 120	14.80 14.30 14.40 14.30	2 2 1 1	120 536 25 50	14.20 14.00 13.90 13.60	14.90 15.00 15.10 15.20	1260 3536 1506 1141	2 4 3 3
POLIMEXMS	2.85	0.00 %	17:01:59	215	2.83	1	7853	2.83	2.85	2855	2	55	157	[+]
PXM	2.83 2.85	2.56 3.13	17:00:41 17:00:00 17:00:00 17:00:00	485 500 626 147	2.83 2.83 2.83 2.83	1 3 2 4	8000 10500 5067 6627	2.82 2.81 2.81 2.80	2.85 2.86 2.86 2.87	6723 1500 11600 6899	4 2 3 2
POLLENAE	0.18	8.82 %	15:00:45	170	0.19	1	1000	0.18	0.18	2000	1	2	0	[+]
PLE	0.18 0.19	0.14 0.22	15:00:00 11:00:00 15:00:00 15:00:00	1769 100 600 500	0.19 0.18 0.17 0.19	1 1 1 1	200 200 200 200	0.16 0.13 0.12 0.10	0.19 0.22 0.28 0.29	280 500 200 500	1 1 1 1
POLMAN	0.29	4.86 %	15:59:29	164	0.30	1	5000	0.26	0.30	7765	2	24	7	[+]
PLM	0.29 0.30	0.23 0.34	15:59:29 15:58:46 15:58:46 15:58:24	3836 3164 6836 61	0.30 0.30 0.29 0.29	1 1 1 1	10000 8000 5000 8334	0.25 0.24 0.24 0.24	0.30 0.31 0.31 0.31	5018 7223 16777 29900	1 1 2 2
POLNORD	6.92	2.59 %	17:02:44	6357	7.12	1	56907	7.12	7.18	300	1	57	399	[+]
PND	6.60 7.12	6.24 7.60	17:02:28 17:02:13 17:01:55 17:01:40	150 4000 200 13	7.12 7.12 7.12 7.12	1 1 1 1	8 307 300 1000	6.78 6.76 6.72 6.66	7.26 7.34 7.36 7.60	200 500 500 250	1 1 1 1
POLTRONIC	0.46	0.00 %	15:41:33	1	0.51	1	89	0.46	0.51	4991	2	44	21	[+]
PTN	0.41 0.55	0.37 0.55	15:40:58 14:13:16 14:06:53 14:06:39	1000 101 1 4259	0.47 0.52 0.52 0.46	1 1 1 1	4000 850 1260 3333	0.37 0.35 0.32 0.29	0.52 0.52 0.53 0.54	3516 5290 2859 7000	1 1 2 2
POLWAX	6.89	-0.88 %	17:00:00	150	6.74	2	1007	6.70	6.74	2850	2	15	103	[+]
PWX	6.74 6.89	6.21 7.57	16:00:46 15:50:20 15:50:15 15:04:31	29 400 300 10	6.75 6.75 6.76 6.85	1 1 1 1	1000 1000 1000 1000	6.65 6.64 6.63 6.62	6.86 6.88 6.89 6.90	250 1150 465 230	1 2 1 1
POZBUD	2.48	-1.21 %	17:00:00	120	2.44	2	6190	2.38	2.44	3855	1	6	14	[+]
POZ	2.37 2.48	2.24 2.72	11:44:31 11:36:25 11:35:48 10:45:13	100 1000 3000 20	2.45 2.38 2.40 2.45	1 1 3 1	308 500 5340 500	2.36 2.31 2.30 2.16	2.47 2.48 2.50 2.52	2444 1021 14980 600	1 1 1 1
PRAGMAFA	0.00	0.00 %	09:00:00	330	15.40	1	95	15.10	15.70	100	1	0	0	[+]
PRF	0.00 0.00	13.90 16.90	15:19:11 13:01:49 13:01:49 12:57:17	190 130 25 100	15.40 15.30 15.40 15.40	2 1 1 1	160 100 100 73	14.60 14.50 14.00 13.60	15.80 15.90 16.00 16.10	130 200 1036 295	1 1 8 3
PRAGMAINK	7.26	-2.20 %	15:05:16	5	7.10	1	950	6.50	7.10	361	1	3	20	[+]
PRI	7.00 7.26	6.54 7.98	15:05:16 14:39:07 13:42:36 13:42:36	105 200 1075 200	7.00 7.00 7.00 7.08	1 1 1 1	950 950 1200 500	6.20 6.02 6.00 5.50	7.26 7.38 7.40 7.42	190 200 100 100	1 1 1 1
PRAIRIE	1.00	-0.99 %	17:00:00	1670	1.00	3	14420	0.99	1.00	37168	3	158	157	[+]
PDZ	0.99 1.00	0.90 1.10	17:00:00 17:00:00 17:00:00 17:00:00	18330 1170 1350 1780	1.00 1.00 1.00 1.00	4 10 6 1	12815 33497 20278 1500	0.98 0.98 0.97 0.96	1.01 1.02 1.03 1.04	14428 31906 13434 1284	4 3 3 2
PRESENT24	0.07	-8.96 %	17:00:00	1	0.06	2	18346	0.06	0.07	30596	2	4	0	[+]
P24	0.06 0.07	0.05 0.09	14:31:42 12:29:20 10:15:30 09:56:18	3800 1 5602 1	0.07 0.07 0.07 0.07	1 2 1 8	10400 25000 41500 178940	0.06 0.06 0.06 0.05	0.07 0.07 0.07 0.07	20534 2184 12040 19800	1 1 2 1
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	5	233133	0.02	PKC	287506	12	0	0	[+]
PST	0.00 0.00	0.03 0.05	10:55:06 10:34:10 10:02:53 10:00:57	1 6413 120000 40000	0.04 0.03 0.03 0.03	3 0 0 0	72000 0 0 0	0.01 0.00 0.00 0.00	0.01 0.02 0.03 0.04	2660 10964 712080 30000	2 2 4 1
PRIMAMODA	0.00	0.00 %	15:00:00	103	2.28	1	550	2.02	2.28	400	1	0	0	[+]
PMA	0.00 0.00	2.06 2.50	15:00:00 11:00:00 15:00:00 11:00:00	120 120 160 20	2.28 2.36 2.20 2.16	1 1 0 0	1111 1 0 0	1.82 0.50 0.00 0.00	2.36 2.38 2.62 2.64	205 350 292 2877	1 1 1 1
PRIMEMINERALS	3.50	1.10 %	17:00:00	1	3.66	1	155	3.50	3.66	472	2	0	1	[+]
PMT	3.50 3.66	2.80 4.20	13:49:27 13:46:59 13:46:59 11:59:13	214 89 10 20	3.50 3.50 3.52 3.62	1 1 1 1	10 100 10 10	3.34 3.30 3.26 3.10	3.80 3.90 3.98 4.12	20 50 540 10	1 1 1 1
PRIMETECH	1.24	-3.14 %	17:00:00	500	1.17	2	193	1.17	1.20	1915	1	12	15	[+]
PTH	1.15 1.24	1.11 1.36	15:42:16 15:41:53 15:23:28 15:12:48	165 126 28 1846	1.17 1.18 1.18 1.18	7 1 1 7	7692 1500 1000 10417	1.15 1.14 1.12 1.12	1.20 1.21 1.23 1.24	193 1503 2000 1000	1 1 1 1
PROCAD	1.50	0.00 %	13:15:11	3300	1.49	1	44	1.49	1.50	1483	1	7	10	[+]
PRD	1.45 1.50	1.35 1.65	10:59:07 09:29:44 09:17:24 17:00:00	3200 10 7 5040	1.45 1.50 1.50 1.49	3 1 1 1	2200 5250 300 1000	1.45 1.44 1.37 1.35	1.51 1.52 1.54 1.55	4000 1200 4900 1111	2 2 1 1
PROCHEM	15.95	0.00 %	09:00:00	2	15.95	1	99	14.90	15.55	550	1	0	0	[+]
PRM	15.95 15.95	14.40 17.50	09:00:00 12:53:27 12:53:25 12:53:23	5 3 3 2	15.95 15.50 15.50 15.50	2 1 1 1	632 68 200 3000	14.85 14.80 14.70 14.50	15.95 16.00 16.80 16.95	615 2037 200 50	2 3 1 1
PROJPRZEM	17.80	3.37 %	10:51:42	6	18.40	1	40	18.15	18.45	75	1	0	2	[+]
PJP	17.80 18.40	16.05 19.55	10:49:15 10:25:42 09:00:00 13:55:06	54 20 50 53	18.40 17.80 17.80 17.80	1 1 1 1	100 80 425 35	18.00 17.80 17.75 17.50	18.50 18.60 20.00 20.10	23 404 993 255	1 1 3 2
PROLOG	14.20	3.65 %	14:39:14	116	14.20	1	13	13.70	14.20	25	1	0	2	[+]
PRL	14.20 14.20	11.40 17.00	10:07:13 13:43:02 09:12:01 11:55:54	58 42 100 143	13.70 14.10 14.10 14.00	3 1 1 1	1265 400 12 214	13.60 13.50 12.90 12.60	16.00 19.90 27.00 200.00	250 400 75 4	2 1 1 1
PROMISE	0.00	0.00 %	10:00:29	40	2.70	1	450	2.42	2.70	750	1	0	0	[+]
PRO	0.00 0.00	2.16 3.24	15:16:35 15:14:03 13:25:34 12:25:29	650 191 600 1000	2.58 2.64 2.68 2.68	2 2 1 1	500 1375 10 10	2.40 2.30 0.10 0.09	2.76 3.14 3.40 3.90	150 3000 80 200	1 1 1 1
PROTEKTOR	4.10	-0.97 %	16:00:57	1	4.10	1	130	3.77	4.10	169	1	0	0	[+]
PRT	4.10 4.10	3.69 4.51	15:39:39 15:39:37 15:39:33 09:15:19	3 3 3 1	4.10 4.10 4.10 4.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.12 4.13 4.20 4.22	1997 2791 1047 2000	1 1 1 1
PROVIDENT	0.00	0.00 %	09:01:06	3	9.85	0	0	0.00	9.85	120	2	0	0	[+]
IPF	0.00 0.00	8.87 10.82	09:00:00 11:53:16 13:05:16 12:44:08	305 2 250 1	9.40 9.70 9.76 9.86	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	10.00 10.30 16.90 0.00	61 250 40 0	1 1 1 0
PRYMUS	7.00	1.39 %	15:26:07	1	7.30	2	520	6.70	7.30	476	1	2	12	[+]
PRS	6.90 7.30	5.60 8.40	15:26:07 15:26:07 15:16:23 15:16:23	150 505 500 10	7.10 6.90 6.90 6.90	1 1 1 1	20 20 330 50	6.50 6.20 6.10 5.70	7.35 7.40 7.45 7.50	620 96 300 360	1 2 1 2
PULAWY	102.00	-2.91 %	17:00:00	11	100.00	2	69	100.00	103.00	251	4	0	41	[+]
ZAP	100.00 106.00	91.80 112.00	17:00:00 17:00:00 17:00:00 15:44:38	30 14 5 5	100.00 100.00 100.00 103.00	1 1 3 1	16 84 40 100	99.80 99.40 99.00 98.80	105.00 105.50 106.00 106.50	120 119 1647 35	1 3 10 2
PZU	42.50	-0.38 %	17:02:29	261	42.39	1	1104	42.27	42.39	2739	2	594	25,064	[+]
PZU	41.86 42.50	38.25 46.75	17:02:26 17:02:26 17:02:26 17:02:26	500 500 200 1800	42.39 42.39 42.39 42.39	1 2 6 3	3000 250 558 311	42.26 42.21 42.20 42.18	42.40 42.45 42.46 42.48	30 400 900 3729	1 1 2 3
QUANTUM	16.00	-5.92 %	15:24:06	170	15.90	2	600	15.40	16.90	400	1	1	12	[+]
QNT	15.90 16.00	14.40 17.60	15:24:06 17:00:00 14:13:11 09:28:26	550 100 50 100	16.00 16.90 16.00 16.00	1 2 1 1	28 1950 40 100	15.30 15.00 14.00 13.50	17.00 18.00 18.40 19.90	748 150 80 270	3 2 1 1
QUBICGMS	2.86	-1.05 %	15:01:13	810	2.83	1	800	2.72	2.80	800	2	13	35	[+]
QUB	2.63 2.86	2.29 3.43	15:01:13 15:01:13 15:01:13 15:01:13	500 826 958 736	2.83 2.80 2.79 2.79	1 3 1 1	1000 1000 135 135	2.70 2.68 2.67 2.66	2.83 2.84 2.85 2.86	690 1800 3416 3819	2 1 4 1
QUERCUS	2.46	3.66 %	14:35:57	5000	2.55	1	410	2.47	2.54	514	1	39	98	[+]
QRS	2.45 2.56	2.22 2.70	14:35:57 13:28:31 12:54:01 11:57:54	13149 281 282 333	2.56 2.56 2.56 2.56	1 2 1 1	422 1713 662 950	2.46 2.45 2.43 2.42	2.55 2.58 2.59 2.60	7421 650 331 11650	3 1 1 3
QUMAK	0.08	0.00 %	15:00:00	1516	0.08	1	10000	0.07	0.08	434	1	2	0	[+]
QMK	0.08 0.08	0.06 0.11	15:00:00 15:00:00 15:00:00 15:00:00	430 3048 1000 8430	0.08 0.08 0.08 0.08	1 1 2 0	3000 30000 21000 0	0.03 0.03 0.01 0.00	0.09 0.09 0.10 0.10	12405 2013 5600 7560	1 1 1 2
RADPOL	1.49	-3.03 %	17:04:17	380	1.44	1	120	1.44	1.48	2002	1	9	14	[+]
RDL	1.44 1.49	1.34 1.64	17:02:44 17:01:36 17:00:00 17:00:00	300 1600 2000 75	1.44 1.44 1.44 1.44	2 1 1 1	2812 9574 4000 2000	1.40 1.39 1.35 1.34	1.49 1.50 1.51 1.52	7884 1053 1200 3055	3 2 2 2
RAFAKO	2.23	0.93 %	17:03:58	63	2.18	3	6750	2.15	2.17	1937	1	108	237	[+]
RFK	2.14 2.23	2.00 2.44	17:03:58 17:00:00 15:39:58 15:23:59	137 200 250 163	2.18 2.18 2.15 2.18	4 3 1 2	5191 3540 1300 2250	2.14 2.13 2.12 2.12	2.18 2.19 2.19 2.19	1759 1000 2200 3910	3 1 2 2
RAFAMET	12.00	0.00 %	10:30:31	2	12.00	1	147	11.30	12.00	22	1	0	0	[+]
RAF	12.00 12.00	10.80 13.20	10:30:30 10:30:26 10:30:25 10:30:24	1 2 1 2	12.00 12.00 12.00 12.00	1 1 1 1	5 200 100 150	11.10 10.00 9.50 9.00	12.80 15.00 18.00 20.00	1312 20 100 70	1 1 1 1
RAINBOW	26.00	-2.69 %	15:43:18	40	25.30	1	17	25.30	25.60	50	1	2	50	[+]
RBW	25.30 26.00	23.40 28.60	15:43:18 15:43:18 15:01:14 14:36:55	3 115 66 89	25.30 25.30 25.60 25.70	2 5 1 1	373 1608 60 97	25.20 25.00 24.90 24.80	25.70 26.00 26.40 26.50	60 569 285 200	1 2 1 2
RANKPROGR	1.35	7.04 %	17:00:00	100	1.45	1	1000	1.38	1.45	700	1	26	36	[+]
RNK	1.35 1.46	1.22 1.49	16:09:36 16:03:28 16:03:02 15:53:27	1200 1000 1000 5000	1.40 1.40 1.40 1.40	1 1 5 1	700 1080 5546 1985	1.36 1.36 1.35 1.34	1.45 1.46 1.46 1.47	50 795 1000 1000	1 2 1 1
RAWLPLUG	9.02	0.46 %	10:29:09	200	8.68	1	55	8.60	8.80	980	1	2	18	[+]
RWL	8.60 9.02	8.12 9.92	09:27:40 09:27:40 09:27:40 09:27:40	130 1500 75 200	8.60 8.60 8.60 8.62	1 1 2 1	95 200 1120 300	8.56 8.50 8.46 8.40	9.02 9.10 9.12 9.16	48 126 384 76	1 2 1 1
READGENE	0.00	0.00 %	13:01:42	1	0.80	1	2515	0.80	0.84	100	1	0	0	[+]
RDG	0.00 0.00	0.64 0.96	16:20:48 09:28:42 17:00:00 15:43:03	347 139 700 100	0.82 0.83 0.84 0.85	1 1 1 1	100 500 100 50	0.78 0.76 0.76 0.75	0.85 0.87 0.90 0.94	3865 100 50 100	2 1 1 1
REDAN	0.41	2.44 %	17:00:00	350	0.42	1	150	0.41	0.42	5163	2	1	1	[+]
RDN	0.41 0.42	0.37 0.45	11:19:49 10:34:36 15:54:01 14:41:35	650 200 100 2445	0.41 0.41 0.41 0.38	1 1 1 1	500 5500 6821 2000	0.39 0.38 0.37 0.35	0.43 0.44 0.44 0.45	2000 2000 2000 3199	1 1 1 1
RELPOL	7.50	2.00 %	11:45:52	160	7.65	1	1010	7.45	7.65	892	3	4	27	[+]
RLP	7.45 7.70	6.75 8.25	09:48:54 09:16:56 09:14:42 09:14:42	300 1000 1007 134	7.70 7.45 7.45 7.45	2 1 2 1	829 137 3000 28	7.40 7.30 7.20 7.00	7.70 7.75 7.80 7.85	1850 1788 1162 402	1 2 2 1
REMAK	12.90	-6.56 %	13:04:13	100	12.10	1	680	11.80	12.10	202	2	1	7	[+]
RMK	12.10 12.90	11.65 14.15	12:00:10 10:23:23 10:23:19 10:23:16	200 2 2 2	12.10 12.10 12.10 12.10	1 1 1 1	1 10 20 1200	10.05 9.00 8.20 8.10	12.35 12.90 12.95 13.45	650 1849 127 39	1 2 1 1
REMEDIS	0.00	0.00 %	15:00:00	175	0.04	2	4074	0.03	0.04	7325	1	0	0	[+]
REM	0.00 0.00	0.03 0.05	15:00:00 15:25:10 15:00:00 15:00:00	2325 7500 2426 7574	0.04 0.03 0.03 0.03	1 1 5 1	20000 20000 155999 55000	0.02 0.02 0.02 0.01	0.04 0.04 0.05 0.05	42472 25718 499 41824	2 1 1 2
ROBINSON	0.00	0.00 %	09:25:46	318	7.10	1	20	6.40	7.05	300	1	0	0	[+]
RBS	0.00 0.00	5.70 8.50	09:25:46 09:25:46 09:24:47 09:24:47	80 2 97 203	7.10 7.05 7.05 7.00	1 1 1 1	20 20 20 20	6.20 6.00 5.80 5.60	7.10 7.15 7.20 7.35	300 250 400 90	1 1 1 1
ROCCA	0.00	0.00 %	15:00:00	96	0.43	1	200	0.42	0.45	100	1	0	0	[+]
RCA	0.00 0.00	0.34 0.52	15:00:00 15:00:00 11:00:00 11:00:00	4 196 5 10	0.43 0.43 0.45 0.45	1 1 1 1	1000 1000 2000 1000	0.35 0.33 0.30 0.28	0.47 0.50 0.53 0.55	100 100 100 100	1 1 1 1
RONSON	0.83	-0.59 %	13:16:07	6000	0.85	3	6100	0.83	0.84	2000	1	12	10	[+]
RON	0.83 0.86	0.74 0.90	12:54:46 09:59:13 09:41:23 09:22:06	2000 10 3445 5	0.85 0.85 0.85 0.86	3 2 2 3	6914 10900 3002 12800	0.82 0.82 0.82 0.81	0.85 0.86 0.86 0.87	12276 581 1000 2000	2 1 1 1
ROPCZYCE	32.80	3.07 %	17:00:19	100	33.60	1	200	33.60	33.80	3	1	3	117	[+]
RPC	32.60 34.00	29.60 36.00	17:00:00 17:00:00 16:09:51 16:02:48	10 100 147 55	33.60 33.60 33.70 33.50	1 1 1 1	45 20 20 46	33.50 33.40 33.10 33.00	33.90 34.00 34.20 34.40	100 330 20 54	1 2 1 1
ROVITA	0.30	7.14 %	11:00:00	500	0.30	1	200	0.27	0.30	500	1	1	0	[+]
ROV	0.30 0.30	0.24 0.36	15:00:00 11:00:00 15:17:37 15:17:37	65 500 1965 1800	0.28 0.28 0.26 0.26	1 1 1 1	400 900 125 100	0.25 0.24 0.23 0.22	0.31 0.50 1.00 1.56	1700 5000 5000 723	1 1 1 1
RSY	0.00	0.00 %	16:10:02	5	8.80	1	10	7.20	9.00	10	1	0	0	[+]
RSY	0.00 0.00	7.05 10.50	17:00:00 15:09:32 09:16:24 09:16:24	305 110 97 8	8.70 8.70 8.70 8.70	3 1 1 1	360 10 10 10	7.00 6.70 6.50 6.30	9.20 9.60 9.80 9.90	10 10 10 117	1 1 1 1
RUBICON	0.98	-0.81 %	17:00:00	5	0.98	1	8	0.96	0.98	291	1	2	2	[+]
RBC	0.96 0.98	0.88 1.07	12:21:26 12:20:22 12:16:10 11:48:33	1050 1000 1 1	0.97 0.97 0.96 0.96	1 1 1 0	200 12000 839 0	0.92 0.90 0.75 0.00	0.99 0.99 1.00 1.05	3392 1616 544 31	1 1 2 1
RUCHCHORZ	0.17	-0.59 %	15:00:00	10	0.17	1	1000	0.15	0.17	5990	1	1	0	[+]
RCW	0.17 0.17	0.14 0.20	15:00:00 15:00:00 15:00:00 11:00:00	990 5 475 500	0.17 0.17 0.17 0.17	1 0 0 0	5000 0 0 0	0.10 0.00 0.00 0.00	0.17 0.18 0.19 0.20	1010 7667 14026 2500	1 1 2 1
S4E	7.30	-0.68 %	17:00:00	46	7.30	1	400	6.05	7.30	254	1	0	0	[+]
S4E	7.30 7.30	5.85 8.75	16:47:09 17:00:00 16:38:03 16:06:56	100 137 137 65	7.35 7.30 7.35 7.35	1 1 1 1	200 2000 500 500	6.00 5.05 5.00 4.50	7.95 8.50 9.40 10.00	552 1000 200 1010	1 1 1 1
SAKANA	0.00	0.00 %	09:15:45	1	0.19	1	8342	0.12	PKC	2	1	0	0	[+]
SKN	0.00 0.00	0.12 0.18	11:18:58 11:06:05 13:46:07 14:08:04	1403 157 840 1357	0.16 0.16 0.16 0.16	3 1 1 1	7300 10000 6000 25300	0.11 0.11 0.10 0.08	0.18 0.18 0.19 0.19	2596 4880 2093 4500	1 1 2 1
SANOK	25.60	-0.39 %	12:26:42	48	25.70	1	35	25.80	26.00	1754	6	0	8	[+]
SNK	25.60 26.00	23.10 28.10	12:26:42 11:30:52 09:48:16 09:47:44	3 37 74 80	25.70 25.70 26.00 26.00	1 3 1 1	52 2062 21 25	25.70 25.60 25.50 25.40	26.30 26.40 26.50 26.70	325 250 50 80	1 1 1 1
SANPL	394.40	0.45 %	17:01:55	82	400.00	1	346	398.00	400.00	1418	1	30	12,064	[+]
SPL	394.20 402.00	355.00 433.80	17:00:00 17:00:00 17:00:00 17:00:00	828 67 279 22	400.00 400.00 400.00 400.00	3 1 1 1	202 30 130 355	397.00 396.20 396.00 395.60	400.40 400.60 400.80 401.00	20 69 52 558	1 1 2 3
SANTANDER	20.00	-4.98 %	17:00:00	54	19.00	1	9946	19.00	19.89	10000	1	0	8	[+]
SAN	19.00 20.00	18.00 22.00	15:52:00 09:23:43 09:00:00 09:00:00	100 130 98 6	19.89 19.96 20.00 20.00	1 1 1 1	79 54 500 48	19.00 18.94 18.55 18.55	19.90 19.94 19.96 20.00	300 300 5 1292	1 1 1 3
SANWIL	0.65	0.78 %	17:00:00	30	0.65	1	9080	0.64	0.68	8751	2	3	2	[+]
SNW	0.64 0.65	0.58 0.72	16:03:58 16:03:58 10:36:23 10:22:13	2720 114 241 200	0.64 0.65 0.65 0.65	1 1 1 1	1178 2750 1000 966	0.64 0.61 0.60 0.57	0.69 0.70 0.71 0.74	11000 243 468 5000	1 1 1 1
SARE	0.00	0.00 %	14:04:16	20	5.20	1	1000	5.05	5.25	1432	1	0	0	[+]
SAR	0.00 0.00	4.68 5.70	14:04:16 11:34:48 15:40:11 15:38:56	150 329 671 1432	5.20 5.20 5.20 5.25	2 1 1 1	4000 1000 15 1	5.00 4.20 4.00 1.00	5.50 5.70 5.95 6.00	1366 341 734 900	1 1 1 2
SCPFL	34.80	0.00 %	17:00:00	7	33.00	3	117	33.00	33.40	30	1	0	16	[+]
SCP	33.00 34.80	28.00 41.60	17:00:00 15:47:00 15:47:00 15:27:25	23 24 29 17	33.00 33.60 33.60 33.00	1 1 1 2	77 2 100 183	32.80 32.60 32.40 32.20	33.60 33.80 34.00 34.20	21 228 17 33	1 3 1 2
SECOGROUP	0.00	0.00 %	15:55:42	513	16.80	1	500	16.20	16.70	528	2	0	0	[+]
SWG	0.00 0.00	15.20 18.40	13:56:28 13:56:28 13:56:28 14:35:06	100 500 24 10	16.40 16.50 16.60 17.20	1 1 1 0	104 356 250 0	15.00 14.00 13.60 0.00	16.80 16.90 17.20 17.30	125 500 60 526	1 1 1 1
SEKO	0.00	0.00 %	13:19:00	82	10.30	2	1300	10.20	10.30	8	1	0	0	[+]
SEK	0.00 0.00	9.30 11.30	13:00:19 10:57:18 10:25:30 10:17:27	109 129 1000 774	10.50 10.50 10.20 10.00	1 2 2 3	2000 750 100 372	9.60 9.50 9.10 9.00	10.50 10.60 10.70 10.90	613 230 710 159	2 1 1 2
SELENAFM	11.10	0.00 %	10:00:58	4000	11.00	1	150	10.70	10.90	300	1	5	53	[+]
SEL	11.00 11.10	10.00 12.20	10:00:58 09:26:54 13:37:50 13:37:50	817 3 162 4838	11.00 11.10 11.00 11.00	1 1 1 1	225 100 120 70	10.50 10.20 10.10 10.00	11.00 11.10 11.20 11.30	223 546 234 535	2 2 2 2
SELVITA	63.00	0.00 %	10:16:24	12	63.40	2	28	62.40	63.00	96	2	0	20	[+]
SLV	63.00 63.40	56.80 69.20	10:16:24 10:16:24 10:16:24 09:19:49	15 50 73 10	63.20 63.00 63.00 63.00	1 7 3 1	30 513 132 150	62.20 62.00 61.60 61.20	63.20 63.40 63.60 64.00	120 272 19 615	2 5 1 4
SERINUS	0.59	-4.27 %	17:04:38	29	0.56	2	6625	0.56	0.56	7590	1	150	86	[+]
SEN	0.56 0.61	0.54 0.64	17:03:48 17:03:48 17:00:36 17:00:00	2000 381 9618 3000	0.56 0.56 0.56 0.56	11 2 5 1	45262 4955 19820 3178	0.55 0.55 0.54 0.54	0.57 0.58 0.59 0.60	6301 7362 9995 14650	2 2 1 2
SETANTA	1.26	-4.94 %	15:17:19	308	1.25	1	5692	1.25	1.29	652	1	1	1	[+]
SET	1.25 1.26	1.14 1.38	15:17:19 09:00:00 15:51:27 15:31:07	492 100 1 1	1.26 1.26 1.32 1.26	1 1 1 1	505 4000 24 1200	1.21 1.20 1.00 0.95	1.30 1.32 1.33 1.34	3000 1000 1000 680	1 1 1 1
SFD	0.37	-9.50 %	17:00:00	3760	0.36	1	24240	0.36	0.39	92000	3	79	30	[+]
SFD	0.36 0.39	0.30 0.44	17:00:00 16:09:36 16:09:36 13:06:10	3750 4250 2250 10000	0.36 0.36 0.36 0.37	1 2 1 2	3000 4171 4990 23000	0.36 0.35 0.34 0.30	0.41 0.42 0.43 0.44	5000 1009 5000 11415	1 1 1 1
SFERANET	0.95	2.09 %	13:09:50	1002	0.98	1	100	0.92	0.98	2104	1	9	8	[+]
SFN	0.95 0.98	0.76 1.14	13:09:50 13:09:50 12:37:09 12:35:47	499 499 2000 1	0.98 0.98 0.97 0.98	1 1 1 1	120 200 200 200	0.91 0.90 0.88 0.86	0.98 0.99 1.00 1.01	3613 2750 90 100	2 1 1 1
SFINKS	0.78	1.33 %	17:00:00	1567	0.76	1	320	0.74	0.76	450	1	22	17	[+]
SFS	0.75 0.78	0.70 0.86	16:00:47 13:50:12 12:48:23 12:48:23	3000 1000 2433 3567	0.77 0.75 0.75 0.75	1 2 1 1	1750 3750 2000 1	0.71 0.70 0.69 0.68	0.77 0.78 0.79 0.80	26901 6771 2000 4532	4 2 1 2
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	0	0	0.00	2.00	2595	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.90 5.80 6.00 0.00	920 2814 5900 0	1 1 1 0
SILVANO	0.00	0.00 %	09:23:50	10	11.45	1	200	11.35	11.55	241	2	0	0	[+]
SFG	0.00 0.00	10.35 12.55	13:48:02 11:58:55 09:30:59 14:57:10	20 88 6 85	11.60 11.60 11.60 11.60	1 2 1 1	330 1731 354 48	11.30 11.00 10.65 10.20	11.60 11.95 12.10 12.15	312 125 250 125	1 1 1 1
SIMPLE	7.10	-2.10 %	09:01:02	500	7.00	1	1020	6.90	7.10	1098	1	1	4	[+]
SME	7.00 7.10	6.40 7.80	09:00:00 16:49:14 14:45:56 10:06:13	2 5 500 1100	7.10 7.15 7.00 7.00	1 1 1 0	1150 100 1 0	6.80 6.60 0.55 0.00	7.15 7.30 7.40 7.45	3785 1145 1650 829	2 1 1 1
SKARBIEC	17.00	-0.87 %	17:00:00	40	17.00	1	47	16.90	17.00	11655	1	0	8	[+]
SKH	16.80 17.00	15.30 18.70	14:49:32 11:07:39 10:53:56 10:53:56	7 42 45 80	17.00 16.95 16.80 16.80	1 2 1 1	245 4100 64 200	16.80 16.50 16.40 16.35	17.10 17.50 17.75 17.90	220 840 750 85	1 3 1 1
SKYLINE	0.62	-1.54 %	11:05:55	500	0.64	1	15810	0.63	0.64	2754	1	2	1	[+]
SKL	0.62 0.64	0.56 0.68	09:00:00 09:00:00 13:28:28 13:06:52	723 477 271 200	0.62 0.62 0.65 0.65	1 1 1 1	277 500 300 1000	0.62 0.61 0.60 0.59	0.67 0.69 0.70 0.71	11000 785 1110 1000	1 1 2 1
SLASKIEKA	2.69	-1.85 %	17:00:00	800	2.66	1	1200	2.66	2.74	240	1	5	13	[+]
SLK	2.66 2.74	2.16 3.22	14:46:06 13:40:37 13:29:48 13:29:48	200 10 800 900	2.74 2.74 2.66 2.67	1 1 1 1	447 479 1000 1000	2.55 2.53 2.50 2.40	2.75 2.77 2.79 2.80	450 499 450 799	1 1 1 2
SMSKREDYT	0.00	0.00 %	12:48:39	3503	0.39	1	600	0.36	0.44	1010	1	0	0	[+]
SMS	0.00 0.00	0.31 0.47	16:48:28 16:48:28 16:48:28 16:48:18	865 2523 115 3000	0.44 0.44 0.43 0.43	1 1 1 1	5000 3666 1000 5000	0.35 0.31 0.31 0.30	0.85 0.86 0.99 1.80	3847 1400 11453 10000	1 1 2 1
SNIEZKA	98.50	-2.04 %	14:40:41	20	96.00	1	21	95.00	96.00	3	1	0	23	[+]
SKA	96.00 98.50	89.00 108.00	13:50:00 12:08:33 09:48:53 09:48:48	5 13 4 3	97.00 97.00 97.00 97.00	1 1 1 1	93 18 30 19	93.50 93.00 90.50 89.50	98.50 99.00 100.00 105.00	20 20 110 1577	1 2 2 1
SOFTBLUE	0.29	0.00 %	17:00:00	294	0.29	1	1000	0.27	0.29	3784	1	2	0	[+]
SBE	0.29 0.29	0.24 0.35	17:00:00 12:36:47 09:07:02 16:10:15	722 638 32 577	0.29 0.29 0.29 0.29	1 1 1 1	1000 1000 10000 3000	0.26 0.25 0.25 0.24	0.29 0.30 0.31 0.33	50168 2630 6589 7000	2 1 2 1
SOHODEV	1.02	0.49 %	15:22:36	25	1.02	1	428	1.02	1.07	500	1	1	1	[+]
SHD	1.02 1.02	0.92 1.12	15:00:00 15:00:00 11:00:00 11:00:00	5 4 1255 11	1.02 1.02 1.02 1.02	1 1 1 1	1000 4000 4200 5000	1.01 1.00 0.99 0.99	1.08 1.10 1.12 1.15	156 1224 467 6800	1 1 1 2
SOLAR	0.59	2.61 %	15:39:49	1	0.59	2	1008	0.57	0.59	2630	1	0	0	[+]
SOL	0.59 0.59	0.54 0.64	15:39:47 15:39:45 15:39:43 15:13:12	1 1 1 1	0.59 0.59 0.59 0.59	1 1 3 1	2000 2000 3044 3000	0.57 0.56 0.56 0.56	0.60 0.60 0.62 0.62	4977 7110 2000 988	2 3 1 1
SONEL	7.20	5.04 %	17:00:00	11	7.30	1	89	7.30	7.40	10	1	2	12	[+]
SON	7.20 7.30	6.50 7.90	09:30:40 09:12:21 09:00:00 09:00:00	170 206 190 1055	7.30 7.20 7.20 7.20	1 1 1 1	794 10 1500 10	7.20 7.10 6.95 6.90	7.50 7.75 8.00 8.20	110 40 10 915	2 1 1 1
SOPHARMA	0.00	0.00 %	09:00:00	20	8.30	0	0	0.00	32.90	38	1	0	0	[+]
SPH	0.00 0.00	7.48 9.12	09:00:00 09:00:00 09:00:00 10:53:17	20 9 20 31	8.30 8.35 8.35 8.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	33.00 0.00 0.00 0.00	280 0 0 0	1 0 0 0
SPAC1	0.00	0.00 %	15:00:00	78	0.04	1	2310	0.04	0.05	25375	1	0	0	[+]
SP1	0.00 0.00	0.03 0.06	15:00:00 11:00:00 15:00:00 11:00:00	2207 29167 29167 1671	0.04 0.04 0.04 0.04	1 1 2 1	18010 10000 10999 15000	0.04 0.04 0.03 0.03	0.05 0.06 0.06 0.06	12500 25555 14440 11500	1 1 1 2
STALEXP	3.63	-3.17 %	17:00:00	371	3.52	1	629	3.52	3.52	996	1	95	343	[+]
STX	3.51 3.64	3.27 3.99	17:00:00 17:00:00 17:00:00 17:00:00	1000 500 750 250	3.52 3.52 3.52 3.52	3 4 1 1	5574 14329 700 2500	3.51 3.50 3.49 3.46	3.57 3.58 3.60 3.60	550 2450 700 5414	1 1 1 2
STALPROD	337.00	-1.49 %	17:02:09	6	330.00	1	13	329.50	330.00	10	1	0	127	[+]
STP	330.00 337.00	303.50 370.50	17:01:29 17:00:41 17:00:00 17:00:00	16 8 8 5	330.00 330.00 330.00 330.00	2 1 2 1	10 15 16 3	328.50 328.00 327.50 327.00	333.50 334.00 334.50 337.00	14 50 103 100	1 1 2 1
STALPROFI	8.60	3.07 %	14:56:34	345	8.40	2	192	8.40	8.55	500	1	6	51	[+]
STF	8.40 8.60	7.75 9.45	14:56:34 14:56:34 12:09:45 12:09:45	55 1200 837 587	8.40 8.40 8.40 8.40	2 3 2 3	422 3820 3020 287	8.35 8.30 8.20 8.15	8.60 8.65 8.70 8.90	1608 800 950 110	2 1 1 1
STAPORKOW	0.00	0.00 %	15:13:46	200	1.85	1	210	1.79	1.85	4300	1	0	0	[+]
ZUK	0.00 0.00	1.67 2.02	11:26:09 09:10:13 09:22:02 09:22:02	290 2160 235 500	1.79 1.78 1.78 1.79	1 2 1 1	500 6500 751 12	1.76 1.75 1.71 1.70	1.90 2.00 2.06 2.16	3491 80 696 1009	1 1 2 1
StarHedge	0.66	4.55 %	15:51:23	1094	0.69	1	493	0.66	0.69	1520	1	4	2	[+]
SHG	0.66 0.69	0.60 0.72	15:51:23 10:35:37 10:35:37 09:00:00	500 1000 1000 7	0.69 0.69 0.68 0.66	1 1 1 2	500 3800 4750 5733	0.66 0.64 0.64 0.64	0.70 0.71 0.72 0.73	2500 1000 2000 5130	2 1 1 1
STELMET	7.65	-1.27 %	17:00:00	23	7.80	1	292	7.60	7.80	971	1	4	28	[+]
STL	7.50 7.85	6.90 8.40	12:05:07 11:07:53 11:01:06 10:51:38	6 180 200 50	7.80 7.80 7.85 7.80	2 2 2 2	855 3440 7720 568	7.55 7.50 7.40 7.30	7.90 7.95 8.15 8.30	4034 160 345 1000	2 1 1 1
STEMCELLS	0.48	-4.00 %	09:58:05	50	0.48	2	150	0.47	0.50	50	1	0	0	[+]
SCS	0.48 0.48	0.38 0.57	11:32:09 11:32:09 14:23:21 14:22:23	50 50 7741 2105	0.50 0.49 0.49 0.48	1 1 1 1	50 100 100 100	0.46 0.45 0.42 0.40	0.51 0.53 0.55 0.56	100 100 500 50	1 1 1 1
STOPKLA	0.00	0.00 %	09:09:42	2	5.50	1	30	5.20	5.95	150	1	0	0	[+]
STK	0.00 0.00	4.40 6.60	10:09:57 09:21:25 09:18:45 09:16:41	5 2 2 2	5.50 5.50 5.50 5.50	2 2 1 1	50 57 100 100	4.50 4.16 4.00 3.50	6.10 6.80 7.00 7.70	30 30 20 50	1 1 1 1
SUNEX	5.74	-2.08 %	17:00:00	423	5.66	1	77	5.66	5.74	300	1	1	4	[+]
SNX	5.66 5.74	5.18 6.30	09:36:33 16:29:50 14:52:55 14:52:55	245 700 4 156	5.74 5.78 5.86 5.76	1 1 1 1	1000 1335 100 150	5.64 5.62 5.54 5.50	5.76 5.80 5.84 5.88	890 1000 250 800	1 1 1 1
SUNTECH	0.13	-6.67 %	17:00:00	1000	0.14	1	1000	0.13	0.14	3000	1	5	1	[+]
SUN	0.13 0.14	0.10 0.16	12:56:55 16:14:46 09:57:19 09:57:19	4000 10 5000 550	0.13 0.15 0.14 0.14	2 1 1 1	5500 10000 6111 20000	0.12 0.11 0.10 0.10	0.15 0.16 0.17 0.18	7490 7400 2500 8061	2 2 1 1
SURFLAND	0.79	18.42 %	10:23:31	1	0.90	1	50	0.80	0.90	1149	1	4	4	[+]
SSK	0.79 0.90	0.64 0.94	09:26:42 09:26:42 09:26:42 09:26:42	1495 100 100 1205	0.89 0.88 0.86 0.84	1 1 2 1	100 100 3100 100	0.78 0.73 0.68 0.63	0.92 0.92 0.93 0.97	1005 1055 4000 1050	1 1 2 1
SUWARY	12.60	4.13 %	09:00:00	5	12.60	1	700	12.10	12.60	730	2	0	0	[+]
SUW	12.60 12.60	11.40 13.80	12:34:18 09:00:00 09:00:00 09:00:00	160 5 5 5	12.10 12.60 12.60 12.60	1 1 1 0	400 440 10 0	11.10 10.50 9.00 0.00	12.70 13.40 17.00 18.00	485 40 99 800	1 1 1 1
SWISSMED	1.85	-7.57 %	17:00:00	71	1.71	1	427	1.71	1.77	300	1	3	5	[+]
SWD	1.71 1.85	1.66 2.03	14:59:35 12:14:04 09:58:12 09:58:12	1000 499 1 1071	1.79 1.72 1.71 1.71	1 1 1 2	200 1621 2720 2823	1.70 1.69 1.66 1.65	1.82 1.85 1.86 1.88	480 2889 2493 3020	1 2 1 1
SYMBIO	0.56	-7.14 %	14:25:56	1270	0.52	1	200	0.50	0.53	100	1	2	1	[+]
SYM	0.52 0.56	0.45 0.67	14:25:56 14:24:25 14:24:25 13:31:15	100 675 25 25	0.53 0.54 0.56 0.56	1 1 1 1	140 100 200 100	0.49 0.48 0.47 0.46	0.54 0.55 0.56 0.57	100 100 100 100	1 1 1 1
SYNEKTIK	17.00	-0.59 %	17:00:00	15	16.90	2	337	16.60	16.90	285	2	4	68	[+]
SNT	16.60 17.00	15.30 18.70	17:00:00 17:00:00 17:00:00 16:13:56	98 27 30 13	16.90 16.90 16.90 16.60	1 5 1 2	60 2035 600 160	16.52 16.50 16.26 16.10	16.98 17.00 17.10 17.12	30 1064 208 365	1 7 1 2
SZAR	0.05	0.00 %	11:00:00	100	0.05	1	4900	0.03	0.05	20922	1	0	0	[+]
SZR	0.05 0.05	0.03 0.06	11:15:40 11:00:00 11:00:00 11:00:00	100 100 3391 9599	0.05 0.05 0.05 0.04	1 1 1 1	66666 31700 28282 1000	0.03 0.03 0.03 0.02	0.05 0.05 0.05 0.06	41079 18396 40000 40499	1 1 1 2
TALANX	0.00	0.00 %	09:39:13	1	180.00	1	44	144.00	178.00	4	1	0	0	[+]
TNX	0.00 0.00	162.00 198.00	17:00:54 10:22:51 16:49:56 11:40:01	1 2 1 2	165.00 150.00 137.00 125.00	1 0 0 0	10 0 0 0	120.00 0.00 0.00 0.00	178.20 180.00 198.00 200.00	6 25 1 10	1 1 1 1
TALEX	14.30	-0.68 %	09:00:29	2	14.70	2	5	14.30	14.70	511	1	0	0	[+]
TLX	14.30 14.70	12.90 15.70	09:00:00 09:00:00 09:00:00 09:00:00	1 2 2 2	14.30 14.30 14.30 14.30	1 1 1 1	3 2 2 2	14.25 14.20 14.15 14.10	14.90 15.70 15.80 16.00	77 350 355 6000	2 1 1 1
TAMEX	0.00	0.00 %	10:31:33	1	0.55	1	1000	0.36	0.55	3116	2	0	0	[+]
TOS	0.00 0.00	0.44 0.66	10:31:12 09:28:07 09:22:58 09:01:10	2188 1 100 2	0.48 0.55 0.52 0.55	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.56 0.58 0.64 1.99	2550 3000 8063 25000	1 1 1 1
TARCZYNSKI	15.60	0.00 %	13:54:08	85	15.60	3	288	15.30	15.60	679	1	0	2	[+]
TAR	15.60 15.60	14.10 17.10	13:54:08 14:44:07 09:06:35 12:22:48	36 74 500 300	15.60 15.60 16.00 16.00	2 1 1 0	87 130 71 0	15.00 14.50 14.00 0.00	16.10 16.40 16.80 16.90	5 110 108 83	1 1 1 2
TATRY MOUNTAIN	136.00	-0.73 %	13:10:32	37	136.00	1	80	134.00	136.00	113	1	0	5	[+]
TMR	136.00 136.00	123.00 149.00	11:06:13 09:00:00 11:41:32 11:41:32	20 100 5 60	137.00 137.00 135.00 135.00	1 2 2 1	60 47 61 20	133.00 131.00 130.00 126.00	137.00 139.00 140.00 145.00	2 97 165 150	1 2 2 1
TAURONPE	1.84	-1.64 %	17:04:11	778	1.80	1	48989	PKC	1.81	2800	1	2,328	4,233	[+]
TPE	1.80 1.84	1.66 2.02	17:03:42 17:02:36 17:01:58 17:01:37	30000 1000 10 2000	1.80 1.80 1.80 1.80	5 8 36 2	2872 93310 306353 7852	1.80 1.80 1.80 1.80	1.81 1.82 1.82 1.82	2535 8414 3744 5111	1 1 1 2
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	2	8200	0.06	PKC	125588	2	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	1 1 2 2	5000 500 20999 80000	0.05 0.03 0.02 0.01	0.05 0.06 0.07 0.07	10000 10499 22222 9787	1 2 1 1
TBULL	34.50	-0.87 %	17:00:00	54	34.20	1	31	34.20	34.50	90	1	4	155	[+]
TBL	34.20 35.90	31.10 37.90	17:00:00 17:00:00 16:13:34 16:05:26	20 66 23 130	34.20 34.20 34.90 34.90	4 1 1 1	523 60 100 30	34.00 33.80 33.60 33.50	35.00 35.10 35.20 35.40	50 120 302 171	1 1 3 1
TELEMEDPL	0.96	-20.83 %	16:10:10	200	0.95	1	10	1.20	1.20	220	1	0	0	[+]
TMP	0.95 0.96	0.92 1.38	16:10:10 17:00:00 10:39:08 10:30:26	50 10 200 990	0.96 1.20 1.00 1.02	1 1 1 1	600 200 1500 1000	0.92 0.75 0.60 0.50	1.30 1.40 1.50 1.60	230 230 1178 1000	1 1 2 1
TELESTRADA	0.00	0.00 %	16:18:39	151	13.70	1	200	13.60	14.00	1103	3	0	0	[+]
TLS	0.00 0.00	11.00 16.40	16:18:39 13:49:20 09:00:00 12:43:20	100 200 20 250	13.70 13.80 14.00 14.00	3 0 0 0	369 0 0 0	13.50 0.00 0.00 0.00	14.10 14.60 15.30 15.40	142 1405 200 1000	1 1 1 1
TELIANI	0.00	0.00 %	11:02:10	14000	0.61	1	3488	0.57	0.61	4500	1	0	0	[+]
TLV	0.00 0.00	0.49 0.73	10:07:54 11:16:31 10:47:26 14:08:22	1000 1000 2191 500	0.60 0.58 0.57 0.60	1 1 1 1	2000 1057 595 750	0.51 0.46 0.44 0.40	0.66 0.66 0.80 0.84	2000 9000 46 2000	1 1 1 1
TERMO2PWR	0.46	-5.73 %	17:00:00	99	0.46	1	1901	0.46	0.49	1400	1	7	4	[+]
T2P	0.46 0.49	0.37 0.55	17:00:00 17:00:00 17:00:00 14:20:21	100 1 184 21	0.46 0.46 0.46 0.49	1 1 1 1	1744 100 4074 5000	0.46 0.46 0.44 0.44	0.49 0.49 0.49 0.49	2717 1400 1970 6300	1 1 1 2
TERMOREX	0.90	-13.21 %	17:00:00	300	0.92	1	120	0.91	0.92	300	1	2	2	[+]
TRR	0.89 0.95	0.81 0.99	16:01:06 15:02:43 09:47:52 09:47:49	50 110 10 1	0.95 0.91 0.89 0.89	1 4 1 1	354 2005 570 67	0.90 0.89 0.88 0.86	0.95 0.96 1.00 1.06	50 10 50 3810	1 1 1 1
TESGAS	3.66	0.00 %	09:00:00	4	3.66	1	900	3.42	3.66	996	1	0	0	[+]
TSG	3.66 3.66	3.30 4.02	12:45:54 09:00:00 17:00:00 15:45:30	6000 3 4 533	3.66 3.70 3.70 3.66	1 1 1 1	400 400 200 300	3.40 3.28 3.26 3.20	3.70 3.72 3.74 3.76	993 1330 10000 18419	1 1 1 2
TIM	7.76	6.05 %	17:01:04	500	8.06	2	2550	8.00	8.06	1997	1	99	792	[+]
TIM	7.76 8.14	7.00 8.52	17:00:00 17:00:00 17:00:00 17:00:00	4975 25 97 500	8.06 8.06 8.06 8.06	1 2 1 1	1000 686 250 2230	7.96 7.92 7.88 7.82	8.12 8.14 8.16 8.18	299 692 4245 1000	1 2 3 1
TORPOL	7.08	-2.51 %	15:07:49	1177	7.00	1	100	6.96	7.00	1958	1	29	202	[+]
TOR	6.90 7.24	6.38 7.78	14:56:28 14:53:20 14:47:55 14:41:02	220 250 231 1000	7.00 7.00 7.00 7.00	1 2 2 1	120 402 1130 1000	6.94 6.90 6.88 6.86	7.04 7.06 7.08 7.10	1940 2000 1377 4190	2 1 1 1
TOWERINV	24.50	-3.70 %	10:09:10	200	23.40	1	27	23.50	24.10	100	1	0	8	[+]
TOW	23.40 24.50	22.10 26.90	09:33:46 16:33:15 14:43:13 09:03:13	120 80 6 23	24.50 24.30 24.40 23.60	1 1 1 1	28 750 200 500	23.40 23.00 22.70 22.60	24.50 24.90 25.30 25.40	380 251 65 67	1 1 1 1
TOYA	6.45	-2.33 %	15:30:15	80	6.30	1	140	6.20	6.30	270	1	2	11	[+]
TOA	6.30 6.45	5.85 7.05	09:37:00 09:37:00 09:37:00 09:25:46	1195 230 30 148	6.30 6.30 6.35 6.40	1 1 2 1	100 500 436 500	5.90 5.70 5.50 5.40	6.35 6.40 6.45 6.50	365 200 200 391	1 1 1 2
TRAKCJA	2.71	-2.98 %	17:00:00	1752	2.61	1	500	2.60	2.60	1735	2	116	308	[+]
TRK	2.57 2.71	2.44 2.98	17:00:00 17:00:00 16:10:12 16:10:12	748 50 35 1047	2.61 2.61 2.57 2.58	1 3 1 4	385 1900 1900 3097	2.59 2.58 2.58 2.57	2.61 2.63 2.64 2.64	10000 1476 300 2349	1 2 1 2
TRANSPOL	3.58	-1.29 %	16:10:20	450	3.46	2	1050	3.46	3.54	600	1	1	4	[+]
TRN	3.46 3.58	3.23 3.94	14:59:59 09:57:21 09:09:40 09:00:00	200 300 100 5	3.46 3.46 3.48 3.58	1 1 1 1	3400 389 937 400	3.45 3.44 3.43 3.30	3.54 3.55 3.58 3.60	3300 500 729 1000	1 1 1 1
TRITON	0.00	0.00 %	14:34:23	35	2.28	1	3315	2.28	2.39	3220	1	0	0	[+]
TRI	0.00 0.00	2.06 2.50	10:19:57 10:19:57 10:18:54 10:18:54	505 45 550 400	2.28 2.29 2.29 2.30	1 1 1 1	315 1000 464 666	2.27 2.23 2.22 2.21	2.53 2.54 2.55 2.60	1000 994 494 500	1 2 2 1
TSGAMES	115.40	4.71 %	17:04:38	1	120.00	1	100	118.60	120.00	1613	12	14	1,630	[+]
TEN	115.20 120.00	104.00 126.80	17:03:45 17:02:56 17:02:08 17:01:27	30 74 10 10	120.00 120.00 120.00 120.00	5 2 3 2	198 114 120 42	118.40 118.20 118.00 117.80	120.40 120.60 121.00 121.60	10 24 1198 312	1 2 10 1
UHYECA	0.76	-7.69 %	15:52:18	10	0.72	1	1000	0.68	0.73	200	1	8	6	[+]
ECA	0.69 0.76	0.61 0.91	15:52:15 15:52:15 10:14:38 10:14:33	2800 200 30 1300	0.69 0.70 0.74 0.71	1 1 1 1	200 200 1000 670	0.68 0.65 0.64 0.62	0.74 0.75 0.76 0.76	200 3200 200 9482	1 2 1 1
ULMA	66.50	-3.01 %	13:58:38	50	64.50	1	22	64.00	64.50	100	1	2	131	[+]
ULM	64.00 66.50	60.00 73.00	13:50:40 12:04:24 12:04:01 12:03:41	200 144 6 131	64.50 64.50 64.50 64.50	1 1 1 7	157 28 24 304	63.50 63.00 62.50 62.00	65.00 66.50 67.00 68.50	100 95 49 140	1 3 2 2
ULTGAMES	21.25	6.05 %	17:01:28	100	22.80	1	50	22.75	22.80	2945	8	57	1,239	[+]
ULG	21.25 22.80	17.00 25.50	17:00:00 17:00:00 17:00:00 17:00:00	453 400 30 117	22.80 22.80 22.80 22.80	1 1 2 1	500 100 250 50	22.40 22.35 22.10 22.05	22.85 22.90 22.95 23.00	780 2877 3436 1314	2 7 11 3
UNIBEP	6.50	-0.92 %	17:00:00	1150	6.44	1	3850	6.44	6.48	3042	1	23	148	[+]
UNI	6.44 6.58	5.86 7.14	17:00:00 15:57:30 14:31:32 14:29:12	50 160 400 5000	6.44 6.48 6.48 6.48	1 1 1 2	115 50 350 81	6.40 6.32 6.22 6.20	6.66 6.70 6.74 6.76	50 70 55 100	1 1 1 1
UNICREDIT	53.39	0.49 %	09:17:38	50	53.60	1	6000	52.71	53.54	6000	1	0	16	[+]
UCG	53.39 53.60	48.05 58.72	09:08:34 09:06:09 09:04:22 12:21:08	50 100 100 10	53.40 53.42 53.39 54.50	1 1 0 0	18000 2 0 0	51.49 32.81 0.00 0.00	54.79 57.49 58.98 59.98	18000 24 23 23	1 1 1 1
UNIMA	2.88	0.69 %	14:51:56	3	2.92	3	130	2.82	2.92	812	1	0	1	[+]
U2K	2.88 2.92	2.60 3.16	14:51:56 14:51:56 14:51:56 14:51:56	27 40 40 40	2.90 2.88 2.88 2.88	1 1 1 1	100 100 100 100	2.80 2.78 2.72 2.66	2.98 3.06 3.08 3.10	7015 1000 200 200	3 1 1 1
UNIMOT	14.00	0.36 %	17:01:50	97	14.00	1	650	13.95	14.00	1927	3	15	212	[+]
UNT	13.85 14.55	12.60 15.40	17:00:11 17:00:00 17:00:00 17:00:00	19 107 374 96	14.00 14.00 14.00 14.00	1 1 2 1	108 113 700 80	13.90 13.85 13.80 13.75	14.25 14.35 14.40 14.55	782 1123 396 348	3 2 1 3
UNITED	0.00	0.00 %	16:20:39	5	0.27	1	4950	0.22	0.27	495	1	0	0	[+]
UTD	0.00 0.00	0.22 0.33	15:49:11 11:46:44 11:08:20 10:21:27	1000 500 1000 500	0.23 0.23 0.23 0.23	1 1 2 1	1 1000 1001 1	0.20 0.18 0.15 0.12	0.28 0.28 0.29 0.29	500 903 1450 500	1 1 1 1
URSUS	1.35	-10.73 %	17:01:44	444	1.35	2	9337	1.35	1.35	3528	3	959	1,318	[+]
URS	1.27 1.45	1.22 1.48	17:00:00 17:00:00 17:00:00 17:00:00	721 79 193 728	1.35 1.35 1.35 1.35	1 1 5 2	1000 104 4712 1700	1.34 1.34 1.34 1.33	1.38 1.39 1.40 1.40	900 4574 3180 10389	1 1 3 2
VABUN	1.58	0.95 %	17:00:00	7	1.60	1	24	1.50	1.60	149	2	1	2	[+]
VAB	1.50 1.60	1.26 1.90	17:00:00 14:35:10 14:34:34 14:34:34	43 8 640 110	1.60 1.58 1.50 1.50	2 2 1 2	700 1050 50 102	1.40 1.30 1.10 1.00	1.63 1.66 1.67 1.68	900 100 970 1975	2 1 1 3
VAKOMTEK	0.00	0.00 %	09:36:41	12	0.86	1	1490	0.68	0.76	1400	1	0	0	[+]
VKT	0.00 0.00	0.69 1.03	09:41:46 09:41:27 10:14:23 10:28:52	44 80 1328 5	0.86 0.86 0.76 0.90	1 1 1 0	1000 1000 1000 0	0.60 0.59 0.40 0.00	0.86 1.00 0.00 0.00	1164 6900 0 0	1 1 0 0
VCP	0.12	0.00 %	11:00:00	100	0.12	1	2557	0.12	0.12	500	1	0	0	[+]
VCP	0.12 0.12	0.09 0.14	15:00:00 11:11:23 11:00:00 11:00:00	50000 4940 100 100	0.12 0.10 0.10 0.10	2 1 3 1	799 10000 12499 10000	0.07 0.06 0.05 0.04	0.13 0.15 0.16 0.17	500 500 500 1000	1 1 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	0	0	0.00	PKC	1082160	7	0	0	[+]
VEL	0.00 0.00	0.01 0.01	11:01:54 15:02:14 15:00:00 15:00:00	3034 10000 10000 100000	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.03	59925 30000 1105637 731485	3 1 10 7
VENTUREIN	1.44	-2.70 %	17:00:00	10	1.44	1	180	1.32	1.44	5275	1	0	0	[+]
VTI	1.44 1.44	1.30 1.58	09:00:00 09:00:33 16:14:49 09:00:00	10 25 10 10	1.44 1.48 1.42 1.44	1 1 0 0	400 50 0 0	1.25 0.20 0.00 0.00	1.48 1.60 1.70 1.95	925 79 166 100	1 1 1 1
VERBICOM	0.00	0.00 %	15:00:59	14695	1.00	1	100	0.98	1.02	100	1	0	0	[+]
VRB	0.00 0.00	0.80 1.20	13:56:59 13:56:15 13:46:19 13:46:19	182 100 1017 4983	1.00 1.00 0.99 0.98	1 1 1 1	100 1418 100 100	0.96 0.95 0.94 0.93	1.04 1.05 1.06 1.08	100 100 100 100	1 1 1 1
VIDIS	3.06	0.00 %	09:00:00	100	3.06	1	3000	1.00	3.06	316	1	0	0	[+]
VDS	3.06 3.06	2.46 3.66	09:01:41 09:02:06 09:02:37 12:15:45	3 5 3 18	3.06 3.06 3.06 3.06	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	3.08 3.38 3.50 3.80	450 526 90 2040	1 1 1 1
VIGOSYS	334.00	-1.76 %	17:00:00	8	334.00	2	8	330.00	338.00	10	1	0	4	[+]
VGO	334.00 334.00	302.00 366.00	16:10:50 16:31:41 10:50:22 10:50:22	4 12 1 1	334.00 340.00 342.00 340.00	1 1 1 1	21 55 1 5	328.00 326.00 310.00 306.00	340.00 342.00 348.00 352.00	20 8 14 15	3 2 1 1
VINDEXUS	7.48	0.00 %	17:00:00	200	7.40	1	105	7.38	7.40	16	1	3	24	[+]
VIN	7.30 7.48	6.74 8.22	16:04:12 14:45:51 13:48:42 13:48:42	90 70 1000 100	7.40 7.40 7.40 7.40	1 2 1 1	100 217 448 221	7.36 7.34 7.32 7.30	7.44 7.48 7.50 7.56	100 33 1000 157	1 1 1 1
VISION	0.00	0.00 %	15:00:00	2500	0.01	0	0	0.00	PKC	2743851	11	0	0	[+]
VIV	0.00 0.00	0.01 0.01	11:23:11 11:23:11 11:00:00 15:00:00	72149 7851 5290 6859	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	445490 1676855 734058 385980	2 16 12 4
VISTAL	2.49	-5.74 %	17:00:00	4796	2.30	1	100	2.28	2.30	8648	4	451	1,029	[+]
VTL	2.16 2.52	2.03 2.47	17:00:00 17:00:00 17:00:00 17:00:00	204 796 400 1594	2.30 2.30 2.30 2.30	1 2 2 1	2500 1700 1188 1096	2.26 2.25 2.24 2.23	2.33 2.34 2.35 2.38	1333 600 1767 1915	2 1 3 1
VISTULA	4.17	-1.08 %	17:00:00	185	4.14	1	5000	4.13	4.14	390	1	30	125	[+]
VST	4.12 4.19	3.75 4.58	17:00:00 17:00:00 17:00:00 16:09:58	450 1265 100 50	4.14 4.14 4.14 4.14	1 2 1 3	5000 6000 434 3327	4.12 4.12 4.12 4.11	4.16 4.17 4.18 4.19	1000 201 612 5034	1 1 1 2
VIVID	1.57	-6.17 %	17:00:00	711	1.52	5	3507	1.52	1.56	36	1	58	90	[+]
VVD	1.52 1.60	1.41 1.73	17:00:00 17:00:00 17:00:00 17:00:00	1643 930 1000 1000	1.52 1.52 1.52 1.52	1 1 8 1	515 1200 5350 700	1.51 1.51 1.50 1.49	1.57 1.58 1.58 1.59	50 1000 1498 1900	1 1 2 2
VOICETEL	50.00	-5.66 %	11:36:56	70	50.00	1	59	50.00	61.00	13	1	0	11	[+]
VOI	48.00 50.00	40.00 60.00	11:17:52 10:37:28 10:07:51 09:35:27	27 2 43 2	50.00 50.00 50.00 48.00	1 5 1 1	10 250 57 2	47.00 40.00 38.00 30.00	62.00 65.00 73.00 79.00	37 2 29 3	1 1 1 1
VOTUM	6.30	0.00 %	17:00:00	1	6.30	1	78	6.26	6.30	140	1	12	77	[+]
VOT	6.26 6.30	5.68 6.92	14:30:40 14:25:39 14:25:39 14:04:32	422 359 141 1000	6.26 6.30 6.30 6.30	1 1 1 1	1000 500 1000 500	6.24 6.22 6.20 6.18	6.40 6.60 6.62 6.64	127 80 130 170	1 1 1 1
VOXEL	25.70	2.72 %	16:15:04	20	26.40	1	105	26.30	26.40	480	1	1	15	[+]
VOX	25.70 26.50	23.20 28.20	15:27:15 15:26:47 14:56:41 14:56:41	20 20 82 50	26.50 26.40 26.30 26.10	1 1 1 1	105 105 20 20	26.20 26.10 26.00 25.80	26.60 26.80 27.00 27.40	556 59 365 477	3 1 2 1
WADEX	6.32	0.63 %	10:58:29	4356	6.40	1	10	6.18	6.40	2675	5	11	72	[+]
WAX	6.30 6.40	5.70 6.94	10:58:29 10:58:29 10:58:29 10:58:29	90 4571 125 350	6.36 6.36 6.34 6.34	2 1 1 1	278 50 50 1350	6.10 6.00 5.94 5.76	6.46 6.48 6.50 6.54	1284 125 5712 500	3 1 3 1
WARIMPEX	0.00	0.00 %	16:21:50	230	5.44	1	188	5.44	5.60	1839	3	0	0	[+]
WXF	0.00 0.00	4.90 5.98	15:34:46 14:53:08 14:34:37 14:34:37	204 300 74 92	5.44 5.48 5.40 5.40	1 0 0 0	330 0 0 0	5.00 0.00 0.00 0.00	5.80 6.00 6.50 6.80	6 5390 355 300	1 3 1 1
WASKO	1.54	0.98 %	09:58:02	70	1.55	1	800	1.50	1.54	2749	1	1	2	[+]
WAS	1.54 1.55	1.39 1.69	09:58:02 09:58:02 09:00:00 16:21:48	730 500 50 16	1.54 1.54 1.54 1.53	3 2 1 1	3400 3018 7787 500	1.50 1.49 1.48 1.46	1.55 1.56 1.57 1.57	51000 1100 6441 1750	2 1 3 2
WAWEL	812.00	-1.65 %	15:00:54	1	834.00	1	2	830.00	836.00	9	1	0	10	[+]
WWL	812.00 836.00	732.00 892.00	09:17:31 09:00:00 09:00:00 09:00:00	1 1 1 1	836.00 812.00 812.00 812.00	1 1 1 1	5 10 10 1	824.00 822.00 820.00 818.00	842.00 848.00 850.00 856.00	1 2 2 1	1 1 1 1
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	11050	0.08	PKC	200	1	0	0	[+]
WBY	0.00 0.00	0.22 0.32	11:02:32 11:02:32 11:02:32 11:00:00	2905 2030 65 585	0.30 0.30 0.30 0.38	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.30 0.32 0.59 0.60	200 4500 100 400	1 1 1 1
WDBBU	1.07	0.94 %	17:00:00	100	1.07	2	2790	1.07	1.17	1735	1	0	0	[+]
WDB	1.07 1.07	0.86 1.28	17:00:00 17:00:00 17:00:00 14:38:09	18 10 22 10	1.06 1.06 1.06 1.22	1 1 1 1	982 1000 555 687	1.06 1.00 0.63 0.50	1.28 1.29 1.38 1.39	286 1560 3000 2242	1 1 1 1
WERTHHOLZ	0.00	0.00 %	15:21:57	2	0.18	1	9100	0.11	0.18	578	1	0	0	[+]
WHH	0.00 0.00	0.14 0.21	11:09:25 15:09:42 15:09:09 15:09:09	20 1400 2400 600	0.18 0.16 0.16 0.16	1 0 0 0	1 0 0 0	0.02 0.00 0.00 0.00	0.19 0.20 0.21 0.22	30829 20000 2000 2000	4 1 1 1
WESTREAL	0.00	0.00 %	15:23:23	476	0.17	1	3884	0.13	0.15	8116	1	0	0	[+]
WRE	0.00 0.00	0.14 0.20	11:00:00 11:12:11 11:01:42 11:08:36	205 765 1000 800	0.17 0.17 0.17 0.24	1 2 1 0	3272 11000 10000 0	0.11 0.10 0.08 0.00	0.20 0.23 0.23 0.30	13859 2195 1078 36000	1 1 1 1
WIELTON	11.58	-3.26 %	17:00:57	58	11.26	2	342	11.26	11.32	160	1	24	267	[+]
WLT	11.00 11.58	10.44 12.72	17:00:57 17:00:35 17:00:35 17:00:00	67 233 192 50	11.26 11.26 11.26 11.26	1 3 1 1	88 600 202 30	11.24 11.20 11.12 11.10	11.38 11.48 11.52 11.54	170 1489 77 100	1 1 1 1
WIERZYCL	0.00	0.00 %	14:24:25	50	0.73	1	100	0.67	0.73	150	1	0	0	[+]
WRL	0.00 0.00	0.58 0.88	14:24:25 14:24:11 14:24:11 14:07:21	200 100 1000 500	0.72 0.71 0.68 0.68	1 1 1 1	100 150 100 140	0.62 0.60 0.59 0.58	0.74 0.75 0.76 0.77	500 1020 9210 4580	1 1 1 1
WIKANA	1.26	9.57 %	09:01:01	1374	1.26	1	450	1.18	1.26	7443	4	11	14	[+]
WIK	1.26 1.26	1.14 1.38	09:01:01 09:01:01 09:01:01 09:01:01	80 480 410 1309	1.26 1.26 1.26 1.26	1 1 1 1	6550 800 650 1000	1.17 1.15 1.10 1.05	1.27 1.30 1.32 1.33	5980 780 1923 1200	1 2 1 1
WIRTUALNA	58.00	1.70 %	17:00:00	14	59.80	2	18	59.60	59.80	200	1	1	79	[+]
WPL	58.00 59.80	52.20 63.80	17:00:00 17:00:00 17:00:00 17:00:00	14 140 161 26	59.80 59.80 59.80 59.80	2 1 1 2	644 32 19 46	59.00 57.40 56.60 56.00	60.00 60.40 60.60 61.00	50 50 275 35	1 1 1 2
WITTCHEN	16.75	0.60 %	13:52:43	35	16.85	3	663	16.95	17.20	110	1	2	34	[+]
WTN	16.75 17.30	15.10 18.40	12:37:48 11:39:38 11:39:38 10:22:04	371 257 143 500	17.30 17.30 17.30 17.30	2 1 2 2	204 90 947 230	16.90 16.85 16.80 16.75	17.25 17.30 17.35 17.40	87 237 87 87	1 2 1 1
WOJAS	4.90	-0.80 %	16:15:04	15	4.96	1	55	4.62	4.96	21	1	1	4	[+]
WOJ	4.90 4.96	4.41 5.38	16:14:40 16:12:34 16:11:53 16:10:28	16 21 20 10	4.96 4.96 4.96 4.96	1 1 2 1	500 300 1554 270	4.56 4.52 4.50 4.38	4.99 5.00 5.10 5.18	450 1254 600 244	1 3 1 1
WORKSERV	1.88	-0.21 %	17:00:00	726	1.88	1	1726	1.88	1.89	1145	2	13	25	[+]
WSE	1.86 1.92	1.69 2.06	17:00:00 17:00:00 15:43:24 15:26:33	189 300 2548 1500	1.88 1.88 1.88 1.87	1 1 1 1	2000 350 1000 3597	1.87 1.86 1.85 1.83	1.90 1.90 1.91 1.91	2372 1500 600 1052	1 1 1 1
XPLUS	0.34	0.00 %	10:32:15	50	0.34	2	7009	0.29	0.34	15470	3	0	0	[+]
XPL	0.34 0.34	0.27 0.41	09:42:06 17:00:00 14:20:14 10:50:53	30 50 3600 7000	0.34 0.34 0.31 0.28	2 1 3 2	10291 7500 1600 1400	0.28 0.26 0.25 0.24	0.35 0.35 0.36 0.45	9950 10000 70498 1000	1 1 1 2
XTB	4.05	1.49 %	16:04:47	220	4.09	1	807	4.07	4.09	325	1	6	25	[+]
XTB	4.05 4.10	3.65 4.45	13:29:57 13:00:59 12:57:35 12:49:19	600 500 38 782	4.09 4.09 4.09 4.09	1 1 1 1	1400 1965 500 532	4.05 3.95 3.94 3.93	4.10 4.13 4.14 4.15	1045 1007 2500 450	3 2 1 1
YOLO	2.00	0.00 %	09:00:00	5	2.00	1	3800	1.98	2.00	117	1	0	0	[+]
YOL	2.00 2.00	1.80 2.20	09:00:00 09:00:00 09:00:00 15:39:58	10 6 35 1267	2.00 2.00 1.97 1.98	1 0 0 0	5754 0 0 0	1.97 0.00 0.00 0.00	2.07 2.10 2.27 3.09	4974 88 52 890	2 1 1 1
ZAMET	0.92	5.75 %	17:00:00	25	0.92	1	1557	0.86	0.92	18734	1	25	22	[+]
ZMT	0.83 0.92	0.83 1.01	14:40:06 09:23:32 09:23:32 09:00:00	943 970 7000 1241	0.86 0.83 0.83 0.92	1 1 1 1	2500 1740 999 2100	0.85 0.82 0.81 0.78	1.08 1.09 1.10 1.12	1588 2000 7632 5000	2 1 3 1
ZEPAK	7.28	-3.48 %	17:00:00	50	7.22	1	180	7.22	7.28	130	1	88	629	[+]
ZEP	7.00 7.44	6.56 8.00	17:00:00 17:00:00 17:00:00 15:42:58	150 300 500 213	7.22 7.22 7.22 7.20	4 2 2 2	2737 350 450 230	7.20 7.14 7.10 7.06	7.30 7.40 7.46 7.48	500 3247 364 120	1 2 2 1
ZPUE	99.50	-3.02 %	10:01:02	300	96.50	3	280	96.50	99.00	70	1	0	29	[+]
PUE	96.50 99.50	90.00 109.00	09:00:00 09:00:00 09:00:00 13:21:41	1 10 1 46	99.50 99.50 99.50 97.50	2 2 1 1	181 138 100 15	96.00 95.50 95.00 83.00	99.50 100.00 103.00 104.00	16 67 42 852	1 1 1 1
ZUE	3.94	-1.02 %	15:00:36	2	3.90	1	300	3.74	3.90	5996	2	2	9	[+]
ZUE	3.74 3.94	3.56 4.32	14:17:14 09:59:21 09:58:23 09:01:49	200 2 2200 2	3.74 3.90 3.82 3.94	1 1 1 0	268 1000 3410 0	3.72 3.60 3.02 0.00	3.94 4.00 4.02 4.08	1998 1342 1063 500	1 3 1 1
ZYWIEC	490.00	0.82 %	15:11:22	3	490.00	2	16	490.00	494.00	50	2	0	24	[+]
ZWC	490.00 496.00	442.00 535.00	14:19:27 14:19:27 12:34:56 11:59:03	4 6 2 1	490.00 490.00 490.00 490.00	1 2 2 1	4 4 3 2	484.00 480.00 474.00 472.00	496.00 498.00 500.00 505.00	112 6 2 9	3 2 1 1

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» Do adminów(15)
» Obligacje(1)
» Czemu nie mogę kupić tej spółki?(2)
» Skąd taki kurs?(2)
» ECCGAMES dodanie (1)
» kontrakty(1)
» Inwestycje zagraniczne(1)
» Nagły wzrost kursu akcji - szukam przyczyny(2)
» Limit aktywacji stop loss(2)
» Portfel GPW(2)

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