Notowania giełdowe GPW i New Connect online

GraGieldowa.pl » Notowania » GPW i New Connect

Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Europy Euro 2020, kliknij w piłkę i typuj!
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	0.00	0.00 %	15:29:57	1	7.26	1	215	7.01	PKC	100	1	0	0	[+]
01C	0.00 0.00	5.81 8.71	15:23:34 15:23:34 15:23:34 15:23:34	5 160 100 100	7.01 7.01 7.01 7.02	1 1 1 1	1000 200 244 300	6.67 6.66 6.59 6.51	6.00 6.90 7.01 7.08	300 2000 50 200	1 1 1 1
06MAGNA	2.30	2.15 %	17:00:00	330	2.38	1	10	2.36	2.38	670	1	29	67	[+]
06N	2.30 2.44	2.07 2.53	16:47:35 15:53:38 15:31:26 15:27:52	490 564 530 1013	2.36 2.39 2.35 2.34	1 1 4 1	174 180 5716 90	2.35 2.33 2.30 2.28	2.38 2.39 2.40 2.44	800 1520 3300 735	1 1 3 1
08OCTAVA	1.04	0.00 %	12:43:53	3	1.04	2	2664	1.04	1.06	1754	1	0	0	[+]
08N	1.04 1.04	0.94 1.14	09:48:56 09:00:00 09:00:00 09:00:00	3 4 2 7	1.04 1.04 1.04 1.04	2 1 1 1	44076 3000 500 1005	1.03 1.02 1.01 1.00	1.07 1.08 1.09 1.10	1835 7400 1888 7034	1 1 1 2
11B	487.60	-0.29 %	17:00:17	76	482.00	1	50	480.20	483.00	49	2	3	1,300	[+]
11B	477.60 487.60	439.00 536.00	17:00:17 17:00:00 17:00:00 17:00:00	4 8 13 37	482.00 482.00 482.00 482.00	1 1 1 2	50 10 33 107	479.40 479.00 478.60 478.40	483.40 484.00 485.00 485.40	7 4 5 46	1 1 1 1
4FUNMEDIA	5.72	3.16 %	17:00:00	5	5.88	1	500	5.32	5.88	92	1	2	14	[+]
4FM	5.52 5.88	5.16 6.28	16:44:45 16:40:50 15:48:50 15:48:50	206 10 995 195	5.66 5.80 5.80 5.72	3 1 1 4	350 280 450 636	5.30 5.22 5.20 5.00	5.90 5.98 6.00 6.10	248 40 187 227	2 1 1 1
4MASS	0.28	6.92 %	17:04:56	1500	0.29	1	3000	0.29	0.29	30062	3	4,429	1,261	[+]
4MS	0.27 0.30	0.22 0.33	17:00:00 17:00:00 17:00:00 17:00:00	1860 1809 4269 10000	0.29 0.29 0.29 0.29	1 3 2 2	3500 10810 7128 9000	0.29 0.29 0.29 0.29	0.29 0.30 0.30 0.30	14000 12926 35000 10000	1 2 2 1
4MOBILITY	5.00	-0.40 %	15:43:51	400	4.98	1	20	4.80	5.00	117	1	0	2	[+]
4MB	4.98 5.00	4.00 6.00	10:19:14 17:00:00 10:44:12 10:44:12	2 10 96 104	5.00 5.00 5.00 5.00	1 1 1 1	40 20 20 50	4.70 4.60 4.56 4.50	5.25 5.30 5.40 5.50	142 2489 60 888	2 1 2 1
ABAK	2.94	0.00 %	12:28:35	101	2.94	1	1000	2.90	2.94	349	1	0	0	[+]
ABK	2.94 2.94	2.36 3.52	12:53:44 11:18:04 10:07:13 09:10:14	170 315 152 750	2.94 2.90 2.90 2.90	1 1 1 1	58 199 1288 539	2.82 2.78 2.76 2.74	3.00 3.30 3.36 3.46	1000 600 200 1000	1 1 1 1
ABPL	55.20	-1.45 %	17:03:02	126	54.20	5	106	53.80	54.20	1874	1	5	293	[+]
ABE	53.80 55.60	49.70 60.60	17:03:02 17:00:00 17:00:00 17:00:00	80 27 9 1	54.20 54.20 54.20 54.20	5 1 1 2	717 100 20 149	53.60 53.20 53.00 52.80	54.40 54.60 54.80 55.00	76 136 60 490	2 2 1 5
ABSINVEST	1.60	-2.21 %	15:10:12	200	1.55	1	480	1.51	1.55	200	1	36	55	[+]
AIN	1.43 1.60	1.28 1.92	14:48:02 14:48:02 14:46:11 14:46:11	1104 200 800 500	1.55 1.55 1.55 1.55	2 1 1 1	1340 500 1400 2200	1.50 1.50 1.50 1.49	1.56 1.56 1.57 1.57	200 300 300 500	1 1 1 1
ACARTUS	0.81	-0.25 %	12:51:11	700	0.81	1	200	0.80	0.82	200	1	1	1	[+]
ACA	0.81 0.81	0.65 0.97	09:59:15 13:07:56 13:07:56 16:13:48	100 250 800 250	0.81 0.81 0.82 0.83	1 1 1 1	240 200 200 200	0.79 0.79 0.79 0.78	0.82 0.82 0.82 0.82	200 200 200 200	1 1 1 1
ACAUTOGAZ	36.40	-1.10 %	17:00:00	104	36.00	1	196	36.00	36.80	202	2	1	36	[+]
ACG	36.00 36.80	32.80 40.00	17:00:00 17:00:00 17:00:00 17:00:00	139 51 14 92	36.00 36.00 36.00 36.00	1 1 6 2	29 91 266 60	35.70 35.60 35.50 35.30	36.90 37.00 37.20 37.30	270 2373 80 91	2 4 1 1
ACTION	11.20	-0.45 %	17:00:00	4	11.15	1	329	11.15	11.25	235	2	7	81	[+]
ACT	11.10 11.35	10.10 12.30	17:00:00 16:45:27 16:45:27 16:45:27	1 53 57 93	11.15 11.10 11.10 11.10	6 4 13 1	3640 1420 7326 185	11.10 11.05 11.00 10.95	11.30 11.35 11.40 11.45	3135 416 1667 431	4 3 3 3
ADATEX	1.11	-0.91 %	12:40:25	10	1.09	1	20	1.05	1.09	890	1	0	0	[+]
ADX	1.09 1.11	0.89 1.33	09:14:08 16:47:56 16:47:56 16:47:56	10 170 230 50	1.11 1.10 1.09 1.08	1 3 2 2	200 1070 302 3100	1.02 1.01 1.00 0.98	1.11 1.12 1.16 1.17	2695 200 100 41788	1 1 1 3
ADIUVO	5.66	-2.69 %	16:16:17	200	5.78	1	146	5.66	5.80	101	1	5	31	[+]
ADV	5.66 5.80	5.10 6.22	12:20:15 09:37:03 09:19:55 09:19:55	80 4516 419 190	5.66 5.80 5.74 5.76	2 1 1 1	2005 500 55 290	5.62 5.50 5.40 5.34	5.92 5.94 5.96 5.98	190 897 800 500	1 2 2 1
AERFINANC	0.00	0.00 %	11:00:00	40	0.29	1	100	0.25	0.22	200	1	0	0	[+]
AER	0.00 0.00	0.23 0.35	15:00:00 15:01:04 15:00:18 15:00:18	20 100 100 100	0.28 0.28 0.28 0.28	1 1 2 1	100 100 2800 300	0.22 0.21 0.20 0.18	0.25 0.28 0.28 0.29	6295 220 300 5478	2 2 1 1
AFHOL	6.54	-0.90 %	15:10:45	2	6.64	1	370	6.42	6.62	215	1	1	5	[+]
AFH	6.44 6.68	5.24 7.84	14:42:45 14:42:45 14:38:16 14:34:58	197 200 11 200	6.44 6.44 6.68 6.48	1 2 1 1	500 250 200 217	6.36 6.30 6.26 6.24	6.64 6.68 6.70 6.86	383 153 349 300	2 1 1 1
AGORA	11.65	-3.45 %	17:00:00	173	11.20	3	827	11.20	11.40	204	2	24	276	[+]
AGO	11.20 11.65	10.50 12.80	17:00:00 17:00:00 17:00:00 17:00:00	388 250 150 39	11.20 11.20 11.20 11.20	2 3 6 9	450 232 2178 5277	11.15 11.10 11.05 11.00	11.45 11.50 11.55 11.60	851 2710 200 2583	1 5 1 5
AGROLIGA	62.00	0.16 %	14:50:58	30	61.90	1	400	60.60	61.90	134	2	0	26	[+]
AGL	60.55 62.00	49.60 74.40	13:33:54 11:50:09 11:50:09 11:50:09	1 22 25 18	61.90 60.55 61.10 61.20	1 1 1 1	4 17 10 15	60.55 60.11 60.10 60.07	62.00 62.20 62.79 63.00	1547 154 9 70	3 1 1 1
AGROTON	8.46	-3.37 %	17:00:00	100	8.04	1	25	8.04	8.26	500	1	3	26	[+]
AGT	8.00 8.46	7.62 9.30	16:45:05 16:21:33 16:14:32 16:12:24	30 150 200 100	8.32 8.16 8.02 8.04	1 3 1 1	133 2634 250 382	8.02 8.00 7.92 7.82	8.30 8.32 8.40 8.46	200 20 400 915	1 1 1 4
AIGAMES	10.16	-1.36 %	16:49:54	713	10.12	3	1367	9.80	10.14	2628	1	8	80	[+]
ALG	9.80 10.20	9.15 11.16	16:49:22 16:49:15 16:49:15 16:47:03	385 350 250 63	10.10 10.00 10.00 9.80	1 1 1 5	60 400 30 910	9.61 9.60 9.56 9.50	10.20 10.24 10.36 10.40	952 70 210 4	3 1 2 1
AILLERON	13.90	1.10 %	16:38:18	13	13.80	1	831	13.70	13.80	637	2	3	36	[+]
ALL	13.50 13.90	12.55 15.25	16:38:07 15:39:12 15:06:28 15:06:28	250 100 2 62	13.70 13.80 13.80 13.75	2 3 1 1	600 1418 560 100	13.55 13.50 13.40 13.30	13.85 13.95 14.00 14.05	7 400 723 534	1 1 3 1
AIRWAY	1.72	0.00 %	17:03:53	500	1.72	1	25000	1.72	1.72	3498	2	11	18	[+]
AWM	1.70 1.73	1.55 1.89	17:00:00 16:19:44 16:19:44 16:19:44	500 572 150 278	1.72 1.70 1.71 1.71	4 1 1 1	1927 160 836 722	1.70 1.69 1.69 1.69	1.73 1.73 1.74 1.74	3000 1100 1630 1000	1 1 1 1
AITON	0.00	0.00 %	13:21:39	120	0.79	1	380	0.79	0.80	500	1	0	0	[+]
AIT	0.00 0.00	0.63 0.94	13:18:58 13:16:23 12:04:27 10:44:32	50 800 1000 1480	0.79 0.79 0.80 0.80	1 1 2 1	1850 2500 12767 500	0.78 0.78 0.78 0.76	0.80 0.81 0.81 0.83	1193 2280 2900 2800	1 1 1 3
AKCEPTFIN	0.00	0.00 %	16:15:01	311	2.10	1	468	2.14	2.38	200	1	0	0	[+]
AFC	0.00 0.00	1.68 2.52	12:31:54 12:23:19 12:20:52 12:04:44	2203 260 310 1017	2.00 1.85 1.90 2.00	1 1 1 1	507 501 300 800	2.00 1.90 1.80 0.58	2.46 2.66 2.92 3.00	1111 998 180 445	1 1 1 1
ALDA	10.80	-2.68 %	15:02:10	10	10.90	1	595	10.00	10.90	305	3	1	15	[+]
ALD	10.00 11.10	8.65 12.90	15:01:43 15:01:43 15:01:20 15:00:16	200 200 10 300	10.00 10.00 10.90 10.00	1 1 1 1	100 100 200 250	9.90 9.85 9.50 8.85	11.00 11.60 11.80 12.10	100 100 71 150	1 1 1 1
ALIOR	34.78	4.31 %	17:03:12	46	36.10	1	2000	36.08	36.10	2786	15	616	21,803	[+]
ALR	34.28 36.10	31.31 38.25	17:03:12 17:02:05 17:00:00 17:00:00	4 290 6 70	36.10 36.10 36.10 36.10	1 1 1 1	160 580 238 357	36.00 35.98 35.97 35.93	36.11 36.12 36.13 36.14	857 700 941 907	3 2 2 4
ALLEGRO	59.13	3.43 %	17:03:52	6484	60.25	4	15997	60.25	60.26	2479	3	998	59,597	[+]
ALE	58.53 60.28	53.22 65.04	17:03:28 17:03:28 17:03:28 17:03:19	40 50 3426 30	60.25 60.25 60.25 60.25	1 1 1 2	10 1239 676 2288	60.20 60.19 60.11 60.07	60.27 60.28 60.29 60.30	713 549 2906 6600	1 3 3 10
ALTA	2.58	5.49 %	14:55:29	400	2.69	1	350	2.62	2.66	1000	1	7	18	[+]
AAT	2.56 2.71	2.33 2.83	12:21:26 11:52:54 10:09:27 10:08:09	500 6 550 500	2.66 2.70 2.71 2.70	1 3 2 3	718 8885 2098 6941	2.61 2.60 2.58 2.56	2.67 2.68 2.70 2.71	1050 2718 2000 720	1 1 1 1
ALTUSTFI	1.65	1.85 %	17:00:00	200	1.65	1	121	1.61	1.65	9098	1	77	123	[+]
ALI	1.56 1.65	1.49 1.82	17:00:00 17:00:00 16:49:58 16:44:30	2 2 455 566	1.65 1.65 1.64 1.64	1 1 1 1	200 100 500 985	1.60 1.60 1.59 1.58	1.70 1.75 1.78 1.78	500 600 534 1600	1 1 1 2
ALUMAST	0.96	0.00 %	15:39:47	50	1.05	2	246	0.96	1.05	583	1	0	0	[+]
ALU	0.96 1.05	0.77 1.15	11:38:14 15:12:50 16:20:18 15:03:45	4 10 385 57	0.96 1.05 0.95 1.05	1 1 1 1	615 200 3000 3504	0.95 0.90 0.85 0.80	1.10 1.18 1.19 1.20	2500 1333 3800 2500	2 1 2 2
ALUMETAL	64.80	0.00 %	17:04:17	74	64.40	2	71	64.20	64.40	26	1	1	53	[+]
AML	64.40 64.80	58.40 71.20	17:00:00 16:31:56 15:38:39 15:08:40	1 50 10 40	64.40 64.60 64.60 64.60	4 1 2 2	427 51 86 44	64.00 63.80 63.60 63.40	64.60 64.80 65.00 65.40	30 39 250 204	1 1 3 4
AMBRA	23.30	0.86 %	17:00:00	1	23.50	2	49	23.30	23.50	49	1	1	32	[+]
AMB	23.20 23.70	21.00 25.60	15:19:39 15:07:57 15:01:35 14:54:24	100 1 25 211	23.60 23.60 23.60 23.60	4 2 3 1	540 137 770 80	23.20 23.10 23.00 22.90	23.60 23.70 23.80 23.90	452 934 790 208	2 5 1 3
AMICA	166.00	0.60 %	17:00:00	4	167.00	1	1	166.80	167.00	102	2	3	430	[+]
AMC	164.60 167.00	149.40 182.60	17:00:00 17:00:00 17:00:00 16:48:38	1 8 3 50	167.00 167.00 167.00 166.60	1 2 1 1	1 14 21 30	166.60 166.00 165.40 165.20	167.80 168.00 168.20 168.40	33 46 29 29	2 2 1 1
AMREST	29.00	-0.97 %	17:04:58	29	28.44	1	360	28.42	28.44	125	2	140	4,022	[+]
EAT	28.32 29.20	26.10 31.90	17:00:00 17:00:00 17:00:00 17:00:00	327 448 380 288	28.44 28.44 28.44 28.44	1 6 5 1	420 1304 284 36	28.34 28.32 28.30 28.26	28.48 28.50 28.52 28.54	381 2267 336 188	1 3 1 1
ANALIZY	0.00	0.00 %	09:20:54	20	43.60	1	14	35.80	44.60	46	1	0	0	[+]
AOL	0.00 0.00	35.00 52.00	09:00:00 11:31:30 09:00:00 10:28:00	4 300 628 2400	43.60 36.40 35.80 36.00	1 1 1 1	21 20 20 20	35.60 35.00 34.00 33.00	44.80 45.00 47.00 49.80	471 1090 20 860	2 4 1 4
APATOR	23.60	0.00 %	17:00:00	82	23.60	1	229	23.60	23.70	92	2	3	63	[+]
APT	23.40 23.70	21.30 25.90	17:00:00 17:00:00 17:00:00 16:10:35	18 97 3 41	23.60 23.60 23.60 23.70	1 2 3 2	82 488 286 267	23.50 23.40 23.30 23.20	23.80 23.90 24.00 24.10	264 880 778 1430	3 6 7 9
APIS	0.00	0.00 %	15:34:53	11	0.11	4	315956	PKC	PKC	24384	4	0	0	[+]
ASA	0.00 0.00	0.09 0.13	15:28:54 15:28:54 14:38:54 14:36:39	13360 1640 11 3500	0.10 0.10 0.11 0.11	1 1 1 1	24299 11720 20000 18000	0.11 0.10 0.10 0.10	0.11 0.11 0.11 0.11	15000 19900 33820 10000	1 1 4 1
APLISENS	12.90	-1.55 %	15:33:09	550	12.70	2	282	12.70	12.80	40	1	1	19	[+]
APN	12.50 12.90	11.70 14.10	14:33:15 14:27:25 14:27:25 14:27:25	130 186 27 100	12.50 12.50 12.50 12.50	2 2 2 2	337 520 280 220	12.50 12.40 12.10 12.00	12.90 13.00 13.10 13.30	164 82 576 552	2 1 2 3
APS	0.00	0.00 %	09:02:42	385	2.98	1	110	2.98	2.98	510	2	0	0	[+]
APS	0.00 0.00	2.40 3.56	09:01:14 11:21:21 13:59:18 09:06:23	313 297 97 698	3.20 3.42 3.42 3.58	1 1 1 1	109 342 900 300	2.96 2.94 2.42 1.61	3.12 3.14 3.44 3.64	385 319 297 278	1 1 1 1
APSENERGY	3.92	0.51 %	14:39:04	314	3.92	1	500	3.90	3.92	850	1	0	1	[+]
APE	3.92 3.92	3.53 4.31	09:00:00 13:54:27 13:22:40 12:24:39	2 267 740 26	3.92 3.90 3.90 3.88	1 1 1 1	650 260 400 900	3.82 3.81 3.54 3.14	3.99 4.03 4.04 4.14	420 210 299 225	1 1 1 1
AQUABB	23.00	4.55 %	14:59:39	2	23.00	1	10	21.20	23.00	13	1	0	3	[+]
AQU	23.00 24.60	18.40 27.60	11:23:25 09:16:53 09:16:53 09:16:53	10 3 2 2	23.60 24.60 23.80 23.60	2 1 1 1	263 10 10 25	21.00 20.60 20.40 20.20	23.60 24.60 25.40 26.00	91 5 2 2	1 1 1 1
AQUAPOZ	20.20	7.45 %	09:00:00	1	20.20	1	130	18.50	19.30	120	1	0	0	[+]
AQA	20.20 20.20	16.20 24.20	10:36:01 09:00:00 16:12:14 16:12:14	32 1 3 17	18.80 18.80 19.70 19.60	1 1 1 1	105 100 9 10	18.00 17.00 16.70 15.00	20.00 20.20 20.40 20.80	616 189 175 124	1 4 1 1
ARCHICOM	23.40	0.00 %	17:00:00	6	23.50	1	98	23.30	23.50	158	2	0	7	[+]
ARH	23.30 23.50	21.10 25.70	16:44:30 15:13:05 13:51:26 13:34:59	137 50 3 110	23.30 23.40 23.40 23.40	1 1 1 2	32 100 50 384	23.20 23.10 22.90 22.80	23.60 23.70 23.80 23.90	200 285 430 525	1 2 4 2
ARCTIC	6.15	0.49 %	17:00:00	711	6.18	1	789	6.18	6.23	250	1	40	250	[+]
ATC	6.06 6.24	5.54 6.76	17:00:00 16:30:28 16:30:19 16:30:19	107 1 250 300	6.18 6.17 6.23 6.22	1 1 2 1	500 984 1581 200	6.17 6.16 6.15 6.14	6.24 6.25 6.26 6.27	1549 17084 1000 200	5 7 1 1
ARTERIA	7.15	2.14 %	09:00:00	2	7.15	1	171	6.75	7.00	1385	2	0	0	[+]
ARR	7.15 7.15	6.45 7.85	16:14:03 13:22:33 09:00:00 16:38:32	5 7 50 5	7.00 6.80 6.85 7.00	2 2 1 1	1346 590 111 165	6.70 6.65 6.60 6.45	7.10 7.15 7.50 7.55	100 237 1200 164	1 1 2 1
ARTGAMES	1.86	-0.11 %	15:26:24	125	1.87	1	209	1.85	1.87	1125	2	7	13	[+]
ARG	1.85 1.87	1.49 2.23	15:13:57 15:11:55 15:06:31 15:06:04	121 116 864 456	1.85 1.85 1.85 1.85	3 1 1 2	4096 540 550 1500	1.81 1.80 1.79 1.78	1.87 1.90 1.90 1.91	2000 1055 2637 125	1 2 3 1
ARTMAN	14.20	0.00 %	16:46:14	5	14.20	1	90	13.90	14.20	730	2	0	3	[+]
ART	13.90 14.20	12.80 15.60	13:41:06 13:40:47 13:09:36 13:09:07	5 40 1 160	14.15 14.10 14.10 13.90	2 1 2 2	226 670 350 430	13.80 13.75 13.60 13.55	14.30 14.35 14.40 14.55	227 209 75 290	1 2 1 1
ASBIS	21.15	2.14 %	17:00:00	50	21.45	1	250	21.35	21.45	2619	4	125	2,661	[+]
ASB	20.60 21.70	19.04 23.25	17:00:00 17:00:00 17:00:00 17:00:00	200 384 26 10	21.45 21.45 21.45 21.45	1 3 4 1	100 1295 1635 163	21.25 21.20 21.15 21.10	21.50 21.55 21.60 21.65	975 2027 2537 363	7 4 4 4
ASSECOBS	34.00	-0.59 %	16:46:09	85	33.80	1	32	33.70	34.00	2301	7	2	60	[+]
ABS	33.50 34.00	30.60 37.40	16:46:09 16:46:09 16:46:09 16:39:52	17 40 30 37	33.80 33.90 33.90 34.00	10 11 4 2	773 883 149 80	33.60 33.50 33.40 33.30	34.10 34.40 34.50 34.70	12 50 358 30	1 1 2 1
ASSECOPOL	72.20	-0.14 %	17:00:00	28	72.05	4	1364	72.05	72.20	111	1	56	4,053	[+]
ACP	71.70 72.60	65.00 79.40	17:00:00 17:00:00 17:00:00 17:00:00	231 8 88 90	72.05 72.05 72.05 72.05	3 3 2 6	527 706 317 562	72.00 71.95 71.90 71.85	72.25 72.30 72.35 72.40	640 533 307 416	3 3 1 2
ASSECOSEE	39.00	2.59 %	17:00:00	311	39.60	1	100	38.90	39.60	188	1	4	140	[+]
ASE	38.90 39.70	35.10 42.90	17:00:00 16:43:12 16:43:12 15:26:54	6 34 1 35	39.60 39.70 39.70 39.60	2 6 1 2	90 1352 2000 66	38.80 38.70 38.40 38.00	39.70 39.80 39.90 40.00	196 553 100 760	3 3 1 4
ASTARTA	52.90	-0.76 %	17:00:00	22	52.50	1	10	52.10	52.50	1378	4	10	533	[+]
AST	51.00 52.90	47.65 58.10	17:00:00 17:00:00 17:00:00 17:00:00	170 108 7 32	52.50 52.50 52.50 52.50	1 1 1 1	100 100 195 10	52.00 51.90 51.80 51.70	52.60 52.80 52.90 53.00	100 220 1010 197	1 2 2 4
ASTRO	0.44	8.29 %	17:00:00	40	0.47	1	347	0.44	0.47	860	2	0	0	[+]
ASR	0.44 0.47	0.35 0.53	09:20:48 14:03:07 13:34:42 10:16:43	153 11 100 10	0.44 0.43 0.47 0.43	1 1 1 1	1000 500 2700 10000	0.44 0.42 0.42 0.42	0.47 0.48 0.48 0.49	1500 3449 3096 1000	1 1 1 1
ATAL	50.80	3.15 %	17:00:00	8	52.40	1	23	52.20	52.40	64	2	6	289	[+]
1AT	50.80 52.40	45.80 55.80	15:45:09 15:44:59 15:38:51 15:23:45	11 8 32 120	52.20 52.40 52.20 52.40	1 2 2 3	80 149 142 130	51.60 51.00 50.20 50.00	52.60 52.80 53.00 53.40	129 102 740 11	1 3 3 1
ATCCARGO	8.50	-4.12 %	17:00:00	500	8.15	1	500	8.15	8.45	62	1	1	11	[+]
ATA	8.15 8.50	6.80 10.20	17:00:00 09:00:00 09:00:00 14:35:57	500 55 295 200	8.15 8.50 8.50 8.50	1 3 1 2	100 695 700 579	8.05 8.00 7.85 7.80	8.50 8.60 8.75 8.80	935 3555 249 2200	1 1 2 3
ATENDE	4.90	-0.40 %	17:00:00	580	4.92	1	2633	4.92	4.99	317	1	38	188	[+]
ATD	4.81 5.04	4.41 5.38	16:39:39 16:36:38 16:36:38 16:36:38	100 1483 317 200	4.99 4.92 4.94 4.94	4 1 3 3	1088 300 1729 829	4.90 4.89 4.85 4.84	5.00 5.04 5.06 5.08	1034 1011 3000 1500	1 1 1 1
ATLANTAPL	0.00	0.00 %	15:11:06	5	8.90	1	200	8.80	8.88	113	1	0	0	[+]
ATP	0.00 0.00	8.02 9.78	15:09:23 15:06:40 11:38:03 11:19:38	192 12 79 115	8.60 8.60 8.70 8.70	1 1 1 1	117 900 250 3500	8.56 8.54 8.40 8.32	8.90 8.92 8.94 8.96	226 280 100 1014	1 1 1 2
ATLANTIS	3.46	-0.56 %	16:30:29	23	3.56	1	234	3.52	3.56	1979	2	14	50	[+]
ATS	3.44 3.70	3.12 3.80	16:30:21 16:30:16 16:30:13 16:30:07	23 23 23 16	3.56 3.56 3.56 3.56	4 2 4 2	2594 1100 2874 1600	3.48 3.46 3.44 3.42	3.58 3.60 3.62 3.64	1020 672 2840 1100	1 3 2 2
ATLASEST	0.00	0.00 %	16:46:42	100	2.36	1	139	2.12	2.36	7772	6	0	0	[+]
ATL	0.00 0.00	2.14 2.58	09:28:21 16:45:43 09:00:00 10:39:14	1 1 100 200	2.36 2.24 2.18 2.24	1 1 0 0	10000 2 0 0	1.91 1.41 0.00 0.00	2.38 2.40 2.46 2.48	1099 1398 100 262	1 2 1 1
ATMGRUPA	4.19	0.24 %	15:42:03	20	4.20	2	251	4.12	4.20	614	1	0	2	[+]
ATG	4.19 4.22	3.78 4.60	10:59:12 09:02:23 09:00:00 16:22:11	355 8 2 38	4.21 4.22 4.19 4.19	1 1 1 1	245 500 400 330	4.10 4.02 4.00 3.90	4.21 4.22 4.23 4.28	233 500 245 1144	1 1 1 2
ATONHT	0.47	-8.70 %	15:00:00	8500	0.42	1	12500	0.40	0.39	2000	1	23	10	[+]
ATO	0.42 0.47	0.37 0.56	15:00:00 15:00:00 15:00:00 15:00:00	295 920 1080 2000	0.42 0.42 0.42 0.42	1 1 1 1	5000 30000 200 1500	0.36 0.33 0.30 0.30	0.40 0.42 0.46 0.46	1000 12705 7000 3000	1 3 5 1
ATREM	2.35	-0.44 %	11:30:54	1	2.28	1	1000	2.29	2.34	372	1	5	12	[+]
ATR	2.28 2.35	2.12 2.58	11:30:54 10:54:19 10:32:42 10:32:21	21 79 800 750	2.29 2.29 2.29 2.29	6 2 2 5	3140 1640 1998 4753	2.28 2.27 2.26 2.25	2.35 2.38 2.40 2.41	218 400 770 522	1 1 2 1
AUTOPARTN	11.65	-0.44 %	17:03:37	89	11.40	4	1059	11.35	11.40	341	1	33	381	[+]
APR	11.35 11.80	10.50 12.80	17:01:51 17:00:00 16:49:18 16:48:55	70 50 406 31	11.40 11.40 11.40 11.35	5 2 5 3	2635 404 1704 601	11.30 11.25 11.20 11.15	11.45 11.50 11.55 11.60	976 352 352 176	2 1 1 1
AUXILIUM	4.00	0.00 %	15:44:20	100	4.00	1	204	4.00	4.02	20	1	1	3	[+]
AUX_	4.00 4.00	3.20 4.80	15:43:56 14:56:00 09:00:00 14:24:42	175 521 10 100	4.00 4.00 4.00 4.00	1 1 1 1	20 20 20 20	3.98 3.96 3.94 3.92	4.04 4.06 4.08 4.12	40 40 680 20	2 1 1 1
AZTEC	3.14	0.00 %	13:04:59	25	3.14	1	100	3.06	3.13	600	1	1	4	[+]
AZC	3.11 3.14	2.52 3.76	13:04:59 13:02:56 11:54:56 09:00:22	316 600 84 5	3.11 3.11 3.11 3.14	1 2 1 1	4000 2530 420 500	3.05 3.03 3.01 2.90	3.14 3.15 3.16 3.18	2544 1134 1000 1600	2 2 1 1
BAHOLDING	0.74	-1.75 %	16:49:53	34	0.73	1	600	0.72	0.73	3565	2	44	32	[+]
BAH	0.72 0.74	0.67 0.81	16:49:53 16:41:43 16:41:43 16:20:26	325 11 1250 1200	0.73 0.73 0.73 0.72	1 2 1 1	584 2000 2000 2000	0.72 0.72 0.72 0.71	0.73 0.73 0.73 0.73	7770 2000 2980 1200	1 1 1 1
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	2	10001	0.01	PKC	590722	23	0	0	[+]
BCI	0.00 0.00	0.01 0.01	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.02	729340 50045 32000 20000	10 2 1 1
BALTICON	21.60	9.71 %	11:01:36	53	22.60	1	93	21.60	22.60	382	5	0	7	[+]
BLT	21.60 22.80	17.30 25.80	11:01:36 10:07:04 10:00:09 10:00:09	47 11 3 92	22.40 22.60 22.60 21.80	1 1 1 1	49 100 79 38	20.60 20.40 20.00 19.60	22.80 23.20 23.60 24.00	150 100 963 120	1 1 1 2
BBIDEVNFI	6.16	-0.32 %	17:00:00	50	6.16	1	298	6.00	6.16	340	1	0	3	[+]
BBD	6.00 6.16	5.56 6.76	17:00:00 16:43:27 12:45:11 09:50:04	200 10 1 1	6.16 6.16 6.00 6.00	2 2 1 1	920 3983 2733 1900	5.98 5.96 5.92 5.90	6.18 6.20 6.24 6.26	1377 1400 200 2000	3 3 1 2
BBINWEST	13.50	-3.33 %	17:00:00	34	13.05	1	66	13.05	13.15	339	3	12	156	[+]
BBA	12.65 13.50	10.80 16.20	16:33:30 15:48:12 15:46:29 15:44:46	161 51 80 232	13.15 13.10 13.10 13.00	4 2 1 5	855 40 200 1101	13.00 12.90 12.85 12.80	13.20 13.25 13.35 13.40	860 225 300 757	1 2 2 2
BEDZIN	9.00	5.88 %	14:14:24	347	9.00	1	220	8.40	8.95	34	1	0	3	[+]
BDZ	9.00 9.00	8.10 9.90	15:26:37 11:30:45 14:23:03 09:07:36	207 5 30 140	8.50 9.00 8.50 8.95	2 1 1 1	3160 425 200 200	8.20 8.05 8.00 7.80	9.00 9.45 9.50 9.55	3374 20 1000 160	3 1 1 1
BENEFIT	920.00	0.22 %	17:00:00	24	914.00	1	3	904.00	914.00	13	2	0	324	[+]
BFT	904.00 920.00	828.00 1012.00	17:00:00 17:00:00 17:00:00 17:00:00	5 31 1 8	914.00 914.00 914.00 914.00	1 2 1 1	3 18 12 10	902.00 901.00 900.00 891.00	915.00 919.00 925.00 927.00	127 1 15 12	1 1 1 2
BERGHOLDI	2.40	2.71 %	16:04:46	425	2.46	1	695	2.41	2.48	354	1	8	19	[+]
BRH	2.40 2.50	1.92 2.88	15:55:46 14:04:03 13:49:50 13:40:20	75 45 401 860	2.46 2.49 2.49 2.40	2 1 1 1	1100 140 500 1000	2.40 2.40 2.37 2.31	2.50 2.50 2.50 2.51	561 1000 500 800	2 2 1 1
BEST	25.80	12.12 %	17:00:28	1	29.60	2	27	25.60	29.60	99	1	0	9	[+]
BST	25.80 29.60	25.40 31.00	17:00:28 16:45:34 16:43:39 16:27:01	12 2 298 1	29.60 28.20 26.40 26.40	1 1 1 1	300 77 21 1	25.20 19.50 18.40 0.01	40.00 0.00 0.00 0.00	390 0 0 0	1 0 0 0
BETACOM	9.40	2.22 %	16:31:01	200	9.20	2	940	9.20	9.40	561	2	1	7	[+]
BCM	9.15 9.40	8.50 10.30	12:32:27 09:34:51 09:00:00 17:00:00	25 500 5 180	9.15 9.25 9.40 9.00	1 3 1 4	475 555 110 1300	9.15 9.00 8.80 8.70	9.50 9.60 9.80 9.90	164 136 1260 500	2 1 2 1
BIOERG	0.30	0.00 %	16:29:39	1200	0.30	1	4000	0.28	0.30	3377	1	12	4	[+]
BER	0.28 0.30	0.24 0.35	16:29:39 16:29:39 16:29:39 14:58:10	450 500 850 550	0.29 0.29 0.29 0.29	2 1 1 2	6000 4920 600 8217	0.28 0.28 0.28 0.28	0.30 0.30 0.30 0.30	1365 4900 9000 850	1 1 1 1
BIOGENED	0.00	0.00 %	11:49:23	163	12.30	1	200	12.00	12.30	20	1	0	0	[+]
BGD	0.00 0.00	9.85 14.70	13:23:30 11:04:08 09:38:00 09:38:00	100 30 85 71	12.70 12.70 12.90 12.80	2 1 1 1	425 210 50 132	11.90 11.40 11.30 11.10	12.40 12.90 13.00 13.50	283 156 64 167	2 1 1 1
BIOMASS	1.18	1.71 %	17:03:28	1790	1.19	1	6159	1.18	1.19	133	1	234	282	[+]
BEP	1.17 1.24	0.94 1.41	17:03:28 17:03:28 16:41:32 16:25:48	220 490 10 3090	1.19 1.19 1.19 1.18	1 4 2 1	1646 6455 1480 4500	1.18 1.18 1.17 1.17	1.19 1.20 1.20 1.21	3347 1572 3000 3220	2 1 1 1
BIOMAXIMA	27.44	-0.07 %	16:33:35	24	27.42	1	90	27.12	27.40	700	3	4	101	[+]
BMX	26.80 27.70	21.96 32.92	16:32:10 16:24:57 16:14:20 15:51:39	32 100 10 40	27.42 27.14 27.12 27.10	1 5 1 1	19 296 50 500	27.02 27.00 26.94 26.92	27.44 27.54 27.56 27.66	100 90 50 48	1 2 1 1
BIOMEDLUB	9.79	-0.48 %	17:02:33	148	9.58	2	552	9.58	9.60	100	1	431	4,175	[+]
BML	9.46 10.04	8.81 10.77	17:02:15 17:02:12 17:02:12 17:02:11	160 692 308 86	9.58 9.58 9.58 9.58	4 1 1 2	1250 250 62 850	9.58 9.57 9.57 9.56	9.62 9.63 9.64 9.65	100 488 520 188	1 1 1 2
BIOTON	5.38	-1.31 %	17:00:22	91	5.28	1	209	5.28	5.33	590	2	54	289	[+]
BIO	5.27 5.40	4.84 5.91	17:00:22 17:00:22 17:00:22 17:00:22	400 500 500 1425	5.28 5.28 5.28 5.28	5 4 7 3	4665 4048 18002 4000	5.27 5.26 5.25 5.24	5.34 5.36 5.37 5.38	480 1400 392 800	1 2 1 2
BLACKPOIN	1.38	0.00 %	11:13:49	3000	1.27	1	380	1.25	1.37	1970	1	5	6	[+]
BPN	1.27 1.38	1.11 1.65	11:07:38 09:00:00 13:51:13 13:34:29	1551 140 1500 1	1.29 1.38 1.27 1.27	1 1 1 1	2000 800 2050 2525	1.22 1.21 1.13 1.08	1.38 1.41 1.42 1.44	2822 1066 1805 2922	1 2 1 2
BLIRT	16.94	1.89 %	17:00:00	1	17.26	1	70	17.12	17.26	66	1	1	21	[+]
BLR	16.94 17.28	13.56 20.30	16:37:12 16:37:12 16:14:04 12:38:37	5 20 40 3	17.26 17.20 17.20 17.28	1 1 1 1	300 98 28 50	17.10 17.00 16.94 16.90	17.28 17.30 17.42 17.48	231 250 100 112	2 1 1 1
BLOOBER	20.70	0.96 %	16:49:49	633	20.95	1	5	20.90	20.95	156	1	58	1,206	[+]
BLO	20.50 21.00	16.56 24.80	16:49:40 16:49:40 16:46:55 16:45:23	156 50 1 1252	20.95 20.95 21.00 20.95	1 2 1 1	147 380 100 25	20.85 20.80 20.75 20.70	21.00 21.05 21.10 21.20	40293 5500 220 1685	15 1 2 6
BLUETAX	3.18	-19.50 %	15:00:00	10	2.56	3	570	2.56	3.12	200	1	0	0	[+]
BTG	2.56 3.18	2.56 3.80	15:00:00 15:00:00 15:00:00 11:00:00	90 20 20 10	2.56 2.56 2.56 3.18	1 1 1 1	100 503 20 530	2.52 2.50 2.44 2.42	3.16 3.18 3.22 3.24	500 20399 20 280	1 3 1 1
BLUPREIPO	11.00	4.59 %	16:42:45	56	11.40	6	1128	11.20	11.25	25	1	30	334	[+]
BLU	10.90 11.55	8.80 13.20	16:42:45 16:39:52 16:39:05 16:30:57	44 122 84 120	11.40 11.35 11.20 11.35	1 2 1 6	200 295 200 2208	11.15 11.10 11.05 11.00	11.40 11.45 11.50 11.55	2044 380 1518 290	2 2 3 1
BNPPL	63.80	-0.31 %	17:00:00	1436	63.60	2	106	63.60	64.60	424	2	29	1,859	[+]
BNP	63.60 64.60	57.60 70.00	17:00:00 17:00:00 17:00:00 17:00:00	67 6 20 14	63.60 63.60 63.60 63.60	3 5 3 3	130 1231 120 114	63.40 63.20 63.00 62.60	64.80 65.00 65.60 66.20	50 50 200 180	1 1 1 1
BOGDANKA	25.70	1.56 %	17:00:37	52	26.00	2	514	25.60	26.00	510	4	32	820	[+]
LWB	25.60 26.15	23.15 28.25	17:00:00 17:00:00 17:00:00 17:00:00	4 100 40 11	26.00 26.00 26.00 26.00	3 1 2 2	530 194 394 494	25.50 25.45 25.40 25.35	26.10 26.15 26.20 26.25	294 549 1262 150	2 3 5 1
BOOMBIT	25.60	-0.20 %	16:49:10	98	25.55	2	170	25.35	25.55	302	1	2	57	[+]
BBT	25.35 25.85	23.05 28.15	16:49:10 16:32:46 16:32:46 16:14:23	102 64 2 2	25.55 25.55 25.55 25.55	3 1 3 4	240 30 188 405	25.25 25.15 25.10 25.05	25.60 25.65 25.70 25.80	191 166 319 70	2 1 1 1
BORYSZEW	3.47	0.14 %	17:00:29	357	3.48	1	3750	3.42	3.48	6428	2	63	217	[+]
BRS	3.40 3.48	3.12 3.82	17:00:00 17:00:00 16:25:23 15:54:32	203 497 3 957	3.48 3.48 3.47 3.47	1 1 4 1	1750 150 2172 650	3.41 3.40 3.40 3.38	3.49 3.50 3.50 3.50	1000 772 1272 772	1 1 2 1
BOS	8.00	-0.50 %	17:02:49	10	8.02	4	1699	7.96	8.04	202	1	4	34	[+]
BOS	7.94 8.10	7.20 8.80	16:46:08 16:37:30 16:25:41 16:17:09	200 1 200 400	8.02 7.96 7.96 8.02	2 1 8 3	2308 300 6097 419	7.94 7.92 7.90 7.86	8.08 8.10 8.16 8.18	885 4319 66 150	5 5 1 1
BOWIM	10.60	3.35 %	17:00:29	57	10.80	1	83	10.65	10.80	521	1	56	602	[+]
BOW	10.45 10.95	9.54 11.65	17:00:29 17:00:29 17:00:11 17:00:11	941 2 281 19	10.80 10.80 10.80 10.80	2 4 11 8	2100 1596 6019 5484	10.60 10.55 10.50 10.45	10.90 10.95 11.00 11.05	5794 1156 4601 932	4 5 6 3
BPC	49.00	-13.86 %	17:02:49	5	49.10	2	290	49.00	50.80	113	2	5	231	[+]
BPC	49.00 57.00	37.60 56.40	17:01:39 17:01:39 16:24:05 16:24:05	5 15 1 40	49.10 49.10 50.80 50.60	1 1 1 1	62 50 40 130	48.60 48.00 46.10 46.00	51.00 51.60 51.80 52.60	280 78 50 65	2 2 1 1
BRAND24	27.50	-0.37 %	12:44:24	100	27.10	3	730	27.00	27.50	500	1	1	16	[+]
B24	27.10 27.50	24.80 30.20	12:19:04 11:13:30 10:21:45 16:16:22	413 50 37 250	27.50 27.50 27.50 27.20	2 3 3 2	183 139 547 110	26.80 26.70 26.50 26.30	27.80 27.90 28.00 28.10	80 100 280 405	1 1 2 2
BRAS	0.55	-0.37 %	16:49:42	5	0.54	1	22804	0.53	0.54	1000	1	42	23	[+]
BSA	0.53 0.55	0.44 0.66	16:49:26 16:46:10 16:46:10 16:46:10	5 1931 1000 2272	0.54 0.53 0.53 0.53	1 1 2 1	2248 3500 4122 4500	0.52 0.52 0.52 0.52	0.54 0.54 0.54 0.54	2990 1000 450 1000	1 1 1 1
BRASTER	0.00	0.00 %	17:00:52	200	1.13	3	10611	PKC	PKC	27253	11	0	0	[+]
BRA	0.00 0.00	1.02 1.24	17:00:00 17:00:00 17:00:00 17:00:00	2126 2614 1025 4227	1.13 1.13 1.13 1.13	1 1 1 1	1 100 1000 777	20.00 1.13 1.10 1.02	0.70 0.80 1.00 1.12	7600 9500 3271 7000	2 1 4 2
BROADGATE	0.00	0.00 %	11:29:31	1100	0.30	1	5000	0.25	0.31	619	1	0	0	[+]
BDG	0.00 0.00	0.24 0.36	11:00:00 12:12:52 11:15:41 11:06:22	2000 1725 156 844	0.30 0.31 0.31 0.31	1 1 1 1	2200 3600 1000 2000	0.24 0.24 0.23 0.22	0.36 0.37 0.40 0.49	3000 1760 2425 1000	1 1 1 1
BUDIMEX	287.00	-0.70 %	17:00:00	20	283.00	5	110	283.00	286.00	115	1	3	953	[+]
BDX	282.00 287.00	258.50 315.50	17:00:00 17:00:00 17:00:00 17:00:00	3 3 4 97	283.00 283.00 283.00 283.00	4 11 3 5	394 284 47 204	282.50 282.00 281.50 281.00	286.50 287.00 287.50 288.00	208 59 38 68	2 2 1 2
BUMECH	3.33	-0.57 %	16:45:24	400	3.46	1	400	3.36	3.44	500	1	3	12	[+]
BMC	3.31 3.47	3.00 3.66	15:11:57 15:11:57 15:11:39 15:01:03	9 481 500 300	3.47 3.46 3.34 3.35	1 3 2 2	50 1490 6000 743	3.35 3.34 3.33 3.25	3.45 3.46 3.47 3.48	2200 100 801 783	1 1 3 1
CANNABIS	2.84	-5.73 %	16:45:35	2000	2.63	1	2000	2.62	2.65	546	1	60	156	[+]
CBD	2.41 2.84	2.27 3.40	16:45:35 16:38:16 16:38:16 16:37:48	1865 370 130 300	2.63 2.68 2.67 2.65	3 1 1 1	437 500 10 397	2.61 2.60 2.58 2.51	2.66 2.67 2.69 2.70	1145 430 1135 9858	1 1 2 3
CARBON	56.20	-0.18 %	17:00:00	5	56.10	3	55	56.10	58.00	53	2	0	27	[+]
CRB	56.00 58.00	45.00 67.40	16:49:33 15:34:31 15:33:57 13:16:37	2 50 5 15	58.00 57.00 57.50 58.00	3 1 1 1	113 100 25 10	56.00 55.50 55.40 55.10	58.90 59.00 59.30 60.00	30 50 97 17	1 1 1 1
CCC	113.95	0.09 %	17:04:58	20	113.60	2	148	113.55	113.60	98	1	132	15,003	[+]
CCC	112.80 115.00	102.60 125.30	17:04:58 17:00:00 17:00:00 17:00:00	249 22 15 33	113.60 113.60 113.60 113.60	2 2 3 3	65 121 565 221	113.40 113.30 113.25 113.20	113.80 113.85 113.95 114.00	65 120 85 50	2 2 2 1
CCENERGY	1.21	-3.17 %	16:48:16	1000	1.22	1	246	1.22	1.24	8003	3	31	38	[+]
CCE	1.17 1.26	1.09 1.33	16:33:05 16:32:07 16:32:07 16:26:12	1300 1844 610 500	1.22 1.20 1.20 1.20	1 1 3 2	2000 2869 6303 2000	1.20 1.18 1.17 1.16	1.25 1.26 1.27 1.29	4007 8329 4100 500	1 4 1 1
CCS	2.12	1.94 %	17:00:00	277	2.10	1	2074	2.10	2.18	2670	4	31	65	[+]
CCS	2.08 2.18	1.70 2.54	16:46:24 16:06:47 16:00:36 15:52:29	477 129 50 472	2.14 2.14 2.14 2.12	2 6 2 2	880 3659 1256 1887	2.08 2.06 2.04 2.02	2.20 2.22 2.30 2.32	10307 625 235 5000	4 1 2 1
CDPROJEKT	177.10	0.12 %	17:04:59	8	178.00	3	42	178.00	178.08	279	1	575	101,359	[+]
CDR	173.04 178.72	159.40 194.80	17:04:59 17:04:27 17:04:26 17:04:26	42 10 2 19	178.00 178.00 178.00 178.00	1 1 1 2	9 100 230 1662	177.90 177.54 177.32 177.24	178.10 178.16 178.20 178.32	10 449 30 100	1 1 1 1
CDRL	21.20	0.00 %	14:10:11	55	21.20	1	145	21.20	21.50	350	1	0	4	[+]
CDL	21.20 21.20	19.10 23.30	12:53:22 12:53:21 09:00:00 10:33:28	33 100 7 3	21.20 21.20 21.20 21.20	1 1 1 1	718 365 12 60	21.10 20.80 20.20 18.00	21.70 21.80 21.90 22.40	61 350 42 815	1 1 1 2
CELTIC	9.05	0.56 %	09:41:59	200	9.05	1	600	9.15	9.35	100	1	0	2	[+]
CPD	9.05 9.05	8.15 9.95	15:12:40 13:44:29 12:06:59 11:43:50	179 100 200 200	9.00 9.20 9.10 9.00	1 1 1 1	803 600 105 3500	9.10 8.90 8.35 8.30	9.40 9.45 9.50 9.60	700 600 200 493	2 1 1 2
CEZ	114.00	0.70 %	16:13:28	15	114.80	3	148	113.00	114.80	605	2	0	53	[+]
CEZ	113.00 114.80	102.60 125.40	15:57:30 15:18:34 14:16:10 14:06:24	2 15 50 20	113.30 113.20 113.10 113.30	3 1 1 3	103 100 20 117	112.60 112.50 112.30 112.00	114.90 115.00 115.50 115.80	130 45 11 220	2 2 1 2
CFG	36.85	-0.14 %	16:48:55	7	36.80	1	29	35.90	36.80	53	1	0	7	[+]
CFG	35.50 36.85	29.50 44.20	15:50:42 13:41:48 13:41:48 13:41:48	5 11 60 29	36.75 35.50 35.80 35.85	1 1 1 2	100 45 26 30	35.70 35.60 35.50 35.40	36.85 36.90 37.00 37.45	68 35 130 150	1 1 2 1
CFI	0.27	-0.38 %	14:54:15	3000	0.27	2	7430	0.26	0.26	3000	1	32	9	[+]
CFI	0.26 0.27	0.24 0.29	14:15:42 12:22:29 12:22:29 11:33:47	2570 930 1070 1070	0.27 0.27 0.26 0.26	2 4 1 2	10500 35284 2000 5700	0.26 0.26 0.26 0.26	0.27 0.27 0.27 0.27	8462 11000 6630 29490	2 2 1 4
CHERRY	24.80	2.48 %	15:41:09	3	24.80	1	56	24.00	24.80	565	3	0	3	[+]
CHP	24.20 24.80	19.85 29.70	15:40:20 14:08:24 13:59:52 13:32:48	22 9 21 40	24.80 24.20 24.20 24.20	2 1 1 2	104 185 127 120	23.90 23.80 23.50 23.10	24.90 25.00 25.60 27.80	255 80 21 80	1 1 1 1
CIECH	48.55	3.19 %	17:02:40	68	50.10	6	763	50.10	50.40	220	1	82	4,032	[+]
CIE	48.35 50.60	43.70 53.40	17:00:00 17:00:00 17:00:00 17:00:00	100 103 150 50	50.10 50.10 50.10 50.10	4 1 2 5	1434 12 24 442	50.00 49.95 49.90 49.85	50.50 50.60 50.70 50.80	30 1662 121 36	1 3 3 1
CIGAMES	1.60	0.19 %	17:02:19	170	1.59	1	12371	1.59	1.60	6990	1	589	947	[+]
CIG	1.59 1.62	1.44 1.76	17:00:00 17:00:00 17:00:00 16:48:13	1 1000 4000 2000	1.59 1.59 1.59 1.61	2 9 1 3	9001 27986 1000 6450	1.59 1.59 1.59 1.58	1.60 1.60 1.60 1.61	5000 5000 1000 1111	1 1 1 1
CLNPHARMA	45.70	-2.31 %	17:02:02	300	44.50	2	115	44.40	44.50	800	2	16	709	[+]
CLN	44.50 45.70	41.15 50.20	17:02:02 17:00:22 17:00:09 17:00:00	200 811 189 50	44.50 44.50 44.50 44.50	1 1 2 4	86 50 586 347	44.35 44.30 44.25 44.20	44.75 44.80 44.90 45.00	25 200 200 201	1 2 1 3
CLOUD	23.70	-1.26 %	14:09:46	14	23.50	1	1	23.20	23.50	86	1	0	11	[+]
CLD	23.00 23.70	19.00 28.40	12:25:30 11:54:59 11:54:53 11:54:05	14 100 36 30	23.20 23.00 23.10 23.10	1 1 1 3	100 40 20 250	22.50 22.00 21.50 21.00	23.80 24.00 24.20 24.40	500 297 80 165	1 1 1 1
CNT	16.65	-1.76 %	16:42:16	100	16.70	1	100	16.65	16.90	200	1	3	43	[+]
CNT	16.60 16.95	15.00 18.30	16:41:14 16:41:14 16:38:59 15:54:46	50 100 107 10	16.95 16.90 16.60 16.70	2 3 3 1	243 370 260 200	16.60 16.55 16.50 16.45	16.95 17.00 17.10 17.15	300 306 380 502	1 2 2 2
COALENERG	3.94	2.51 %	17:00:00	275	4.09	1	2436	4.03	4.09	4162	3	177	725	[+]
CLE	3.94 4.20	3.55 4.33	17:00:00 16:49:12 16:48:55 16:48:55	75 12 18 2	4.09 4.10 4.10 4.08	2 4 2 1	716 3881 1658 3153	4.02 4.01 4.00 3.99	4.10 4.11 4.12 4.13	1420 134 196 4224	2 1 2 2
COGNOR	3.56	5.56 %	17:03:18	2000	3.80	1	350	3.79	3.80	28244	2	595	2,206	[+]
COG	3.56 3.82	3.21 3.92	17:02:59 17:02:57 17:02:54 17:02:50	500 578 2000 300	3.80 3.80 3.80 3.80	1 1 1 1	1167 300 650 350	3.78 3.76 3.75 3.73	3.81 3.82 3.83 3.84	400 300 500 2870	1 1 1 1
COLUMBUS	41.44	-0.97 %	17:00:00	1	41.04	3	452	41.04	41.60	25	1	4	168	[+]
CLC	40.90 41.74	33.16 49.72	17:00:00 17:00:00 16:49:11 16:38:11	25 25 6 43	41.04 41.04 41.04 41.04	2 5 3 1	248 275 158 200	41.02 41.00 40.90 40.84	41.68 41.70 41.74 41.76	128 619 63 179	2 3 1 1
COMARCH	245.00	2.85 %	17:03:37	10	253.00	1	44	253.00	254.00	100	2	0	86	[+]
CMR	245.00 254.00	221.00 269.00	17:02:28 17:02:28 17:00:00 16:46:42	37 9 1 85	253.00 253.00 253.00 253.00	2 1 1 2	116 100 100 118	252.00 251.00 250.00 248.00	256.00 257.00 258.00 259.00	50 18 18 25	5 1 1 2
COMP	61.40	0.00 %	17:00:00	10	61.40	2	1369	61.00	61.40	158	1	1	32	[+]
CMP	61.00 61.40	55.40 67.40	15:52:18 15:52:18 13:52:34 13:42:13	32 18 79 40	61.40 61.40 61.00 61.20	3 4 6 7	851 515 285 493	60.60 60.40 60.20 60.00	61.60 61.80 62.00 62.40	708 72 172 154	5 1 3 1
COMPERIA	7.20	4.90 %	17:00:00	5	7.50	2	2050	7.35	7.50	1479	3	5	33	[+]
CPL	7.20 7.50	6.50 7.90	14:50:57 14:26:37 14:25:53 14:25:53	750 234 9 1051	7.30 7.30 7.30 7.30	1 2 1 1	1200 1050 712 500	7.30 7.05 6.85 6.80	7.60 7.90 7.95 8.00	1200 172 354 1000	1 1 2 1
COMPRZESZ	3.36	-2.94 %	16:31:22	50	3.30	1	200	3.22	3.30	122	1	2	6	[+]
COR	3.20 3.36	2.69 4.03	14:40:00 10:39:20 10:35:31 10:27:08	28 500 260 116	3.30 3.21 3.21 3.20	4 1 1 1	733 1884 150 200	3.21 3.20 3.19 3.16	3.32 3.34 3.36 3.40	200 200 800 300	1 1 1 1
COPERNIC	4.60	-17.11 %	17:00:00	65	3.78	1	285	3.78	4.50	750	1	33	158	[+]
CRS	3.72 5.50	3.68 5.50	17:00:00 17:00:00 16:39:41 16:16:20	100 42 50 20	3.78 3.78 4.50 4.66	1 1 1 1	500 100 50 50	3.74 3.50 3.20 3.00	4.66 4.68 4.72 4.76	176 326 190 100	1 1 1 1
CORMAY	1.21	0.16 %	16:48:55	250	1.22	1	150	1.22	1.23	1501	2	73	89	[+]
CRM	1.21 1.24	1.09 1.33	16:40:22 16:40:22 16:40:22 16:40:22	655 56 1500 913	1.24 1.24 1.23 1.23	1 1 2 2	2000 1500 4329 4200	1.22 1.22 1.22 1.22	1.24 1.24 1.24 1.24	3349 1199 3000 1200	3 1 2 1
CPGROUP	8.96	-7.05 %	16:44:16	1	8.44	1	1000	8.20	8.44	59	1	3	23	[+]
CPG	8.18 8.98	8.08 9.84	15:38:41 13:16:20 13:10:38 13:10:38	96 61 18 58	8.18 8.30 8.18 8.20	2 1 1 1	545 160 968 1000	8.18 7.84 7.82 7.70	8.48 8.50 8.90 9.18	900 2916 336 450	1 1 1 1
CREEPYJAR	850.00	-4.10 %	17:01:25	6	819.00	1	2	811.00	819.00	8	2	4	3,100	[+]
CRJ	804.00 850.00	765.00 935.00	17:01:25 17:00:53 17:00:46 17:00:36	2 4 10 5	819.00 819.00 819.00 819.00	1 1 1 3	3 6 25 52	810.00 809.00 808.00 805.00	820.00 822.00 823.00 825.00	137 10 25 42	4 1 2 2
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	1	0.01	PKC	3846	3	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.17 0.45 1.33 1.43	26 3000 840 1290	1 1 1 1
CYFRPLSAT	29.86	-0.27 %	17:00:00	40	29.72	3	1690	29.72	29.82	997	2	154	4,578	[+]
CPS	29.50 29.88	26.88 32.84	17:00:00 17:00:00 17:00:00 17:00:00	1203 278 770 1221	29.72 29.72 29.72 29.72	3 2 1 3	6280 3222 967 6033	29.70 29.68 29.66 29.64	29.84 29.86 29.90 29.94	5982 5952 7358 5673	4 2 6 3
CZTOREBKA	0.00	0.00 %	13:31:17	5	0.62	1	1705	0.59	0.62	999	1	0	0	[+]
CZT	0.00 0.00	0.56 0.68	13:30:56 13:30:42 13:30:27 13:30:11	5 5 5 5	0.59 0.59 0.59 0.59	1 1 1 1	2300 518 1850 1357	0.58 0.57 0.56 0.48	0.62 0.62 0.63 0.64	7595 3721 12732 1500	7 1 6 1
DADELO	24.40	-1.40 %	17:00:00	63	23.86	1	37	23.86	24.00	678	3	2	39	[+]
DAD	23.85 24.40	21.96 26.84	16:48:55 16:43:10 13:22:19 13:22:19	17 84 17 80	23.85 24.00 24.00 24.00	4 2 1 1	282 175 50 43	23.85 23.80 23.57 23.51	24.10 24.40 24.50 24.75	87 100 1019 100	1 1 2 1
DANKS	0.72	-2.96 %	14:22:29	1110	0.72	2	4001	0.72	0.75	2700	1	7	5	[+]
DNS	0.72 0.72	0.58 0.86	14:22:29 10:14:55 10:14:06 10:14:06	1550 689 1389 2222	0.72 0.72 0.72 0.72	1 2 1 1	4001 3311 1676 3000	0.72 0.72 0.71 0.70	0.75 0.75 0.76 0.76	2980 5756 1888 2500	2 2 1 2
DATAWALK	178.00	2.54 %	17:00:00	2	185.80	1	50	185.00	185.80	2	1	3	500	[+]
DAT	177.00 185.80	160.20 195.80	17:00:00 17:00:00 17:00:00 16:46:03	6 6 2 13	185.80 185.80 185.80 185.40	1 2 1 2	5 143 192 47	183.40 183.20 183.00 182.00	186.00 186.20 186.60 187.00	304 9 46 15	1 1 1 1
DBENERGY	36.20	-1.37 %	16:46:46	85	36.00	2	933	36.00	36.80	20	1	0	4	[+]
DBE	36.00 36.20	28.96 43.44	16:46:46 14:04:16 14:04:16 10:58:52	20 100 5 39	36.20 36.50 36.40 36.00	1 1 1 1	5 10 5 5	35.60 35.40 34.70 34.30	37.30 37.50 37.90 38.40	8 5 5 5	1 1 1 1
DDISTANCE	2.35	0.84 %	16:47:17	5	2.41	1	50	2.38	2.41	1547	1	13	31	[+]
DDI	2.29 2.45	1.88 2.82	15:09:53 14:35:54 14:07:35 13:42:25	250 200 500 5	2.38 2.38 2.38 2.45	2 1 1 1	1451 2000 427 3100	2.36 2.35 2.30 2.29	2.42 2.43 2.44 2.45	1000 2500 4500 1203	1 1 2 2
DEBICA	81.60	0.74 %	16:38:09	13	82.00	1	178	81.80	82.00	53	1	1	50	[+]
DBC	81.60 82.80	73.60 89.60	16:37:56 14:45:04 14:31:18 13:48:21	12 10 12 10	82.00 82.00 82.00 82.80	2 6 5 8	38 131 253 389	81.60 81.40 81.20 81.00	82.80 83.00 83.20 83.40	77 60 59 50	1 2 3 1
DECORA	40.10	2.00 %	17:00:00	100	40.80	5	634	40.50	40.80	20	1	2	78	[+]
DCR	40.00 40.90	36.10 44.10	16:15:48 16:15:48 16:15:48 15:43:49	6 57 13 3	40.90 40.90 40.90 40.90	1 1 1 3	954 61 50 175	40.40 40.30 40.20 40.00	40.90 41.00 41.40 41.50	69 4647 20 1691	2 9 1 3
DEKPOL	38.80	2.59 %	17:00:00	4	39.60	1	5	39.00	39.60	15	1	0	12	[+]
DEK	38.80 39.60	35.00 42.60	11:37:57 11:37:57 11:33:04 11:33:04	44 44 68 12	39.00 39.00 39.00 39.00	1 1 1 1	19 200 6 15	38.00 36.80 36.50 36.30	39.80 39.90 40.00 40.10	90 213 728 229	1 2 3 1
DEKTRA	13.30	0.00 %	10:35:27	50	13.30	1	160	13.10	13.30	437	1	0	1	[+]
DKR	13.30 13.30	10.70 15.90	09:19:11 16:44:28 16:44:28 15:32:14	1 20 70 524	13.30 13.30 13.30 13.20	1 1 1 3	10 450 30 131	12.90 12.80 12.60 12.50	13.40 13.50 13.60 13.90	100 1160 119 510	1 2 2 2
DELKO	16.40	0.00 %	15:26:32	25	16.50	1	100	16.40	16.54	62	1	2	31	[+]
DEL	16.34 16.54	14.76 18.04	15:26:32 15:26:32 11:31:51 11:31:51	120 80 20 50	16.50 16.50 16.50 16.50	2 2 2 2	273 831 180 130	16.36 16.34 16.30 16.26	16.56 16.60 16.62 16.64	135 61 100 190	1 1 1 1
DENTAMDC	0.18	0.00 %	15:27:44	278	0.18	2	1222	0.18	0.20	1000	1	36	7	[+]
DAM	0.18 0.18	0.14 0.22	15:27:44 11:14:06 11:10:54 11:00:00	22 19978 10022 100	0.18 0.18 0.18 0.18	1 1 1 2	300 1200 500 2263	0.18 0.15 0.15 0.11	0.21 0.21 0.22 0.24	2000 2000 15378 200	1 1 2 1
DEVELIA	3.29	0.61 %	17:00:00	391	3.31	3	3060	3.28	3.31	4468	2	102	337	[+]
DVL	3.26 3.33	2.96 3.62	17:00:00 16:49:34 16:49:34 16:43:12	250 126 1074 233	3.31 3.30 3.30 3.31	1 1 2 1	500 502 1465 1408	3.27 3.26 3.25 3.25	3.35 3.36 3.38 3.40	9478 500 390 500	2 1 1 1
DGA	6.90	5.34 %	09:00:00	2	6.90	3	440	6.50	6.75	1150	1	0	0	[+]
DGA	6.90 6.90	6.25 7.55	15:15:53 09:00:00 09:00:00 09:00:00	614 2 2 2	6.55 6.90 6.90 6.90	1 1 1 1	1200 101 123 1	6.45 6.15 5.05 0.01	6.90 6.95 7.00 7.05	518 575 500 245	2 2 1 1
DINOPL	275.00	-0.80 %	17:04:34	271	272.80	1	303	272.80	273.00	8	1	99	27,144	[+]
DNP	271.00 276.90	247.50 302.50	17:04:34 17:00:00 17:00:00 17:00:00	194 5 22 70	272.80 272.80 272.80 272.80	2 1 1 4	369 5 127 1236	272.70 272.50 272.40 272.30	273.10 273.20 273.40 273.60	561 43 72 1044	1 1 1 2
DOMDEV	141.20	0.85 %	17:00:00	2	142.40	1	21	142.20	142.40	18	1	3	371	[+]
DOM	141.20 143.00	127.20 155.20	17:00:00 16:48:11 16:48:11 16:47:38	12 69 1 4	142.40 142.40 142.40 142.40	5 1 3 2	206 10 76 1010	142.00 141.60 141.40 141.20	142.60 143.00 143.40 143.80	31 775 385 40	1 4 1 1
DROZAPOL	7.30	1.38 %	17:01:16	439	7.35	1	400	7.15	7.35	561	1	14	103	[+]
DPL	6.95 7.40	6.60 8.00	17:00:00 17:00:00 16:48:52 16:45:41	300 261 400 215	7.35 7.35 7.30 7.40	1 2 2 6	150 1305 846 1503	7.10 7.00 6.95 6.90	7.40 7.45 7.50 7.55	4533 1744 430 980	4 4 2 2
EASYCALL	28.30	1.02 %	17:00:00	2	29.70	1	13	29.00	29.70	48	1	2	62	[+]
ECL	27.50 30.20	22.70 33.90	17:00:00 16:02:24 16:02:24 16:02:24	3 23 40 37	29.70 28.50 28.60 29.00	1 2 1 2	40 837 88 93	28.70 28.50 27.90 27.80	29.90 30.00 30.30 30.80	29 89 5 35	1 2 1 1
EC2	3.00	-0.32 %	11:31:24	200	3.09	1	440	3.00	3.08	500	1	3	8	[+]
EC2	2.96 3.09	2.40 3.60	11:17:04 11:17:04 10:03:07 09:52:54	810 245 505 50	2.96 2.97 3.04 2.97	1 1 2 2	800 500 1700 1000	2.96 2.81 2.80 2.76	3.09 3.10 3.12 3.14	800 2181 500 1180	1 4 1 1
ECHO	4.50	0.00 %	17:00:00	177	4.49	1	100	4.49	4.49	823	1	12	54	[+]
ECH	4.48 4.50	4.05 4.94	16:47:27 16:47:27 16:31:00 15:44:59	500 500 673 177	4.49 4.49 4.49 4.50	4 1 4 3	4346 1000 1870 2453	4.48 4.47 4.47 4.46	4.50 4.50 4.52 4.53	2307 1229 1830 600	1 2 3 1
EDINVEST	4.02	0.00 %	17:00:00	135	4.02	1	151	4.02	4.10	17742	3	3	12	[+]
EDI	4.02 4.10	3.62 4.42	17:00:00 16:22:47 16:11:32 11:29:08	365 800 800 365	4.02 4.10 4.10 4.10	5 1 1 1	4385 76 350 355	4.00 3.98 3.96 3.90	4.14 4.24 4.26 4.30	2000 3000 719 1184	1 1 1 3
EFEKT	7.60	4.20 %	13:25:35	180	7.94	1	115	7.68	7.92	125	1	1	4	[+]
EFK	7.60 7.94	6.84 8.36	13:17:46 12:53:07 09:00:00 09:00:00	120 40 29 54	7.94 7.62 7.60 7.60	1 1 1 1	150 1000 60 53	7.66 7.64 7.62 7.60	7.96 8.00 8.22 8.24	99 540 115 95	1 2 1 1
EFENERGII	0.47	-0.42 %	14:36:57	50	0.48	1	1850	0.46	0.48	3310	1	5	2	[+]
EFE	0.46 0.48	0.37 0.56	14:28:55 14:28:55 11:56:33 11:02:03	150 650 50 1000	0.46 0.46 0.48 0.47	1 1 1 1	2000 4000 690 850	0.46 0.46 0.46 0.45	0.48 0.48 0.48 0.49	1000 16300 300 600	1 2 1 1
EKIOSK	1.96	2.50 %	10:59:50	465	2.05	1	10	1.96	2.05	2346	4	0	1	[+]
EKS	1.96 2.05	1.57 2.35	09:00:00 11:48:01 11:48:01 09:17:00	10 962 1073 20	1.96 2.00 2.00 2.00	1 1 1 1	19 50 590 100	1.95 1.90 1.88 1.84	2.06 2.08 2.10 2.12	526 110 892 605	1 1 2 1
EKOEXPORT	3.42	-0.29 %	17:00:00	131	3.41	1	300	3.40	3.41	1762	1	14	48	[+]
EEX	3.39 3.47	3.08 3.76	17:00:00 16:48:11 16:48:11 15:32:33	1 107 693 1000	3.41 3.41 3.41 3.41	1 1 1 1	400 355 300 3000	3.39 3.38 3.38 3.38	3.42 3.45 3.46 3.46	11542 784 1532 652	1 1 3 1
EKOPARK	11.70	0.42 %	11:03:58	10	11.90	1	1986	11.40	11.85	150	1	0	5	[+]
EPR	11.00 11.90	9.36 14.00	11:03:58 11:03:58 11:03:58 11:03:58	20 20 90 20	11.80 11.70 11.50 11.50	1 1 1 1	20 20 90 20	11.30 11.25 11.15 10.80	11.90 12.00 12.10 12.20	560 20 415 20	3 1 1 1
EKOPOL	8.10	-1.20 %	15:49:12	130	8.22	1	120	8.04	8.22	38	1	3	27	[+]
EGH	8.00 8.32	6.48 9.72	14:35:31 13:37:56 13:36:49 13:36:49	121 27 139 111	8.22 8.26 8.00 8.00	1 1 1 2	11 200 150 700	8.00 7.94 7.92 7.90	8.24 8.26 8.28 8.32	311 273 307 321	1 1 1 2
ELEKTROTI	6.62	-0.60 %	16:46:54	500	6.64	1	180	6.62	6.66	48	1	10	68	[+]
ELT	6.44 6.66	5.96 7.28	16:32:40 15:54:19 15:07:20 15:07:20	792 500 957 103	6.66 6.62 6.66 6.66	1 1 2 2	200 135 570 700	6.60 6.56 6.50 6.48	6.68 6.70 6.74 6.78	2215 1500 100 100	2 1 1 1
ELKOP	0.54	0.00 %	17:01:58	208	0.55	107	2239491	0.55	0.56	3000	1	39	22	[+]
EKP	0.54 0.56	0.48 0.59	17:01:53 15:14:19 14:52:17 14:52:17	174 1 980 1500	0.55 0.55 0.56 0.56	1 5 2 1	24394 18193 11458 1930	0.55 0.54 0.54 0.53	0.56 0.57 0.57 0.57	10537 2610 8945 836	2 1 1 1
ELZAB	4.70	3.26 %	15:26:49	243	4.75	1	100	4.70	4.75	2007	2	2	8	[+]
ELZ	4.70 4.79	4.23 5.16	15:25:30 15:24:42 14:49:10 14:34:36	5 22 235 210	4.79 4.75 4.75 4.75	1 2 2 1	200 600 1413 100	4.66 4.61 4.60 4.56	4.79 4.80 4.84 4.89	990 828 333 1005	1 3 1 1
EMC	13.80	0.00 %	16:44:15	1	13.80	1	70	12.90	13.80	173	2	0	0	[+]
EMC	13.80 13.80	12.50 15.10	16:44:14 16:44:13 16:44:12 09:00:57	1 1 1 1	13.80 13.80 13.80 13.80	2 1 2 1	152 40 29 1	12.80 12.50 8.00 0.01	13.90 14.00 14.10 14.20	188 3500 65 300	1 2 1 1
EMMERSON	0.00	0.00 %	15:00:00	51	0.04	1	2300	PKC	PKC	843247	6	0	0	[+]
EMM	0.00 0.00	0.03 0.05	11:02:05 11:00:47 11:00:00 15:17:07	20000 10000 10000 5000	0.05 0.05 0.05 0.05	1 3 2 0	49750 75000 2 0	0.02 0.01 0.01 0.00	0.01 0.02 0.02 0.04	3600 47924 25267 62500	1 2 1 1
EMONT	1.15	-7.83 %	17:00:00	1000	1.06	1	1621	1.06	1.15	438	1	4	4	[+]
ELM	1.06 1.15	0.92 1.38	17:00:00 17:00:00 09:10:18 09:26:39	2500 100 10 10	1.06 1.06 1.15 1.15	1 1 1 1	2000 5000 800 100	1.05 1.01 0.97 0.95	1.23 1.25 1.28 1.30	100 9756 100 50	1 1 1 1
EMUZYKA	4.90	-2.00 %	09:19:15	5	4.90	1	486	4.12	4.88	574	1	0	0	[+]
EMU	4.90 4.90	3.92 5.85	09:00:00 16:36:44 11:23:53 11:07:10	10 10 124 7	5.00 4.98 5.05 5.05	1 1 1 1	800 536 200 500	4.00 3.94 3.92 3.90	4.90 5.05 5.15 5.50	781 290 370 200	2 1 1 1
ENAP	0.00	0.00 %	16:29:51	855	1.66	1	1000	1.56	1.66	53014	2	0	0	[+]
ENP	0.00 0.00	1.50 1.82	12:23:15 10:20:50 09:04:22 12:07:21	376 243 2 5062	1.66 1.74 1.76 1.78	1 1 1 1	400 1500 100 1433	1.55 1.51 1.46 1.42	1.70 1.74 1.79 1.80	3000 41230 4987 300	1 2 3 1
ENEA	9.20	3.16 %	17:00:00	22	9.47	1	230	9.46	9.47	1589	5	284	2,658	[+]
ENA	9.15 9.48	8.28 10.12	17:00:00 17:00:00 17:00:00 17:00:00	225 210 181 300	9.47 9.47 9.47 9.47	1 1 1 2	1795 2232 14 2136	9.44 9.43 9.43 9.42	9.47 9.48 9.48 9.49	5971 810 335 714	3 3 2 3
ENELMED	17.20	-1.17 %	09:27:21	20	16.90	3	285	16.90	17.40	184	2	1	18	[+]
ENE	16.90 17.20	15.50 18.90	09:27:21 09:02:17 09:02:17 09:00:00	148 440 335 97	16.90 17.20 17.20 17.20	1 1 1 1	2 460 1000 38	16.80 16.70 16.60 16.50	17.50 18.00 18.50 18.90	440 171 823 1535	1 1 2 1
ENERGA	7.91	1.01 %	17:00:00	1	8.03	1	153	7.99	8.03	279	1	15	117	[+]
ENG	7.91 8.03	7.12 8.70	16:49:37 16:32:22 15:57:22 15:11:58	93 173 120 145	7.99 7.99 8.01 7.98	2 1 1 2	768 200 4745 306	7.98 7.96 7.95 7.92	8.05 8.08 8.10 8.12	5350 2500 5220 3838	2 1 2 1
ENERGOINS	1.70	1.47 %	14:33:08	600	1.73	2	1600	1.67	1.72	700	1	5	9	[+]
ENI	1.70 1.73	1.53 1.87	14:32:19 14:31:03 14:29:45 14:29:45	1505 1000 339 627	1.72 1.72 1.72 1.72	1 3 1 1	1387 5170 1500 2808	1.66 1.65 1.64 1.64	1.73 1.73 1.75 1.75	400 2855 2272 1635	1 1 1 2
ENTER	40.70	0.38 %	14:33:48	100	40.00	1	76	39.80	39.95	5	1	1	58	[+]
ENT	39.75 40.70	36.65 44.75	14:28:48 14:28:25 14:27:09 14:26:19	373 25 400 227	40.00 39.75 40.00 40.00	1 2 2 1	8 63 217 119	39.75 39.60 39.50 39.30	40.00 40.45 40.50 40.70	1100 43 91 65	3 1 2 1
ERBUD	79.60	-1.26 %	17:00:58	93	78.60	1	6	78.60	78.80	30	1	2	121	[+]
ERB	77.20 80.00	71.80 87.40	17:00:00 16:05:29 15:02:42 14:47:15	3 4 10 30	78.60 78.60 77.40 77.40	1 1 2 1	96 18 49 20	78.20 78.00 77.80 77.60	79.00 79.60 80.00 81.00	192 220 813 181	2 2 8 4
ERG	44.00	0.00 %	17:00:00	2	46.00	1	2	40.00	46.00	73	1	0	10	[+]
ERG	44.00 46.00	39.60 48.40	14:47:37 14:47:37 11:20:03 15:22:38	22 29 171 2	44.00 44.00 44.00 46.00	1 1 1 1	10 3 10 1	37.20 36.20 36.00 0.01	46.20 46.40 46.80 48.60	171 1056 66 132	1 1 1 1
ESKIMOS	0.00	0.00 %	15:00:00	7643	0.13	1	5000	0.14	PKC	3787	1	0	0	[+]
ESK	0.00 0.00	0.10 0.15	11:00:00 11:00:00 11:00:00 15:00:00	10000 1500 500 4022	0.13 0.13 0.13 0.13	1 1 1 1	2284 1000 19500 1000	0.13 0.11 0.11 0.11	0.12 0.13 0.13 0.14	7553 500 1000 9249	1 1 1 1
ESOTIQ	27.70	-0.36 %	16:17:55	44	27.50	1	6	27.50	27.70	100	1	2	44	[+]
EAH	26.60 27.70	25.00 30.40	12:46:01 12:34:23 12:34:23 12:29:04	100 100 260 11	27.70 27.70 27.70 27.70	1 1 1 1	50 157 100 180	26.90 26.80 26.70 26.60	27.80 27.90 28.00 28.50	1600 210 141 50	2 2 2 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	10	1.46	3.40	1	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	4.81	2.50 %	09:02:03	2	4.92	1	320	4.81	4.89	143	1	0	1	[+]
EUC	4.81 4.92	4.33 5.28	09:00:00 16:08:21 16:08:21 15:37:48	180 37 313 440	4.81 4.80 4.79 4.70	1 2 1 1	500 3517 300 284	4.71 4.70 4.68 4.63	4.92 4.93 4.99 5.00	1898 500 330 6500	3 1 1 1
EUROCASH	15.44	-1.75 %	17:03:52	200	15.17	2	648	15.15	15.17	560	3	308	4,668	[+]
EUR	15.09 15.44	13.90 16.98	17:00:00 17:00:00 17:00:00 17:00:00	436 180 181 803	15.17 15.17 15.17 15.17	2 3 4 3	1004 560 910 1554	15.12 15.11 15.10 15.09	15.18 15.19 15.20 15.21	669 352 776 130	2 2 3 1
EUROHIT	0.00	0.00 %	11:21:05	204	7.68	1	120	7.04	7.70	67	1	0	0	[+]
ERH	0.00 0.00	6.16 9.20	11:00:00 11:22:02 15:00:00 15:00:00	772 65 1 63	7.68 7.68 7.68 7.68	1 2 1 1	154 385 358 140	7.02 7.00 6.90 6.52	8.00 8.48 8.50 10.40	5000 110 100 110	1 1 1 1
EUROHOLD	0.00	0.00 %	14:26:11	35	9.40	1	200	5.00	9.00	500	1	0	0	[+]
EHG	0.00 0.00	8.50 10.30	14:26:11 15:53:01 11:54:30 11:54:30	15 105 25 44	9.40 9.40 9.80 9.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.40 9.90 10.20 10.50	340 345 200 200	2 2 1 1
EUROSNACK	1.44	16.13 %	09:00:00	1500	1.44	1	2000	1.37	1.44	2000	1	2	2	[+]
ECK	1.44 1.44	1.16 1.72	16:44:56 16:44:56 16:44:56 16:44:56	1 2892 2000 1500	1.24 1.40 1.40 1.41	1 1 1 2	500 2000 560 1120	1.36 1.35 1.32 1.22	1.60 1.69 1.70 1.75	1000 1242 10000 1750	1 1 1 1
EUROTAX	2.38	0.00 %	15:17:31	1	2.48	2	704	2.28	2.48	1777	3	11	26	[+]
ETX	2.26 2.48	1.91 2.84	14:38:14 14:37:48 14:37:19 14:36:52	676 1000 300 200	2.28 2.28 2.28 2.28	1 1 1 1	900 734 500 1000	2.20 2.18 2.16 2.14	2.50 2.54 2.56 2.58	783 600 2137 636	1 1 2 1
EUROTEL	40.00	-1.98 %	17:00:00	62	39.70	1	117	39.70	40.20	100	1	3	125	[+]
ETL	39.70 40.70	36.00 44.00	17:00:00 17:00:00 16:38:32 16:03:12	2 31 100 25	39.70 39.70 40.20 39.90	1 1 1 1	100 100 500 11	39.60 39.50 39.40 39.30	40.30 40.40 40.50 40.60	25 800 690 50	1 1 2 1
EXCELLENC	0.32	-3.42 %	17:00:00	2718	0.31	2	33791	0.31	0.32	1000	1	185	58	[+]
EXC	0.31 0.33	0.26 0.39	17:00:00 17:00:00 17:00:00 16:48:55	332 2450 2300 250	0.31 0.31 0.31 0.32	1 1 1 2	6500 15000 400 16400	0.31 0.31 0.31 0.31	0.32 0.32 0.32 0.32	6200 10000 79902 8130	1 1 1 1
FABRYKAKD	0.00	0.00 %	10:13:22	500	0.42	1	1274	0.40	PKC	17500	2	0	0	[+]
FKD	0.00 0.00	0.34 0.50	10:07:44 10:01:07 09:43:39 13:52:08	1455 6000 100 700	0.42 0.41 0.42 0.41	2 1 1 1	5040 500 1000 500	0.20 0.16 0.15 0.11	0.10 0.19 0.28 0.35	1350 6000 3600 100000	1 1 1 1
FAMUR	2.35	-1.93 %	17:00:00	1398	2.29	5	11227	2.29	2.30	1233	1	420	965	[+]
FMF	2.27 2.35	2.12 2.58	17:00:00 17:00:00 17:00:00 17:00:00	2048 827 500 1295	2.29 2.29 2.29 2.29	2 8 6 5	5600 11157 23497 11158	2.29 2.28 2.27 2.27	2.31 2.32 2.33 2.33	2056 2056 2056 9259	1 1 1 3
FARM51	70.80	3.62 %	16:23:01	14	71.50	1	20	72.40	72.50	101	5	7	483	[+]
F51	69.00 73.00	56.70 84.90	16:23:01 16:23:01 16:15:41 16:12:27	4 55 50 40	71.50 71.50 71.50 71.50	1 1 2 2	1 11 30 78	72.30 71.50 71.30 71.20	72.60 72.70 72.80 73.00	14 1714 115 280	1 2 2 6
FASING	0.00	0.00 %	17:00:00	2	12.70	1	100	12.40	12.70	482	3	0	0	[+]
FSG	0.00 0.00	11.45 13.95	16:33:07 16:33:07 16:33:07 16:33:07	31 300 20 249	12.20 12.20 12.25 12.25	1 1 1 1	630 150 273 500	12.20 12.05 11.90 11.60	12.80 13.00 13.10 13.20	586 78 248 698	1 1 1 1
FEERUM	11.95	3.91 %	14:48:23	1	11.95	1	140	10.60	11.90	247	1	0	0	[+]
FEE	11.95 11.95	10.80 13.10	14:48:21 14:48:19 14:48:18 09:02:42	1 1 1 1	11.95 11.95 11.95 11.95	1 1 4 1	50 400 344 2464	10.50 10.20 10.00 9.94	11.95 12.05 12.10 12.50	312 515 150 615	3 2 1 2
FERRO	38.40	0.26 %	16:46:24	1	38.00	1	50	38.00	38.30	71	2	23	878	[+]
FRO	37.70 38.40	34.60 42.20	16:27:03 16:09:41 16:09:41 16:09:41	14 12 12 47	37.70 38.00 38.00 38.00	2 1 2 5	1003 36 65 667	37.80 37.70 37.50 37.40	38.40 38.50 38.80 38.90	371 116 223 150	2 1 3 1
FERRUM	4.32	-0.22 %	14:48:12	1	4.46	1	750	4.36	4.46	254	1	0	1	[+]
FER	4.32 4.46	3.89 4.75	14:48:09 09:25:27 09:00:00 09:00:00	1 200 28 28	4.46 4.32 4.32 4.32	1 2 3 1	500 1818 600 300	4.35 4.33 4.32 4.28	4.47 4.49 4.50 4.55	1514 999 1000 22892	2 1 1 1
FINVENTUR	0.00	0.00 %	16:19:00	10	0.72	1	462	0.90	0.70	679	1	0	0	[+]
FIV	0.00 0.00	0.58 0.86	15:52:01 15:36:41 15:34:46 15:34:46	700 1 700 1000	0.70 0.72 0.67 0.68	1 1 1 1	9000 1784 1500 1888	0.85 0.72 0.70 0.68	0.71 0.71 0.74 0.74	2504 1000 200 200	1 1 1 1
FON	0.33	-3.07 %	17:00:00	6295	0.32	2	4077	0.32	0.32	7096	1	104	33	[+]
FON	0.32 0.34	0.30 0.36	16:49:58 16:47:14 16:38:39 16:38:39	5 9405 1299 1600	0.32 0.32 0.32 0.32	1 2 6 1	5000 6550 30099 4444	0.31 0.31 0.31 0.31	0.33 0.33 0.33 0.33	2450 8739 4567 30000	1 1 1 1
FOREVEREN	7.00	1.30 %	16:49:02	10	6.99	1	154	6.95	6.99	90	1	28	196	[+]
FOR	6.95 7.15	5.60 8.40	16:31:47 16:31:47 16:29:29 16:29:29	146 604 396 4	6.95 6.95 6.95 6.95	3 1 6 1	450 100 2014 100	6.92 6.91 6.90 6.89	7.00 7.03 7.04 7.05	1910 100 780 700	4 1 1 2
FORTE	59.40	0.84 %	17:00:00	83	59.90	2	329	59.90	60.00	1055	2	1	80	[+]
FTE	59.30 59.90	53.50 65.30	17:00:00 17:00:00 17:00:00 16:49:45	50 7 50 16	59.90 59.90 59.90 59.80	1 1 1 1	81 9 72 31	59.70 59.50 59.30 58.70	61.00 61.50 61.80 61.90	540 44 147 22	3 2 3 1
GALVO	1.32	-2.27 %	17:00:00	55	1.29	1	555	1.22	1.29	4843	2	4	5	[+]
GAL	1.21 1.32	1.05 1.57	16:20:03 15:32:13 15:32:13 09:04:38	2500 2 938 11	1.21 1.29 1.28 1.32	1 1 1 1	1000 2553 1553 3000	1.21 1.21 1.20 1.19	1.30 1.30 1.31 1.32	1001 1000 1100 1743	1 1 1 1
GAMEOPS	14.50	-1.60 %	17:00:01	7	14.72	1	78	14.72	14.96	30	1	1	8	[+]
GOP	14.50 14.98	13.06 15.94	17:00:00 17:00:00 17:00:00 16:29:41	2 3 10 20	14.72 14.72 14.72 14.96	4 1 3 3	335 160 309 235	14.50 14.40 14.22 14.20	14.98 15.00 15.10 15.16	97 291 110 63	1 2 1 1
GAMFACTOR	13.28	1.22 %	15:44:13	12	13.26	1	345	13.18	13.26	488	1	2	27	[+]
GIF	13.00 13.28	11.96 14.60	15:04:02 14:56:09 14:40:31 14:40:31	300 200 55 21	13.20 13.20 13.18 13.18	3 4 4 2	554 500 431 177	13.10 13.02 13.00 12.98	13.28 13.30 13.38 13.40	453 567 306 585	1 2 2 2
GENERGY	0.00	0.00 %	12:50:37	40000	0.02	1	10000	0.03	PKC	241858	8	0	0	[+]
GNR	0.00 0.00	0.01 0.02	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0.02 0.02 0.02 0.02	1 2 2 2	240448 156434 100000 10001	0.01 0.01 0.01 0.01	0.02 0.02 0.03 0.03	7000 26154 55555 1001	1 1 1 1
GENOMED	43.80	4.29 %	09:50:01	15	43.80	1	90	42.20	44.80	10	1	0	1	[+]
GEN	43.80 43.80	35.20 52.50	09:22:45 15:23:52 13:32:23 13:32:13	5 187 61 10	43.80 42.00 42.00 42.20	1 1 1 1	3070 5 10 50	42.00 41.00 40.60 40.00	47.60 47.80 48.00 49.80	20 5 18 19	1 1 1 1
GENOMTEC	13.05	2.12 %	15:26:34	1	13.38	2	98	13.10	13.37	398	1	1	17	[+]
GMT	13.05 13.49	10.44 15.66	13:11:32 12:39:24 12:26:28 12:13:22	160 7 20 2	13.10 13.46 13.46 13.10	3 4 4 2	284 750 962 1160	13.05 13.00 12.90 12.83	13.40 13.40 13.46 13.49	6370 149 100 297	1 1 1 1
GENXONE	27.50	0.53 %	16:39:08	1	26.54	1	220	25.81	26.00	221	1	1	28	[+]
GX1	25.72 27.50	22.00 33.00	16:33:50 14:37:32 13:28:10 12:40:08	100 40 1 4	25.90 26.54 26.80 26.60	1 1 1 1	10 110 50 100	25.80 25.71 25.55 25.54	26.54 26.68 26.69 26.94	49 101 228 80	2 1 3 1
GEOTRANS	15.22	0.79 %	17:00:00	2	15.34	1	50	15.18	15.34	18	1	2	27	[+]
GTS	15.00 15.34	12.18 18.26	17:00:00 16:45:01 16:45:01 16:45:01	8 12 86 34	15.34 15.32 15.30 15.30	2 2 1 1	161 131 34 20	15.12 15.10 15.06 15.04	15.36 15.38 15.40 15.42	20 20 306 204	1 1 3 2
GETIN	1.22	1.18 %	16:34:43	1000	1.20	1	1070	1.19	1.20	202	1	80	96	[+]
GTN	1.19 1.22	1.10 1.34	16:02:50 15:56:25 15:56:25 15:50:19	5 173 194 619	1.20 1.19 1.20 1.20	3 2 2 1	4384 5701 3000 6200	1.19 1.19 1.18 1.18	1.20 1.21 1.21 1.21	3741 10000 20147 4900	1 1 1 2
GETINOBLE	0.19	2.37 %	17:03:27	4600	0.20	1	5796	0.20	0.20	15400	2	761	151	[+]
GNB	0.19 0.20	0.16 0.22	17:00:00 16:48:55 16:48:55 16:48:55	140 304 4400 27	0.20 0.20 0.20 0.20	1 2 2 1	31212 13300 16560 11000	0.20 0.20 0.19 0.19	0.20 0.20 0.20 0.20	14083 28995 56000 20999	4 1 2 2
GKSKAT	0.16	-3.12 %	12:51:00	14200	0.16	1	209	0.16	0.16	22400	5	88	14	[+]
GKS	0.16 0.16	0.12 0.19	12:46:39 12:40:41 12:32:38 11:00:00	4800 500 700 64000	0.16 0.16 0.16 0.16	1 1 1 5	5000 490 7000 27051	0.16 0.15 0.10 0.10	0.16 0.18 0.18 0.20	10000 4230 181 200	1 1 1 1
GLCOSMED	4.05	2.42 %	15:33:21	2	4.02	1	180	3.95	4.00	684	1	6	23	[+]
GLC	3.93 4.05	3.64 4.45	15:29:38 14:31:02 14:31:02 14:15:10	389 52 248 2	3.94 4.00 4.00 4.00	1 1 4 3	11 1000 1490 572	3.94 3.94 3.93 3.92	4.02 4.04 4.08 4.08	1905 808 240 1200	3 3 1 1
GOBARTO	6.00	0.00 %	14:54:09	115	6.00	1	26	5.90	6.05	1500	1	8	49	[+]
GOB	5.85 6.00	5.40 6.60	14:10:45 10:34:33 09:13:46 09:13:00	15 40 2500 2500	6.00 5.85 5.95 5.95	1 1 3 3	60 1000 333 990	5.85 5.80 5.70 5.65	6.10 6.15 6.20 6.30	1338 2005 5502 4166	4 2 3 1
GOLAB	0.00	0.00 %	11:00:00	900	0.16	1	150	0.11	0.13	1	1	0	0	[+]
GOL	0.00 0.00	0.13 0.19	11:00:00 11:23:55 11:22:53 11:22:15	100 810 2000 5000	0.16 0.14 0.14 0.14	1 1 1 2	200 6000 20000 100000	0.09 0.09 0.02 0.01	0.19 0.21 0.55 2.50	10928 2000 303 1400	2 1 1 1
GOTFI	0.00	0.00 %	11:00:00	3	45.60	1	12	12.50	45.60	14	1	0	0	[+]
GTF	0.00 0.00	36.60 54.50	11:00:00 15:00:15 15:00:00 15:11:12	3 1 26 5	45.60 46.40 46.40 46.00	1 1 2 0	100 1 2 0	10.00 0.10 0.01 0.00	45.80 0.00 0.00 0.00	100 0 0 0	1 0 0 0
GOVENA	0.09	-3.08 %	16:46:23	700	0.09	1	20000	0.09	0.09	7987	1	490	42	[+]
GOV	0.08 0.09	0.06 0.12	16:05:08 16:04:42 16:04:00 16:02:40	150 37100 10000 3900	0.09 0.09 0.09 0.09	3 1 2 1	52086 12000 49000 5823	0.09 0.09 0.08 0.08	0.09 0.09 0.09 0.09	20300 17000 18011 40000	1 2 1 1
GPW	48.68	-1.19 %	17:00:00	67	48.00	3	107	48.00	48.30	595	1	31	1,510	[+]
GPW	47.60 48.70	43.82 53.50	17:00:00 17:00:00 17:00:00 17:00:00	21 10 54 23	48.00 48.00 48.00 48.00	2 1 2 2	475 50 400 725	47.90 47.84 47.82 47.70	48.44 48.46 48.52 48.58	22 213 213 763	1 1 1 2
GREMPCO	0.71	3.67 %	15:33:55	67	0.73	1	500	0.67	0.72	500	1	41	27	[+]
GRM	0.62 0.73	0.57 0.85	15:33:55 15:33:55 15:33:55 15:31:58	500 500 5433 885	0.72 0.71 0.71 0.71	1 1 1 1	500 500 2995 5000	0.66 0.65 0.63 0.63	0.73 0.73 0.75 0.75	500 4778 4202 6487	1 2 1 2
GROCLIN	3.20	-1.57 %	16:48:55	463	3.13	2	2104	3.08	3.13	889	2	20	61	[+]
GCN	3.08 3.20	2.88 3.52	16:48:55 16:07:03 16:07:03 15:52:59	137 485 15 237	3.13 3.13 3.12 3.13	1 2 2 4	500 1100 2423 3597	3.07 3.05 3.04 3.03	3.14 3.15 3.16 3.17	4000 620 620 500	1 1 1 1
GRODNO	14.12	2.55 %	17:03:43	200	14.46	3	1290	14.42	14.48	2674	2	18	253	[+]
GRN	14.12 14.48	12.72 15.52	17:03:43 17:03:43 17:03:43 16:45:05	200 60 25 45	14.46 14.46 14.46 14.46	1 1 1 1	40 40 40 40	14.40 14.38 14.36 14.34	14.50 14.52 14.54 14.56	1849 180 200 3250	6 1 1 3
GRUPAAZOTY	33.74	0.18 %	17:00:00	113	33.92	2	622	33.92	34.06	138	1	44	1,505	[+]
ATT	33.70 34.22	30.38 37.10	17:00:00 17:00:00 17:00:00 17:00:00	70 29 38 15	33.92 33.92 33.92 33.92	4 2 4 2	292 345 304 99	33.90 33.88 33.86 33.84	34.10 34.14 34.18 34.20	50 166 172 107	2 4 2 2
GRUPAREC	48.60	-3.29 %	12:06:02	40	47.00	1	6	47.00	48.60	38	2	0	3	[+]
GRC	47.00 48.60	39.00 58.00	11:30:45 09:00:00 09:00:00 11:00:05	28 5 5 12	47.00 48.60 48.60 48.60	1 1 1 1	50 35 35 100	46.60 46.20 46.00 45.60	49.00 49.40 49.60 50.00	245 175 199 200	2 3 2 2
GTC	6.54	1.53 %	17:00:00	158	6.64	1	2000	6.56	6.64	2238	2	4	23	[+]
GTC	6.54 6.64	5.89 7.19	17:00:00 16:47:52 16:47:52 15:44:59	50 80 66 191	6.64 6.63 6.63 6.64	1 1 1 2	241 500 410 22071	6.55 6.50 6.47 6.45	6.65 6.66 6.68 6.69	130 2330 200 660	2 2 1 2
HANDLOWY	47.25	0.32 %	17:00:36	200	47.30	4	993	47.25	47.30	277	3	15	727	[+]
BHW	47.00 47.45	42.55 51.90	17:00:36 17:00:36 17:00:00 17:00:00	35 38 110 2	47.30 47.30 47.30 47.30	4 4 6 1	995 633 774 60	47.20 47.10 47.00 46.90	47.35 47.40 47.45 47.50	25 148 507 477	1 1 4 3
HARPER	9.92	0.21 %	16:48:06	381	9.76	1	492	9.76	9.82	150	1	1	9	[+]
HRP	9.76 9.92	8.93 10.90	16:48:06 12:58:27 12:36:03 12:36:03	140 22 149 21	9.80 9.82 9.76 9.76	1 1 1 1	250 210 500 150	9.75 9.72 9.70 9.62	9.91 9.92 9.94 9.95	149 143 50 350	1 1 1 1
HELIO	13.70	-0.73 %	09:28:18	184	13.60	1	116	13.70	13.80	73	1	0	3	[+]
HEL	13.60 13.70	12.40 15.00	09:02:00 16:39:43 15:23:26 15:23:26	2 73 100 65	13.70 13.70 13.70 13.70	2 1 1 1	1300 100 80 100	13.50 13.30 13.20 13.10	14.50 14.90 15.00 15.40	100 61 403 299	1 1 2 1
HEMP	1.36	-3.68 %	17:00:00	206	1.31	1	4925	1.30	1.31	1789	1	56	74	[+]
HMP	1.30 1.36	1.09 1.63	16:17:52 16:10:10 16:10:10 16:02:51	311 67 3433 200	1.32 1.32 1.32 1.32	4 1 1 1	9803 200 1000 8100	1.30 1.30 1.29 1.29	1.32 1.33 1.33 1.34	1252 787 845 787	2 1 2 1
HERCULES	1.38	0.71 %	17:00:00	50	1.41	2	1119	1.39	1.41	10766	1	9	12	[+]
HRS	1.38 1.41	1.25 1.51	16:39:56 16:15:11 15:45:55 15:45:55	1625 574 2760 240	1.41 1.39 1.39 1.40	1 3 1 1	1500 2179 100 3700	1.38 1.38 1.37 1.36	1.43 1.44 1.44 1.45	144 450 933 17411	1 1 1 7
HORTICO	5.85	0.86 %	17:00:00	345	5.85	1	350	5.80	5.85	2	1	11	62	[+]
HOR	5.80 5.90	4.68 7.00	16:49:54 16:49:54 16:47:26 16:45:32	840 350 350 439	5.80 5.80 5.85 5.85	1 2 1 2	300 1600 1500 3859	5.75 5.70 5.65 5.60	5.90 5.95 6.05 6.10	1300 720 2817 978	3 1 3 1
Hub.Tech	0.71	1.13 %	17:03:43	2109	0.72	3	4423	0.71	0.72	41832	3	488	346	[+]
HUB	0.70 0.72	0.56 0.85	17:02:29 17:01:16 17:00:00 16:49:50	1820 6071 10 1083	0.72 0.72 0.72 0.72	1 1 1 1	1000 408 1000 3500	0.71 0.71 0.71 0.71	0.72 0.72 0.72 0.72	5580 13744 4500 6020	1 2 1 2
HURTIMEX	0.00	0.00 %	11:36:33	1	0.25	2	7000	0.24	0.25	7000	1	0	0	[+]
HRT	0.00 0.00	0.20 0.30	11:36:33 11:22:17 10:18:36 15:07:04	4000 3000 595 4000	0.24 0.24 0.25 0.25	1 1 1 1	150 6000 500 10000	0.15 0.10 0.05 0.04	0.25 0.26 0.27 0.27	7000 14888 3000 9800	1 1 1 1
HYDRAPRES	0.42	0.00 %	09:47:11	50	0.42	1	100	0.40	0.42	1430	1	0	0	[+]
HPS	0.42 0.42	0.34 0.50	12:14:06 12:14:02 09:43:24 09:43:19	30 20 20 30	0.42 0.42 0.42 0.42	1 1 1 1	200 500 300 400	0.40 0.39 0.38 0.37	0.43 0.44 0.44 0.45	200 100 6456 256	1 1 2 1
HYDROTOR	35.40	0.58 %	17:00:00	48	34.80	1	40	34.60	34.80	22	1	1	28	[+]
HDR	34.80 35.40	31.90 38.90	16:39:32 15:37:41 15:37:41 14:49:19	39 29 2 300	34.80 34.80 34.80 35.00	6 3 1 2	645 450 40 220	34.00 33.90 33.80 33.50	35.00 35.30 35.40 35.50	533 48 100 4	1 2 1 1
I2DEV	11.70	1.74 %	16:15:11	2	11.70	1	98	11.70	12.00	1520	2	0	0	[+]
I2D	11.70 11.70	10.60 12.80	13:19:41 13:19:41 15:26:56 09:48:06	5 5 90 30	11.50 11.60 11.50 11.50	1 1 1 1	2 655 150 10	11.60 11.50 11.10 10.00	12.90 13.00 13.50 14.00	395 463 1949 125	1 2 3 1
ICPD	2.58	9.76 %	12:47:36	20	2.70	1	20	2.60	2.76	209	1	1	3	[+]
ICD	2.10 2.70	2.08 3.08	12:47:36 12:47:36 09:35:10 09:35:10	20 20 20 20	2.70 2.70 2.70 2.70	1 2 1 1	50 200 220 50	2.50 2.40 2.34 2.30	2.80 2.82 2.84 2.86	150 240 251 264	1 1 1 1
IDH	6.78	1.79 %	17:00:00	80	6.82	1	20	6.66	6.82	320	1	10	67	[+]
IDH	6.56 7.10	5.44 8.12	17:00:00 16:49:50 16:45:13 16:30:26	20 35 67 20	6.82 6.76 6.76 6.76	1 1 1 1	500 250 150 242	6.64 6.62 6.60 6.58	6.92 6.94 6.98 7.00	320 360 330 917	1 1 1 3
IDMSAPL	1.30	10.24 %	16:48:30	20	1.40	1	7500	1.30	1.40	8980	2	8	10	[+]
IDM	1.30 1.40	1.17 1.43	14:52:06 12:12:08 12:12:08 15:09:37	7480 19 11 2	1.32 1.32 1.30 1.27	2 1 1 1	3518 950 3000 1885	1.27 1.26 1.25 1.09	1.42 1.49 1.50 1.52	1002 797 13 860	1 1 1 1
IFCAPITAL	3.36	-1.15 %	17:00:00	1	3.44	1	2807	3.44	3.64	132	1	5	17	[+]
IFC	3.28 3.66	3.03 3.69	17:00:00 17:00:00 16:44:19 15:22:03	60 7 900 762	3.44 3.44 3.44 3.44	1 1 1 1	500 550 20 307	3.32 3.30 3.28 3.26	3.70 3.74 3.75 3.76	900 89 291 70	2 1 1 1
IFIRMA	10.70	-2.33 %	16:46:43	1	10.50	1	1000	10.45	10.50	649	2	1	14	[+]
IFI	10.40 10.75	9.64 11.75	16:13:15 14:48:26 14:48:10 14:08:32	100 100 100 126	10.45 10.45 10.45 10.40	3 1 1 2	428 100 100 200	10.40 10.30 10.25 10.20	10.60 10.70 10.75 10.85	100 100 50 800	1 1 1 1
IFSA	1.40	0.00 %	17:00:00	24	1.42	1	964	1.42	1.50	133	2	5	8	[+]
IFR	1.40 1.54	1.26 1.54	16:45:00 16:32:27 16:30:42 16:27:27	1 2 1 2	1.50 1.42 1.54 1.42	2 2 1 1	3029 675 200 500	1.41 1.40 1.37 1.32	1.54 1.55 1.57 1.64	357 3703 1550 5000	3 2 1 1
IIAAV	0.00	0.00 %	10:42:16	32	87.00	1	4	86.50	91.35	15	1	0	0	[+]
IIA	0.00 0.00	78.30 95.70	16:35:20 09:05:05 09:05:05 11:34:17	33 1 80 2	86.35 80.70 80.50 80.30	1 0 0 0	2 0 0 0	80.70 0.00 0.00 0.00	91.95 95.00 96.00 100.00	11 15 14 100	1 1 1 1
IMCOMPANY	28.30	0.00 %	17:00:00	100	28.20	1	2400	28.20	28.50	1652	4	2	56	[+]
IMC	28.00 28.40	25.50 31.10	17:00:00 16:46:49 16:46:49 16:44:51	25 300 457 100	28.20 28.40 28.40 28.30	2 2 2 1	38 160 600 100	28.00 27.60 27.50 27.40	28.60 28.80 29.00 29.40	4875 565 80 14	2 2 1 1
IMMOBILE	2.68	0.75 %	12:23:41	5	2.70	1	95	2.70	2.78	900	1	0	0	[+]
GKI	2.68 2.70	2.42 2.94	09:00:00 15:04:20 15:03:43 15:03:43	50 1 1 94	2.68 2.68 2.70 2.72	3 2 1 4	1372 1388 200 10970	2.68 2.66 2.64 2.62	2.80 2.82 2.86 2.90	500 900 1724 1000	1 1 1 1
IMPERA	4.20	2.99 %	17:00:00	100	4.48	1	46	4.42	4.48	664	2	12	54	[+]
IMP	4.20 4.48	3.78 4.62	12:50:05 12:46:07 12:25:22 12:23:24	500 1 300 100	4.48 4.42 4.48 4.48	1 1 1 1	2000 990 500 500	4.30 4.23 4.12 4.06	4.50 4.55 4.58 4.60	10000 1700 1000 2000	3 2 1 1
IMS	3.48	0.87 %	14:57:02	17	3.48	1	10	3.45	3.48	1223	3	0	0	[+]
IMS	3.48 3.48	3.14 3.82	09:00:00 10:27:30 15:48:17 09:22:42	10 3 2808 1400	3.48 3.45 3.42 3.42	1 2 1 2	1500 435 445 75	3.39 3.38 3.32 3.31	3.57 3.58 3.60 3.64	185 2598 6491 50	1 2 2 1
INFOSCAN	1.18	1.00 %	17:00:00	55	1.21	1	55	1.20	1.22	2096	1	25	29	[+]
IST	1.16 1.22	0.94 1.41	17:00:00 17:00:00 16:35:24 15:20:53	50 40 45 131	1.21 1.21 1.22 1.22	4 1 1 1	1973 900 1094 1000	1.17 1.17 1.16 1.16	1.22 1.23 1.23 1.24	2500 2172 2027 1406	1 1 1 1
INFRA	1.20	-10.82 %	16:04:27	100	1.20	3	7000	1.16	1.24	989	1	4	5	[+]
IFA	1.20 1.24	0.96 1.44	16:04:27 16:04:20 14:47:24 13:42:03	286 460 11 288	1.20 1.20 1.24 1.20	1 1 1 1	870 1500 1995 3808	1.16 1.15 1.12 1.12	1.25 1.26 1.27 1.30	100 1500 50 1704	1 1 1 3
INGBSK	188.60	3.29 %	17:00:00	5	194.80	1	3	191.00	194.80	198	4	4	692	[+]
ING	187.60 194.80	169.80 207.00	17:00:00 17:00:00 17:00:00 17:00:00	23 10 20 1	194.80 194.80 194.80 194.80	1 1 1 1	48 48 48 26	190.80 190.40 190.00 189.00	195.00 195.40 195.80 196.00	319 48 48 36	14 1 1 1
INNOGENE	13.80	0.87 %	17:00:00	7	13.92	1	69	13.80	13.92	23	1	31	436	[+]
IGN	13.52 14.50	11.04 16.56	17:00:00 17:00:00 16:47:25 16:47:19	200 15 36 50	13.92 13.92 13.99 13.99	1 2 1 1	58 116 60 62	13.72 13.70 13.61 13.60	13.97 13.99 14.00 14.10	177 210 4082 2600	1 2 7 2
INPRO	8.55	-0.60 %	14:28:16	83	8.35	1	889	8.30	8.50	118	1	1	8	[+]
INP	8.35 8.55	7.70 9.40	14:13:05 11:40:47 10:55:40 09:29:23	123 5 772 6	8.35 8.55 8.40 8.40	1 1 1 1	144 34 150 174	8.25 8.20 8.15 8.10	8.55 8.60 8.65 8.75	592 547 250 200	4 2 1 1
INSTALKRK	30.30	-0.33 %	17:00:00	1	30.30	1	71	30.30	31.00	46	1	3	81	[+]
INK	30.10 31.10	27.30 33.30	16:34:26 16:27:55 16:26:03 16:21:46	7 48 17 32	31.00 31.00 31.00 31.00	1 4 4 1	71 396 482 234	30.20 30.10 30.00 29.80	31.10 31.30 31.50 31.60	454 110 532 1000	1 2 2 1
INTELIWIS	3.05	1.89 %	14:28:20	1900	3.24	1	990	3.11	3.24	944	3	14	46	[+]
ITL	3.05 3.24	2.44 3.66	13:19:16 13:18:51 13:01:11 12:58:20	1000 1000 350 1000	3.24 3.24 3.24 3.24	1 3 1 1	1290 1919 194 300	3.10 3.05 3.04 3.01	3.27 3.28 3.30 3.33	600 1000 1369 250	1 1 3 1
INTERAOLT	19.50	0.92 %	16:47:35	50	19.74	2	71	19.50	19.72	81	1	4	80	[+]
IRL	19.50 19.94	17.56 21.45	16:21:41 16:21:41 16:21:41 16:21:41	47 73 77 200	19.50 19.50 19.50 19.50	1 3 1 5	75 687 53 1390	19.46 19.44 19.42 19.40	19.74 19.90 19.92 19.94	279 450 95 570	1 1 1 3
INTERCARS	378.00	-0.53 %	17:00:00	6	373.00	1	7	373.00	375.00	200	1	0	181	[+]
CAR	370.00 378.00	341.00 415.00	17:00:00 17:00:00 17:00:00 17:00:00	4 3 1 1	373.00 373.00 373.00 373.00	2 3 1 2	44 316 29 32	371.00 370.00 369.00 368.00	376.00 377.00 378.00 379.00	5 35 29 490	1 2 1 3
INTERFERI	0.00	0.00 %	10:54:26	1	4.48	1	200	4.24	4.48	1999	1	0	0	[+]
INF	0.00 0.00	4.04 4.92	10:14:27 10:12:16 10:09:28 10:04:30	711 550 320 300	4.22 4.24 4.24 4.24	2 2 1 1	609 2500 1000 202	4.22 4.20 3.92 3.24	4.50 4.52 4.60 4.74	499 1200 1249 4000	1 1 1 2
INTERIAPL	4.80	1.29 %	17:00:00	70	4.72	2	645	4.72	4.80	161	1	18	87	[+]
INT	4.72 5.00	3.84 5.75	14:28:49 14:28:49 14:28:49 13:38:41	100 109 400 100	4.78 4.78 4.76 4.78	2 1 1 3	602 2000 1500 2720	4.70 4.60 4.52 4.50	4.82 4.84 4.86 4.92	668 102 1000 1500	1 1 1 1
INTERMA	0.37	5.26 %	13:16:45	65	0.40	1	2010	0.38	0.39	2800	1	17	6	[+]
ITM	0.37 0.40	0.34 0.41	13:16:45 12:52:36 11:17:29 11:17:29	1935 1300 700 1618	0.40 0.38 0.37 0.37	2 1 1 3	29700 500 1000 9727	0.38 0.37 0.36 0.36	0.40 0.41 0.42 0.42	10316 3130 710 6169	3 1 1 2
INTERSPPL	1.32	0.00 %	16:46:24	100	1.32	1	1400	1.26	1.32	9335	1	3	3	[+]
IPO	1.25 1.32	1.19 1.45	11:35:28 11:11:09 11:11:08 11:11:06	1662 100 15 9	1.25 1.32 1.32 1.32	1 2 2 1	1148 1748 7550 400	1.25 1.25 1.24 1.17	1.33 1.34 1.36 1.39	14438 7000 4887 2000	4 2 2 1
INTROL	6.20	0.00 %	16:37:33	10	6.20	3	5493	6.20	6.26	200	1	1	6	[+]
INL	6.12 6.20	5.58 6.82	14:00:03 13:04:06 12:58:46 11:24:57	40 290 320 100	6.12 6.20 6.20 6.20	1 1 2 3	400 200 623 600	6.16 6.14 6.12 6.10	6.28 6.30 6.32 6.34	3111 200 500 730	4 1 1 3
INVISTA	1.20	-0.83 %	17:00:00	11	1.19	1	200	1.12	1.19	2487	2	11	14	[+]
INV	1.15 1.28	1.08 1.32	11:46:08 10:03:57 09:49:17 09:48:41	2 3500 277 2989	1.19 1.20 1.28 1.28	1 1 1 1	1616 200 200 200	1.11 1.10 1.05 1.00	1.20 1.27 1.28 1.29	6648 1000 1965 1000	1 1 2 1
INWESTCON	6.95	0.43 %	17:00:00	97	6.98	1	6	6.97	6.98	13	1	14	98	[+]
INC	6.84 7.07	6.26 7.64	16:47:53 16:43:04 16:40:35 16:36:22	4 203 4 4	7.00 6.98 6.97 6.91	1 2 2 1	27 500 600 299	6.90 6.86 6.84 6.82	7.00 7.08 7.10 7.11	4750 298 100 10	3 2 1 1
INWESTPL	0.37	0.00 %	09:12:00	100	0.37	1	999	0.34	0.37	6610	2	0	0	[+]
INW	0.37 0.37	0.30 0.44	16:13:00 15:48:37 09:24:46 09:25:55	190 1 100 40	0.37 0.34 0.37 0.37	1 1 2 1	1000 4000 2279 3000	0.33 0.33 0.33 0.31	0.37 0.37 0.38 0.39	6156 6714 7400 12999	1 2 1 2
IPODS	2.20	-1.77 %	17:00:00	20	2.22	1	800	2.12	2.22	780	1	2	5	[+]
IOD	2.20 2.25	1.76 2.64	17:00:00 13:25:50 10:59:24 10:48:27	313 20 349 451	2.22 2.21 2.20 2.20	1 1 1 1	800 1000 2000 10000	2.07 2.06 2.04 2.03	2.25 2.26 2.29 2.30	920 692 694 765	1 1 1 1
IPOPEMA	5.60	0.71 %	16:48:18	200	5.64	4	1333	5.60	5.64	784	1	8	46	[+]
IPE	5.56 5.64	5.04 6.16	16:48:18 16:48:18 16:37:04 15:12:30	16 184 2 170	5.64 5.62 5.60 5.62	2 2 2 4	1801 1065 6987 1786	5.58 5.56 5.54 5.52	5.66 5.68 5.70 5.74	764 1280 1645 1714	1 2 3 4
IZOBLOK	38.00	0.53 %	16:41:30	110	38.20	1	50	37.60	38.30	371	2	1	46	[+]
IZB	37.80 38.30	34.20 41.80	12:51:59 11:45:17 11:44:16 11:43:40	100 50 128 436	38.30 38.30 38.30 38.30	1 4 3 2	105 1148 223 208	37.30 37.20 37.10 37.00	38.40 38.50 38.80 39.70	50 497 900 25	1 1 1 1
IZOLACJA	3.34	0.00 %	09:00:46	2	3.34	1	490	3.10	3.34	1404	3	0	0	[+]
IZO	3.34 3.34	3.02 3.66	15:03:50 14:28:17 14:28:17 11:18:31	2 1051 816 1500	3.34 3.14 3.14 3.20	2 1 1 1	1216 15 460 550	2.90 2.86 2.80 2.52	3.36 3.38 3.40 3.44	1100 285 350 2500	2 1 1 1
IZOSTAL	3.60	0.00 %	17:02:50	219	3.57	1	800	3.54	3.57	1281	1	5	18	[+]
IZS	3.53 3.60	3.24 3.96	17:02:50 17:00:00 16:49:54 16:49:54	60 40 200 100	3.57 3.57 3.54 3.54	1 1 1 5	202 350 300 2040	3.53 3.52 3.51 3.50	3.58 3.59 3.60 3.63	2550 629 10572 202	1 1 3 1
JRHOLDING	12.68	0.16 %	17:00:00	25	12.70	1	684	12.68	12.70	730	2	2	31	[+]
JRH	12.30 12.70	10.16 15.20	16:38:43 16:37:12 15:39:10 15:33:18	100 93 623 20	12.68 12.68 12.68 12.68	1 1 1 1	40 388 100 65	12.58 12.36 12.32 12.30	12.72 12.74 12.76 12.78	620 582 620 1251	2 2 1 2
JSW	33.77	4.15 %	17:03:46	150	34.88	1	1900	34.80	34.88	5140	7	636	21,740	[+]
JSW	33.36 34.94	30.40 37.14	17:02:10 17:01:09 17:00:49 17:00:00	75 120 100 109	34.88 34.88 34.88 34.88	1 1 1 1	100 369 478 649	34.70 34.67 34.66 34.63	34.89 34.90 34.91 34.93	2057 8180 544 3085	3 3 2 3
JUJUBEE	4.54	-1.34 %	16:14:25	18	4.42	1	90	4.46	4.59	275	1	3	13	[+]
JJB	4.42 4.60	3.63 5.44	16:14:25 16:14:25 16:14:25 11:23:28	119 13 50 200	4.46 4.47 4.47 4.47	1 1 1 3	232 200 500 760	4.42 4.42 4.41 4.40	4.60 4.70 4.70 4.71	200 137 3066 400	2 2 3 1
JWA	0.56	2.46 %	16:38:53	200	0.58	3	3614	0.57	0.58	3300	1	27	15	[+]
JWA	0.56 0.59	0.45 0.67	16:38:35 16:38:04 16:35:45 16:29:29	970 2800 1000 78	0.59 0.58 0.58 0.57	3 2 1 1	2099 1300 1852 694	0.56 0.55 0.54 0.53	0.59 0.60 0.60 0.61	3530 4000 3500 2864	1 1 2 1
K2HOLDING	23.80	-2.94 %	13:01:11	115	23.10	2	263	23.10	23.70	45	1	0	5	[+]
K2H	23.00 23.80	21.50 26.10	12:24:54 09:54:05 09:00:00 17:00:00	42 50 5 1	23.00 23.10 23.80 23.80	2 1 1 1	558 150 67 150	23.00 22.80 22.70 22.10	23.80 24.40 24.50 24.60	846 142 61 62	2 1 1 1
KANCELWEC	1.60	0.00 %	12:15:24	795	1.60	2	2646	1.55	1.68	2999	1	3	5	[+]
KPI	1.60 1.60	1.28 1.92	12:15:24 12:15:24 16:10:11 16:10:11	2000 205 495 5	1.60 1.60 1.60 1.60	1 1 3 1	2000 1 7 1	1.35 0.14 0.10 0.01	1.70 1.89 2.06 2.10	22655 1698 3000 1000	2 1 1 1
KBJ	18.70	6.95 %	17:00:00	53	20.00	1	305	19.30	20.00	203	2	4	78	[+]
KBJ	18.00 20.40	15.00 22.40	17:00:00 17:00:00 17:00:00 16:24:33	83 65 5 15	20.00 20.00 20.00 19.80	1 2 1 1	100 410 22 170	19.10 19.00 18.60 18.50	20.40 20.60 20.80 21.20	185 5 5 5	1 1 1 1
KCI	1.50	-0.66 %	16:49:37	20	1.51	2	1999	1.49	1.51	980	1	24	35	[+]
KCI	1.48 1.53	1.35 1.65	16:00:36 15:36:33 15:22:11 15:16:24	1 1 1 2500	1.49 1.52 1.48 1.51	2 1 1 1	6344 3000 999 1000	1.48 1.48 1.47 1.46	1.52 1.52 1.53 1.54	2498 5485 990 1499	1 3 1 1
KERNEL	57.00	2.99 %	17:00:00	6	58.60	1	536	58.30	58.60	782	4	93	5,383	[+]
KER	56.70 58.60	51.30 62.70	17:00:00 17:00:00 17:00:00 17:00:00	62 32 187 71	58.60 58.60 58.60 58.60	2 1 2 1	113 1800 544 390	58.00 57.90 57.80 57.10	58.70 58.80 58.90 59.00	3602 294 3482 2611	6 5 6 10
KETY	628.00	5.28 %	17:00:00	9	658.00	2	57	652.00	658.00	545	10	13	8,723	[+]
KTY	627.00 660.00	566.00 690.00	17:00:00 17:00:00 17:00:00 17:00:00	3 1 53 41	658.00 658.00 658.00 658.00	1 7 1 1	4 235 490 608	651.00 650.00 649.00 648.00	659.00 660.00 661.00 662.00	291 528 1 80	6 14 1 5
KGHM	188.00	2.46 %	17:01:32	4333	189.50	3	1937	189.30	189.50	456	5	511	95,765	[+]
KGH	183.55 190.85	169.20 206.80	17:01:20 17:01:13 17:01:13 17:01:13	390 35 130 126	189.50 189.50 189.50 189.50	3 1 1 10	3029 20 2635 761	189.25 189.20 189.05 189.00	189.55 189.60 189.65 189.70	1422 1188 930 2538	3 2 1 1
KGL	17.45	0.00 %	17:00:32	52	17.00	2	129	16.95	17.30	150	1	1	22	[+]
KGL	16.95 17.45	15.75 19.15	16:49:30 15:33:16 15:21:44 13:50:01	52 153 200 76	17.00 16.95 16.95 17.00	3 2 3 1	541 203 1010 156	16.90 16.85 16.80 16.75	17.40 17.45 17.50 17.70	500 998 1724 795	2 3 5 2
KINOPOL	13.65	0.00 %	16:33:13	11	13.90	1	130	13.90	14.00	420	2	3	36	[+]
KPL	13.65 14.10	12.30 15.00	16:33:13 16:31:28 16:02:38 15:55:11	17 130 16 110	13.90 13.90 13.85 13.85	3 1 1 1	2447 100 1000 125	13.85 13.80 13.75 13.70	14.10 14.15 14.20 14.25	309 160 114 788	3 2 1 2
KLON	1.59	14.86 %	11:17:54	80	1.70	1	10	1.48	1.70	2366	2	2	3	[+]
KLN	1.59 1.70	1.28 1.90	09:56:17 09:55:57 09:55:41 13:15:48	788 620 50 40	1.70 1.63 1.59 1.48	1 1 1 1	572 50 50 50	1.39 1.36 1.32 1.25	1.71 1.72 1.73 1.76	2494 734 500 716	1 1 1 1
KOGENERA	34.90	-0.29 %	15:54:57	15	34.80	1	15	34.60	34.80	135	1	2	75	[+]
KGN	34.50 34.90	31.50 38.30	15:54:57 15:53:59 15:53:59 15:53:59	15 45 55 50	34.80 34.50 34.60 34.70	3 4 4 6	258 560 265 1344	34.50 34.40 34.20 34.10	35.00 35.20 35.30 35.50	200 38 50 355	1 1 1 8
KOMPAP	0.00	0.00 %	12:23:32	20	18.90	1	109	18.40	18.90	420	1	0	0	[+]
KMP	0.00 0.00	17.10 20.60	12:13:38 09:44:03 09:41:31 15:03:42	79 80 20 1	18.50 18.30 18.40 19.70	1 1 1 1	420 100 86 30	18.30 17.90 17.30 17.20	19.90 20.00 20.40 20.80	1085 8600 276 320	1 1 1 1
KOMPUTRON	4.15	-1.20 %	16:27:43	414	4.10	1	36	4.10	4.17	150	1	4	18	[+]
KOM	4.10 4.16	3.74 4.56	16:27:43 15:32:14 14:31:21 14:20:12	143 7 9 670	4.10 4.10 4.16 4.16	1 2 3 2	2000 2500 2108 1400	4.06 4.05 4.02 4.01	4.19 4.20 4.37 4.38	1000 203 420 400	1 1 1 1
KORBANK	8.55	0.00 %	09:48:30	50	9.00	1	50	8.30	8.65	470	1	0	1	[+]
KOR	8.55 9.00	6.85 10.20	09:40:53 17:00:00 14:02:11 12:53:20	62 50 51 230	8.55 9.00 9.00 8.75	1 1 1 1	200 75 150 765	8.25 8.10 8.05 8.00	8.90 8.95 9.00 9.15	40 25 450 250	1 1 1 1
KPPD	54.50	2.78 %	15:03:48	20	55.50	1	868	54.00	55.50	140	1	0	7	[+]
KPD	54.00 55.50	49.20 59.50	11:07:38 11:07:38 10:16:44 14:20:46	96 4 4 51	54.00 54.50 54.50 54.00	1 1 1 1	57 145 13 8	53.50 53.00 52.00 51.50	56.00 60.00 62.00 64.00	282 124 100 101	3 1 1 1
KREC	17.90	-0.56 %	16:38:22	201	17.90	1	30	17.70	17.90	948	1	2	33	[+]
KRC	17.60 17.90	16.20 19.60	15:53:41 12:59:02 12:54:02 12:40:44	55 100 100 10	17.80 17.70 17.70 17.90	2 2 1 3	800 677 100 651	17.50 17.40 17.30 17.20	18.00 18.10 18.20 18.90	1638 850 750 205	3 1 1 2
KREDYTIN	11.60	0.00 %	09:00:50	2	11.60	1	114	11.10	11.60	74	1	0	0	[+]
KRI	11.60 11.60	10.50 12.70	09:09:00 09:11:32 09:01:20 09:00:51	2 2 1 2	11.60 11.60 11.60 11.60	1 2 1 1	120 206 143 24	11.00 10.00 9.00 8.95	11.90 12.20 12.90 13.00	539 43 100 4	2 1 1 1
KRKA	468.00	-0.42 %	14:14:22	1	470.00	1	10	468.00	470.00	3	1	0	10	[+]
KRK	465.00 470.00	422.00 514.00	12:31:04 11:50:32 11:50:32 11:50:32	1 1 3 1	470.00 465.00 465.00 465.00	1 4 1 4	2 14 4 76	466.00 465.00 462.00 460.00	475.00 480.00 484.00 488.00	3 4 5 3	1 1 2 1
KRUK	268.60	2.10 %	17:01:40	200	271.80	3	468	271.40	271.80	157	1	19	5,134	[+]
KRU	261.40 275.00	241.80 295.40	17:00:00 17:00:00 17:00:00 17:00:00	18 7 34 87	271.80 271.80 271.80 271.80	2 1 2 3	165 14 165 406	271.00 270.80 270.60 270.40	272.00 272.20 272.40 272.60	179 674 61 54	3 2 2 2
KRVITAMIN	19.26	1.48 %	16:48:55	45	19.18	1	203	19.02	19.18	6	1	8	150	[+]
KVT	18.62 19.26	17.34 21.15	16:37:33 16:23:58 16:23:58 15:56:52	947 1000 45 149	19.10 19.10 19.08 18.98	1 1 1 1	51 27 85 85	18.98 18.80 18.74 18.70	19.20 19.22 19.24 19.26	90 133 2183 640	1 2 5 2
KSGAGRO	4.14	-0.47 %	17:04:22	250	4.20	1	208	4.14	4.20	1469	2	9	36	[+]
KSG	4.14 4.22	3.73 4.55	17:00:00 16:39:29 14:14:07 14:13:41	1 279 214 92	4.20 4.20 4.22 4.14	1 4 1 1	200 1812 110 500	4.12 4.10 4.08 4.06	4.21 4.24 4.25 4.29	850 1500 2225 120	1 2 2 1
KUPIEC	1.75	6.71 %	09:44:28	9	1.75	1	100	1.64	1.75	742	2	0	0	[+]
KPC	1.75 1.75	1.40 2.10	17:00:00 16:23:11 16:20:39 16:04:09	1384 911 486 14	1.64 1.70 1.70 1.70	1 1 1 1	100 1000 633 639	1.62 1.60 1.60 1.59	1.76 1.77 1.79 1.80	1990 181 962 700	1 1 1 1
LABOPRINT	17.00	0.00 %	09:16:19	1	16.90	1	20	16.70	16.90	490	1	0	0	[+]
LAB	16.90 17.00	15.30 18.70	09:16:17 09:16:15 09:16:12 09:00:00	1 1 1 2	16.90 16.90 16.90 17.00	1 1 1 1	470 10 10 100	16.20 15.60 15.20 14.80	17.00 17.50 17.70 17.80	405 20 20 20	1 1 1 1
LARQ	1.14	1.67 %	16:39:31	1000	1.22	1	336	1.20	1.22	266	1	80	95	[+]
LRQ	1.14 1.22	1.03 1.25	16:38:17 16:38:01 16:38:01 16:14:55	1266 1480 270 1730	1.22 1.22 1.22 1.22	1 1 1 1	8888 780 1777 15000	1.19 1.19 1.18 1.17	1.24 1.25 1.25 1.28	2500 4587 3000 2649	1 1 2 1
LAURENPES	0.10	-0.57 %	17:00:00	121	0.11	1	9930	0.10	0.11	25879	2	278	29	[+]
LPS	0.10 0.11	0.08 0.12	17:00:00 16:03:21 15:56:40 14:28:26	5000 220 3000 2621	0.11 0.10 0.11 0.10	1 4 1 1	20000 37379 10000 36777	0.10 0.10 0.10 0.10	0.11 0.11 0.11 0.11	19500 15000 15000 30000	1 1 1 1
LENA	5.12	-1.18 %	17:00:00	2	5.04	1	478	5.04	5.10	792	1	3	14	[+]
LEN	5.00 5.12	4.61 5.62	17:00:00 16:44:14 13:36:43 13:18:54	487 11 151 38	5.04 5.08 5.08 5.08	2 4 1 2	999 1102 101 718	5.02 5.00 4.98 4.97	5.12 5.14 5.16 5.20	5276 1000 1600 4335	5 1 2 5
LENTEX	10.85	-0.46 %	17:00:00	1	10.90	5	1139	10.80	10.90	1162	2	2	22	[+]
LTX	10.85 10.90	9.78 11.90	16:29:58 16:29:58 16:07:22 11:32:12	100 390 89 1	10.85 10.85 10.90 10.90	2 4 2 7	300 2660 306 3617	10.75 10.70 10.65 10.60	10.95 11.05 11.10 11.15	3100 400 3174 1432	1 1 2 8
LIBET	2.48	1.67 %	16:24:46	452	2.44	2	2603	2.40	2.42	60	1	4	10	[+]
LBT	2.40 2.48	2.24 2.72	15:47:02 13:45:36 11:21:43 09:55:56	697 1000 810 570	2.40 2.44 2.47 2.47	1 3 1 1	5000 21760 1888 1380	2.37 2.30 2.28 2.23	2.44 2.45 2.46 2.47	3548 2500 2200 750	2 1 1 2
LIVECHAT	127.40	-0.63 %	17:00:00	22	126.20	2	125	126.20	128.00	434	6	15	1,953	[+]
LVC	126.20 128.00	114.80 140.00	17:00:00 17:00:00 17:00:00 17:00:00	44 4 19 35	126.20 126.20 126.20 126.20	2 2 3 1	101 114 340 120	126.00 125.80 125.60 125.40	128.20 128.60 129.00 129.40	120 235 1270 302	1 4 3 5
LOKATYBUD	0.00	0.00 %	12:52:08	1300	0.24	1	1	5.00	0.28	8923	1	0	0	[+]
LBD	0.00 0.00	0.19 0.29	12:26:53 11:39:46 11:35:54 11:34:57	10000 200 100 100	0.24 0.24 0.24 0.24	1 3 0 0	2200 30112 0 0	0.13 0.01 0.00 0.00	0.29 0.30 0.36 0.38	2000 2494 996 14	1 1 1 1
LOKUM	24.00	1.68 %	17:00:00	300	24.20	1	1950	24.00	24.20	145	1	2	42	[+]
LKD	24.00 24.20	21.60 26.40	16:35:20 16:35:20 16:35:20 16:35:11	309 311 190 300	24.20 24.20 24.20 24.00	1 1 1 3	32 90 60 476	23.60 22.40 22.20 22.00	24.40 24.80 25.00 25.20	4491 100 60 200	4 1 1 1
LOTOS	55.40	0.36 %	17:03:13	150	55.40	1	7312	55.40	55.50	1552	3	314	17,398	[+]
LTS	55.20 55.74	49.86 60.94	17:03:05 17:00:00 17:00:00 17:00:00	2538 76 24 30	55.40 55.40 55.40 55.40	3 3 1 1	1346 673 50 382	55.34 55.32 55.30 55.28	55.52 55.54 55.56 55.58	1011 548 250 202	3 2 2 2
LPP	11,640.00	0.35 %	17:00:00	1	11,550.00	2	6	11510.00	11550.00	5	1	1	14,348	[+]
LPP	11,320.00 11,640.00	10480.00 12800.00	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	11,550.00 11,550.00 11,550.00 11,550.00	2 2 2 2	14 13 16 8	11500.00 11470.00 11460.00 11450.00	11560.00 11570.00 11580.00 11590.00	12 5 12 16	3 3 4 4
LSISOFT	16.35	-0.91 %	11:22:54	35	16.35	1	500	16.20	16.40	60	1	0	7	[+]
LSI	16.35 16.40	14.75 17.95	11:22:54 09:43:40 09:43:40 09:19:21	20 220 2 90	16.35 16.40 16.40 16.40	3 1 1 1	780 44 80 200	16.05 16.00 15.90 15.40	16.70 16.90 17.00 17.05	490 100 145 160	1 1 1 1
LUBAWA	1.35	1.17 %	17:00:00	901	1.38	2	250	1.36	1.38	6725	3	41	56	[+]
LBW	1.34 1.38	1.22 1.49	17:00:00 17:00:00 17:00:00 17:00:00	1000 1000 1199 1162	1.38 1.38 1.38 1.38	1 2 1 3	2500 6499 500 2770	1.35 1.35 1.35 1.34	1.38 1.39 1.39 1.39	12903 1585 2026 9593	2 1 2 2
LUG	6.10	-1.32 %	16:30:35	267	6.00	2	593	6.00	6.10	450	1	1	4	[+]
LUG	6.00 6.10	4.88 7.32	12:40:55 10:07:06 09:59:03 12:03:34	33 300 300 200	6.08 6.10 6.08 6.10	2 1 1 1	602 500 1000 120	5.90 5.86 5.64 5.50	6.14 6.28 6.32 6.36	87 480 530 500	1 1 1 1
LUKARDI	1.22	0.00 %	12:37:57	130	1.30	1	460	1.20	1.29	1794	1	3	4	[+]
LUK	1.08 1.30	0.98 1.46	12:31:53 12:30:00 12:28:19 11:17:42	5 700 100 5	1.30 1.20 1.20 1.30	1 1 1 2	1938 870 3000 2730	1.16 1.15 1.12 1.08	1.30 1.36 1.43 1.44	3430 970 2094 4787	2 1 3 1
M4B	0.00	0.00 %	13:26:24	15	29.40	1	40	29.40	29.00	5	1	0	0	[+]
M4B	0.00 0.00	23.60 35.20	13:20:16 13:20:16 13:20:16 13:20:16	11 8 10 40	32.00 31.40 31.00 30.20	1 1 2 0	20 100 2 0	27.20 3.10 0.01 0.00	31.00 32.00 32.60 33.00	40 89 50 53	1 1 1 1
MABION	78.90	2.60 %	17:04:12	117	79.00	2	1020	78.90	79.00	7642	5	252	20,482	[+]
MAB	77.60 84.60	71.10 86.70	17:03:37 17:00:31 17:00:30 17:00:24	100 2295 20 100	79.00 79.00 79.00 79.00	1 1 1 2	5 300 100 35	78.80 78.70 78.60 78.50	79.70 79.80 80.00 80.10	100 200 1025 100	1 2 4 1
MAKARONPL	7.26	0.27 %	16:01:08	69	7.30	1	2081	7.28	7.30	4123	2	1	7	[+]
MAK	7.26 7.30	6.54 7.98	15:42:10 09:14:39 16:10:29 12:06:37	825 119 94 130	7.28 7.26 7.28 7.26	1 1 2 2	1 500 500 1370	7.26 7.20 7.18 7.16	7.40 7.44 7.48 7.50	150 127 1000 4000	1 1 2 3
MAKOLAB	5.70	-1.75 %	16:45:23	376	5.60	1	205	5.55	5.60	1044	1	7	39	[+]
MLB	5.60 5.70	4.56 6.80	14:49:11 14:36:42 14:36:42 13:36:20	535 1000 356 4000	5.60 5.60 5.65 5.70	3 2 1 2	2185 1133 5000 3245	5.50 5.45 5.40 5.30	5.65 5.90 6.25 6.30	356 355 624 192	1 1 1 1
MALKOWSKI	3.76	0.00 %	09:00:00	6	3.76	1	1400	2.44	3.76	1479	2	0	0	[+]
MMA	3.76 3.76	3.02 4.50	12:52:27 10:22:31 09:24:36 09:24:36	85 100 207 3	3.76 3.04 3.42 3.42	1 2 1 1	610 1055 50 100	2.42 2.40 2.20 2.00	3.80 3.86 3.88 3.90	982 1180 200 1000	1 2 1 1
MANGATA	87.60	0.69 %	17:00:00	1	87.60	1	90	85.20	87.60	332	6	0	2	[+]
MGT	85.40 87.60	79.00 96.20	09:58:22 09:54:33 09:03:26 17:00:00	19 1 2 4	85.40 86.00 87.60 87.00	1 1 1 2	13 5 14 45	81.00 80.20 79.20 79.00	88.00 88.20 88.80 89.00	70 30 50 150	1 1 1 1
MARVIPOL	9.66	2.08 %	17:02:54	1796	9.80	1	1796	9.80	9.84	145	1	24	236	[+]
MVP	9.66 9.88	8.70 10.60	17:00:00 17:00:00 17:00:00 17:00:00	100 4 200 2	9.80 9.80 9.80 9.80	1 2 1 2	150 975 1050 560	9.74 9.70 9.68 9.62	9.88 9.90 9.94 9.96	519 200 700 500	5 2 2 1
MASTERPHA	3.60	4.23 %	10:56:13	50	3.70	1	600	3.56	3.70	509	1	0	1	[+]
MPH	3.60 3.70	3.24 3.96	09:42:28 09:42:10 16:05:58 15:51:34	1 265 690 200	3.70 3.60 3.55 3.57	1 1 2 2	300 500 1250 8150	3.53 3.52 3.51 3.50	3.74 3.75 3.80 3.85	226 1600 200 555	1 1 1 1
MAXCOM	14.35	0.00 %	15:09:48	106	14.00	2	116	13.95	14.00	22	1	0	5	[+]
MXC	13.95 14.35	12.95 15.75	13:46:56 11:26:17 11:01:38 09:24:07	20 52 1 159	14.00 14.00 14.00 13.95	2 2 1 3	192 265 200 394	13.90 13.75 13.70 13.60	14.20 14.35 14.40 14.50	500 368 271 356	1 2 1 2
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	1	500	PKC	0.27	1900	1	0	0	[+]
MAX	0.00 0.00	0.28 0.42	16:18:27 12:54:33 12:12:10 12:02:17	1000 50 220 100	0.40 0.42 0.34 0.38	1 1 0 0	3000 1 0 0	0.17 0.01 0.00 0.00	0.39 0.40 0.60 0.74	1000 640 800 2000	1 1 1 1
MAXIPIZZA	0.74	0.00 %	15:13:50	100	0.74	1	5000	0.72	0.74	4836	4	0	0	[+]
MXP	0.74 0.74	0.60 0.88	16:02:41 13:01:17 09:09:39 12:09:45	90 149 1348 1500	0.74 0.74 0.74 0.70	1 2 1 1	1405 2121 2232 1283	0.71 0.70 0.70 0.70	0.75 0.76 0.76 0.80	2500 476 7500 1000	1 1 1 2
MBANK	326.00	3.06 %	17:00:00	79	337.00	1	619	337.00	337.20	167	2	44	14,868	[+]
MBK	326.00 339.80	293.40 358.60	17:00:00 17:00:00 17:00:00 17:00:00	33 68 872 300	337.00 337.00 337.00 337.00	1 1 4 2	14 72 54 52	336.00 335.80 335.00 334.60	337.60 337.80 338.20 338.40	197 61 3 61	2 2 1 2
MBWS	6.90	4.88 %	12:41:21	20	6.88	1	1000	6.58	6.90	3409	1	0	0	[+]
MBW	6.88 6.90	6.22 7.58	09:01:48 11:34:18 11:34:18 09:08:36	2 13 23 2	6.90 6.56 6.60 6.70	1 1 1 1	101 200 135 241	6.42 5.98 5.86 5.36	7.00 7.20 7.48 7.50	921 172 380 1250	4 1 1 1
MCI	18.75	-0.53 %	16:44:02	100	18.70	1	521	18.70	18.75	851	2	1	12	[+]
MCI	18.70 18.75	16.90 20.60	14:17:08 12:36:17 12:36:17 09:55:13	150 99 51 1	18.70 18.75 18.75 18.75	1 1 1 1	652 360 441 3000	18.65 18.60 18.55 18.50	18.80 18.90 19.00 19.05	950 62 232 1850	1 1 2 1
MDIENERGIA	3.62	-1.62 %	16:02:16	300	3.64	1	353	3.65	3.70	300	1	5	16	[+]
MDI	3.60 3.71	3.26 3.98	13:09:33 12:51:45 11:49:40 11:33:30	170 1 54 219	3.63 3.60 3.63 3.63	3 1 1 3	2530 100 120 1810	3.64 3.62 3.61 3.60	3.71 3.80 3.86 3.88	1749 1100 126 3000	1 1 1 2
MEDAPP	0.90	-2.15 %	17:00:00	3	0.91	1	2497	0.91	0.93	4455	2	36	33	[+]
MDA	0.90 0.93	0.72 1.08	16:26:00 16:06:56 15:44:46 15:44:21	100 2500 2492 5000	0.93 0.90 0.93 0.93	1 2 2 1	2000 5500 2100 2000	0.90 0.90 0.90 0.90	0.93 0.94 0.94 0.95	43573 527 1372 1060	1 1 1 1
MEDCAMP	2.41	-2.41 %	17:00:00	1690	2.43	1	310	2.43	2.49	900	1	5	11	[+]
MDP	2.41 2.50	1.93 2.90	11:23:55 10:51:52 10:50:31 10:49:11	1000 410 500 700	2.42 2.43 2.43 2.43	3 1 1 1	1350 230 412 500	2.42 2.42 2.41 2.41	2.50 2.60 2.70 2.72	5610 560 250 1000	3 1 1 1
MEDIACAP	2.70	0.37 %	15:09:17	500	2.71	1	220	2.71	2.74	2999	2	6	17	[+]
MCP	2.70 2.74	2.43 2.97	12:53:31 12:53:31 09:49:04 09:44:01	598 2 1110 2850	2.70 2.70 2.70 2.70	2 1 1 1	471 5000 381 1500	2.70 2.65 2.63 2.62	2.75 2.77 2.83 2.84	1290 5070 5000 1924	1 2 1 2
MEDICALG	31.00	3.86 %	16:48:55	25	32.30	1	100	31.70	32.20	93	1	16	494	[+]
MDG	30.30 32.60	27.90 34.10	16:48:55 16:48:55 16:35:12 16:35:12	20 10 342 103	32.25 32.15 32.15 32.10	2 1 1 1	147 300 200 100	31.55 31.40 31.10 31.00	32.25 32.30 32.40 32.50	77 155 50 311	1 2 1 1
MEDICOBIO	3.35	-1.18 %	15:00:00	232	3.35	3	2357	3.15	3.35	1600	3	1	3	[+]
MDB	3.35 3.35	2.68 4.02	15:00:00 11:16:49 11:00:00 15:00:00	268 30 500 500	3.35 3.35 3.35 3.39	1 2 3 1	888 1500 2370 300	3.12 3.10 3.02 3.01	3.39 3.40 3.44 3.44	1000 1682 870 2000	1 2 1 1
MEDINICE	29.20	-0.68 %	17:00:00	8	29.00	1	4	28.80	29.00	122	1	3	85	[+]
ICE	28.40 29.20	26.30 32.10	17:00:00 17:00:00 16:48:46 16:29:52	20 18 32 10	29.00 29.00 28.90 29.00	2 1 6 4	917 78 11121 720	28.70 28.60 28.50 28.40	29.20 29.30 29.40 29.50	100 210 50 166	1 1 1 1
MENNICA	20.40	0.49 %	13:18:36	10	20.50	1	25	20.60	21.10	280	3	5	109	[+]
MNC	20.40 21.20	18.40 22.40	10:48:16 10:44:45 10:42:54 10:42:19	10 1500 700 700	21.10 21.20 21.20 21.20	2 3 1 1	85 923 80 200	20.50 20.30 20.20 20.10	21.20 21.30 21.40 21.50	900 800 51 360	2 1 1 3
MENNICASK	98.00	2.04 %	16:33:16	1	100.00	2	121	99.00	101.00	22	2	1	82	[+]
MNS	95.50 100.00	78.40 117.60	16:33:16 16:26:08 15:05:43 15:05:43	2 28 11 6	100.00 100.00 100.00 100.00	1 1 1 2	210 101 25 99	98.00 97.50 97.00 96.00	101.20 101.40 102.00 103.00	18 74 16 118	1 1 2 4
MERA	1.67	3.49 %	15:04:12	5	1.78	1	400	1.66	1.78	95	1	3	5	[+]
MER	1.65 1.78	1.34 2.00	15:04:12 10:15:43 09:44:08 09:44:08	20 600 1280 200	1.76 1.66 1.65 1.65	1 1 1 1	3720 1229 200 200	1.65 1.64 1.60 1.58	1.82 1.84 1.85 1.86	200 200 608 200	1 1 2 1
MERCATOR	240.80	-2.82 %	17:01:10	6	234.00	18	4237	234.00	235.20	136	1	26	6,251	[+]
MRC	234.00 242.20	216.80 264.80	17:01:10 17:01:02 17:00:00 17:00:00	3 10 30 42	234.00 234.00 234.00 234.00	3 1 3 2	77 50 67 20	233.90 233.80 233.70 233.60	235.30 235.50 235.60 235.80	25 106 98 8	1 2 2 1
MERCOR	20.30	-1.93 %	17:00:00	111	20.30	1	80	20.20	20.30	19	1	0	2	[+]
MCR	20.30 20.30	18.30 22.30	11:57:21 09:00:00 12:10:02 10:07:08	100 14 24 10	20.70 20.80 20.50 20.50	1 1 1 2	142 100 101 468	20.10 20.00 19.90 19.70	20.70 20.80 20.90 21.00	1077 109 110 50	1 1 2 1
MERLINGRP	0.19	0.53 %	16:32:50	2000	0.19	1	68	0.18	0.19	49	1	19	3	[+]
MRG	0.18 0.19	0.15 0.23	16:15:46 16:05:52 16:05:52 16:05:52	1 2932 5569 499	0.19 0.18 0.18 0.18	3 1 1 1	22367 3860 9000 10000	0.18 0.18 0.18 0.18	0.19 0.19 0.20 0.21	10478 19190 60520 5409	2 2 4 1
MEXPOLSKA	2.10	-2.23 %	16:49:58	500	2.19	1	4500	2.15	2.23	426	1	3	6	[+]
MEX	2.10 2.24	1.89 2.31	14:42:05 13:52:26 09:01:54 09:00:00	1850 500 2 34	2.19 2.15 2.24 2.10	1 1 2 1	1000 500 3424 2430	2.14 2.11 2.10 2.06	2.24 2.25 2.35 2.39	654 1490 1500 358	1 1 1 1
MFO	40.50	4.10 %	17:00:00	1	43.20	2	286	42.40	43.20	536	3	5	192	[+]
MFO	40.00 43.20	36.50 44.50	16:44:12 16:40:02 16:20:29 15:15:40	50 36 74 61	42.40 42.40 42.40 42.30	1 1 1 1	190 241 250 48	41.60 41.30 41.20 41.10	43.30 43.50 43.60 43.90	25 101 190 170	1 1 1 2
MILKILAND	1.16	2.16 %	17:00:00	1000	1.18	1	395	1.18	1.19	927	1	23	26	[+]
MLK	1.13 1.18	1.04 1.27	17:00:00 16:41:20 16:41:20 16:41:20	605 1589 687 2000	1.18 1.18 1.17 1.17	1 2 2 2	1605 2506 4767 2542	1.18 1.14 1.12 1.11	1.20 1.20 1.21 1.22	1100 99 395 2626	1 1 1 3
MILKPOL	1.43	9.30 %	16:39:06	1	1.41	2	2611	1.29	1.41	1329	1	2	2	[+]
MLP	1.29 1.43	1.15 1.71	16:39:06 14:20:21 13:06:42 10:48:44	299 275 389 80	1.40 1.39 1.29 1.41	1 1 2 4	50 1995 1050 455	1.15 1.11 1.10 1.00	1.42 1.43 1.44 1.45	1000 160 2706 1700	1 1 2 2
MILLENNIUM	5.00	0.70 %	17:00:00	157	5.06	4	6248	5.05	5.08	4330	3	612	3,090	[+]
MIL	4.98 5.09	4.50 5.50	17:00:00 17:00:00 17:00:00 17:00:00	3 265 607 253	5.06 5.06 5.06 5.06	4 2 1 2	7745 2444 400 2592	5.05 5.04 5.04 5.04	5.08 5.08 5.09 5.09	37383 6090 23605 2766	4 4 11 4
MINERAL	0.74	1.28 %	11:08:13	1	0.79	1	2000	0.74	0.78	1296	1	7	5	[+]
MND	0.73 0.79	0.59 0.88	11:08:13 11:04:38 10:42:29 10:25:55	1000 1000 1392 998	0.77 0.76 0.76 0.73	1 2 1 1	1400 1599 11180 10000	0.72 0.72 0.71 0.68	0.79 0.80 0.80 0.81	998 2081 2250 1000	1 2 2 1
MIRACULUM	1.40	0.00 %	17:00:00	100	1.40	1	7050	1.38	1.40	3400	2	11	15	[+]
MIR	1.38 1.40	1.26 1.54	14:32:50 10:38:58 10:37:23 10:37:23	3800 655 1000 345	1.38 1.38 1.38 1.39	1 2 2 1	1000 1003 4044 300	1.37 1.36 1.35 1.32	1.41 1.42 1.43 1.44	2000 14800 784 1500	1 3 2 1
MIRBUD	4.75	-0.63 %	17:00:00	450	4.70	1	223	4.69	4.70	2000	1	142	669	[+]
MRB	4.70 4.79	4.28 5.22	17:00:00 16:46:26 16:45:52 16:45:39	1099 1000 3256 2000	4.70 4.70 4.70 4.70	2 3 1 1	640 15000 500 500	4.67 4.66 4.63 4.62	4.74 4.75 4.75 4.76	1896 1000 5360 760	1 1 2 2
MLPGROUP	74.00	1.04 %	17:00:00	12	77.60	2	2	74.20	77.60	93	2	0	2	[+]
MLG	74.00 78.00	66.60 81.40	16:31:38 15:44:59 09:59:56 09:43:32	2 12 1 1	77.60 77.60 78.00 78.00	1 1 1 1	6 8 7 19	74.00 73.60 71.00 70.40	77.80 78.00 78.20 78.80	13 474 226 100	1 3 2 1
MLSYSTEM	121.80	-6.79 %	17:03:42	32	112.60	4	79	112.40	112.60	610	4	29	3,371	[+]
MLS	110.20 121.80	109.80 133.80	17:03:07 17:03:05 17:03:00 17:03:00	100 32 26 3	112.60 112.60 112.60 112.60	3 11 1 3	55 996 20 138	112.20 112.00 111.60 111.40	112.80 113.00 113.20 113.40	69 50 20 20	1 2 1 1
MOBRUK	307.00	2.93 %	17:04:28	5	316.00	1	15	316.00	317.00	114	2	6	1,914	[+]
MBR	307.00 316.00	277.00 337.00	17:00:13 17:00:13 17:00:00 17:00:00	10 31 6 4	316.00 316.00 316.00 316.00	2 2 3 4	71 39 41 99	315.00 313.00 312.00 311.00	318.00 319.00 320.00 321.00	134 113 185 100	4 4 6 1
MODE	2.32	-0.41 %	09:39:42	1	2.41	1	50	2.30	2.38	150	2	1	2	[+]
MOE	2.32 2.41	1.86 2.78	09:38:54 09:38:54 13:03:39 13:03:39	680 50 5 50	2.32 2.32 2.42 2.40	1 2 2 3	1000 995 1050 1150	2.26 2.20 2.16 2.10	2.39 2.40 2.41 2.42	100 870 999 1095	1 2 1 2
MOJ	1.49	4.20 %	16:44:34	10	1.49	2	6735	1.43	1.49	1490	1	0	0	[+]
MOJ	1.49 1.49	1.34 1.64	09:00:00 16:46:32 15:14:24 16:47:55	57 1960 707 40	1.43 1.47 1.43 1.47	2 2 1 1	5709 6400 1156 10000	1.41 1.40 1.38 1.36	1.50 1.50 1.54 1.55	2265 6500 1900 1100	1 1 1 1
MOL	30.80	1.97 %	17:01:06	30000	31.00	1	70	30.00	31.30	30	1	155	4,802	[+]
MOL	30.80 31.02	27.72 33.88	17:00:30 17:00:00 17:00:00 16:42:13	23 24977 23 17	31.00 31.00 31.00 31.02	1 1 1 1	1000 300 70 1000	29.80 29.34 29.00 28.80	31.60 31.98 32.00 32.24	401 50 1828 47	1 1 4 1
MONNARI	3.10	8.41 %	17:01:09	1000	3.35	1	700	3.24	3.35	7129	4	160	512	[+]
MON	3.06 3.39	2.79 3.41	17:00:00 17:00:00 17:00:00 16:48:51	396 54 1176 1000	3.35 3.35 3.35 3.39	1 3 1 1	3000 6524 3000 1500	3.22 3.20 3.15 3.14	3.37 3.38 3.39 3.40	2000 10093 7210 4093	1 4 5 4
MOONLIT	3.90	-3.86 %	16:24:52	300	3.74	1	300	3.66	3.86	300	1	3	10	[+]
MLT	3.74 3.90	3.12 4.68	16:24:52 16:24:52 09:03:06 14:56:53	650 1300 500 700	3.75 3.76 3.90 3.89	1 1 1 1	600 256 452 1479	3.60 3.55 3.51 3.33	3.90 4.00 4.10 4.36	36498 700 2700 1000	2 1 1 1
MOSTALPLC	12.30	-2.44 %	17:00:00	230	12.00	1	100	11.95	12.00	260	1	5	58	[+]
MSP	11.95 12.30	11.10 13.50	16:45:44 16:25:59 16:25:59 16:25:59	600 300 200 100	12.00 11.95 11.95 11.95	5 2 2 1	1011 272 800 126	11.90 11.85 11.80 11.75	12.15 12.20 12.25 12.30	250 463 300 125	1 2 1 1
MOSTALWAR	7.08	0.86 %	15:31:47	3000	7.00	2	155	6.94	7.08	1732	3	3	21	[+]
MSW	7.00 7.08	6.38 7.78	09:23:38 16:31:02 16:10:48 15:26:01	1 200 676 280	7.08 6.94 6.94 6.94	2 1 1 1	2500 177 150 1500	6.90 6.80 6.74 6.66	7.10 7.12 7.16 7.18	4660 844 476 1350	4 2 2 2
MOSTALZAB	1.58	-1.27 %	17:00:00	600	1.56	1	1400	1.55	1.56	1069	1	62	97	[+]
MSZ	1.53 1.60	1.43 1.74	17:00:00 17:00:00 16:30:22 16:16:50	131 469 1500 11	1.56 1.56 1.55 1.57	2 2 8 1	20000 6898 21217 700	1.55 1.54 1.54 1.53	1.57 1.57 1.58 1.58	4253 2199 2400 2857	3 1 2 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	2	50001	0.01	0.01	5400	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	1.00 0.00 0.00 0.00	9700 0 0 0	1 0 0 0
MOVIEGAMES	70.00	-1.29 %	17:00:00	3	69.00	1	23	68.20	69.00	57	1	4	300	[+]
MOV	67.50 70.70	56.00 84.00	17:00:00 16:25:39 16:25:29 16:10:09	3 8 83 25	69.00 69.00 68.80 68.80	2 3 1 2	70 590 5 113	68.10 68.00 67.90 67.60	69.50 69.80 70.00 70.20	177 67 125 573	1 1 2 1
MPLVERBUM	7.50	-4.35 %	15:37:30	77	6.60	1	250	6.40	6.60	18	1	0	3	[+]
VER	6.60 7.50	6.00 9.00	15:20:54 11:16:10 09:03:20 14:18:10	200 165 2 15	6.60 6.60 7.50 6.90	1 1 1 1	800 289 148 360	6.15 6.10 5.90 5.60	7.50 8.25 8.50 8.95	148 100 200 120	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	20000	0.02	PKC	123700	3	0	0	[+]
MTS	0.00 0.00	0.04 0.06	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0.05 0.04 0.04 0.04	1 2 0 0	50000 50001 0 0	0.01 0.01 0.00 0.00	0.02 0.03 0.04 0.05	258 4500 15400 38826	1 1 1 2
MUZA	6.70	1.49 %	16:29:40	100	6.80	1	1112	6.75	6.80	243	1	6	43	[+]
MZA	6.65 6.80	6.05 7.35	16:29:40 15:01:39 14:43:09 14:36:36	100 200 542 370	6.80 6.80 6.75 6.75	1 2 1 2	300 607 220 705	6.70 6.65 6.60 6.50	6.90 6.95 7.00 7.05	190 520 5437 1261	1 2 3 2
MWTRADE	0.00	0.00 %	12:04:31	1500	3.85	2	1859	3.82	3.92	1202	1	0	0	[+]
MWT	0.00 0.00	3.47 4.23	12:02:50 12:02:50 13:45:27 13:41:49	1000 292 81 500	3.83 3.83 3.87 3.87	2 1 1 1	2700 1980 1000 344	3.81 3.80 3.76 3.73	3.94 3.98 3.99 4.00	1000 400 1717 538	1 1 3 1
NANOGROUP	5.00	1.60 %	17:00:00	2	5.08	1	390	4.96	5.08	2203	2	6	28	[+]
NNG	4.96 5.08	4.50 5.50	16:46:11 15:49:24 14:14:24 13:15:48	50 10 392 18	5.08 5.08 4.96 4.96	1 1 1 3	57 40 500 1020	4.95 4.94 4.92 4.90	5.10 5.15 5.27 5.28	500 300 300 613	1 1 1 2
NEPTIS	0.00	0.00 %	13:39:09	1	49.40	1	70	46.00	50.00	10	1	0	0	[+]
YAN	0.00 0.00	39.60 59.00	13:39:03 17:00:00 09:00:00 09:00:00	1000 400 14 26	47.20 49.80 46.00 46.00	1 1 1 1	10 10 20 20	44.00 42.00 41.00 40.00	51.00 52.00 54.00 56.50	10 14 5 110	1 1 1 2
NETIA	5.96	0.00 %	13:37:03	1000	5.96	1	1000	5.90	5.98	1030	2	3	20	[+]
NET	5.82 5.98	5.38 6.54	13:37:03 13:37:03 11:55:21 11:31:47	552 480 18 480	5.96 5.94 5.94 5.82	1 2 2 1	1968 1702 2200 444	5.84 5.82 5.80 5.66	6.00 6.04 6.06 6.10	5505 120 5720 22687	3 1 2 7
NEUCA	797.00	0.76 %	17:00:00	2	799.00	1	21	797.00	799.00	8	1	1	984	[+]
NEU	793.00 799.00	718.00 876.00	17:00:00 17:00:00 17:00:00 17:00:00	1 4 5 2	799.00 799.00 799.00 799.00	4 1 1 1	8 12 13 20	790.00 785.00 784.00 783.00	800.00 803.00 804.00 806.00	451 11 11 217	6 1 1 3
NEWAG	25.40	-0.79 %	13:22:47	8	25.20	1	100	25.30	25.50	40	1	1	24	[+]
NWG	25.20 25.70	22.90 27.90	13:22:47 13:22:47 13:22:47 13:01:13	50 40 40 30	25.30 25.30 25.40 25.40	4 7 10 2	441 1651 1468 4007	25.20 25.10 25.00 24.90	25.60 25.70 25.80 25.90	208 160 677 863	3 4 6 9
NEXTBIKE	12.10	0.00 %	15:00:00	17	12.60	1	61	12.10	12.60	3	1	0	2	[+]
NXB	12.10 12.60	9.70 14.50	15:00:00 11:00:00 11:00:00 15:00:00	3 10 129 5	12.60 12.10 12.10 12.60	1 1 1 1	40 100 1000 1	11.00 10.00 2.50 0.01	13.00 13.10 13.20 13.30	40 75 230 21	1 1 1 1
NGGAMES	0.17	-0.81 %	16:32:20	2294	0.17	1	3000	0.17	0.17	8097	1	114	19	[+]
NGG	0.17 0.17	0.14 0.21	16:01:13 15:46:22 15:46:22 15:45:37	10000 1706 3294 1000	0.17 0.17 0.17 0.17	1 1 1 1	3443 2000 10000 14990	0.17 0.17 0.16 0.16	0.17 0.17 0.17 0.17	1000 2000 5020 6920	1 1 1 1
NOTORIA	0.00	0.00 %	15:34:10	100	6.50	1	290	6.35	6.45	231	1	0	0	[+]
NTS	0.00 0.00	5.20 7.80	10:20:50 15:43:31 11:00:48 09:00:00	100 100 100 6	6.45 6.25 6.45 6.40	2 1 1 1	653 150 1111 200	6.20 4.10 3.68 3.02	6.50 6.60 7.50 8.80	628 100 1523 7381	2 1 2 7
NOVAINV	2.66	0.76 %	17:00:00	100	2.64	1	200	2.64	2.70	1584	2	38	102	[+]
NOV	2.60 2.88	2.14 3.18	16:38:16 16:36:22 16:31:21 16:27:23	3 100 10 500	2.70 2.64 2.70 2.64	1 3 1 1	1247 1100 500 800	2.62 2.60 2.58 2.56	2.72 2.74 2.76 2.78	1202 600 1000 1556	1 1 1 4
NOVAVIS	6.58	-0.46 %	14:46:35	1750	6.55	1	500	6.53	6.55	515	2	4	29	[+]
NVV	6.51 6.58	5.27 7.89	14:46:35 14:46:35 14:42:47 10:50:55	175 58 1 37	6.54 6.53 6.53 6.52	2 2 1 1	101 276 1000 140	6.52 6.51 6.50 6.45	6.58 6.63 6.64 6.65	39 100 250 132	1 1 1 1
NOVITA	220.00	5.45 %	13:33:04	2	232.00	2	16	225.00	232.00	31	5	0	25	[+]
NVT	219.00 232.00	198.00 242.00	13:33:04 13:33:04 12:44:05 12:44:05	5 5 2 5	231.00 230.00 227.00 225.00	1 1 1 1	5 50 10 2	224.00 223.00 222.00 220.00	233.00 234.00 235.00 236.00	11 703 13 253	1 3 2 2
NTTSYSTEM	5.58	0.73 %	16:02:58	75	5.52	2	425	5.52	5.66	50	1	1	5	[+]
NTT	5.50 5.70	5.04 6.12	15:56:23 14:33:38 14:33:38 13:55:10	400 67 33 92	5.60 5.70 5.70 5.70	2 2 1 2	396 670 130 674	5.50 5.48 5.46 5.40	5.70 5.76 5.78 5.80	1657 102 1000 150	3 1 1 1
NWAI	18.10	-1.37 %	15:54:10	5	18.05	1	20	18.05	18.50	90	1	2	39	[+]
NWA	18.05 18.50	14.50 21.70	15:51:54 15:50:44 12:21:03 12:21:03	5 10 102 8	18.05 18.50 18.50 18.35	1 1 1 2	112 12 100 141	18.00 17.50 17.45 17.40	18.60 18.90 18.95 19.00	100 206 259 657	1 2 2 1
OAT	48.25	3.01 %	17:02:15	100	49.65	1	1000	49.50	49.75	100	1	15	723	[+]
OAT	48.25 49.75	43.45 53.00	17:00:56 17:00:00 17:00:00 16:49:29	80 1 19 50	49.65 49.65 49.65 49.75	1 1 1 1	500 33 100 40	49.00 48.55 48.50 48.25	49.80 49.85 49.90 49.95	500 60 800 40	1 1 1 1
ODLEWNIE	6.22	0.32 %	15:21:46	87	6.22	1	9	6.26	6.28	161	1	1	4	[+]
ODL	6.22 6.28	5.60 6.84	15:21:46 14:00:14 13:01:36 12:51:21	123 79 240 20	6.22 6.28 6.28 6.28	3 1 1 2	452 522 200 675	6.22 6.20 6.18 6.16	6.30 6.34 6.36 6.40	392 1091 1680 10207	1 2 2 3
OEX	21.20	-1.40 %	11:12:22	70	21.20	12	11485	21.20	21.40	22	1	0	8	[+]
OEX	21.20 21.20	19.10 23.30	11:11:45 09:27:30 13:09:04 13:09:04	255 40 68 72	21.20 21.20 21.50 21.40	2 2 1 1	9850 700 7 42	21.10 21.00 20.10 20.00	21.50 21.90 22.00 22.20	9845 125 1172 169	10 1 3 2
ONEMORE	5.60	-0.36 %	17:00:00	11	5.56	1	709	5.40	5.56	68	1	3	19	[+]
OML	5.40 5.60	4.48 6.72	17:00:00 16:48:15 16:47:57 16:47:50	100 213 751 100	5.56 5.40 5.40 5.42	2 3 1 1	280 2540 100 100	5.37 5.35 5.33 5.31	5.57 5.60 5.64 5.68	535 1819 150 601	1 5 1 2
ONICO	0.00	0.00 %	11:00:00	82	6.00	1	500	4.00	5.90	500	1	0	0	[+]
ONC	0.00 0.00	4.80 7.20	12:14:28 11:00:00 11:00:00 11:00:00	195 190 1 100	6.00 6.00 6.00 6.00	1 1 0 0	190 1 0 0	1.71 0.01 0.00 0.00	6.00 6.95 8.00 10.70	250 2 221 30	2 1 1 1
OPENFIN	0.78	-1.55 %	16:26:31	1	0.76	1	2999	0.76	0.79	2658	1	2	2	[+]
OPF	0.76 0.79	0.70 0.85	15:00:29 11:42:57 11:05:25 11:05:25	1 311 30 1300	0.77 0.79 0.79 0.78	1 1 1 3	1000 2000 2136 11597	0.75 0.74 0.74 0.74	0.79 0.81 0.83 0.84	7382 600 1000 500	2 1 1 1
OPONEOPL	54.20	5.20 %	17:00:31	500	56.60	4	238	56.00	56.60	500	1	9	530	[+]
OPN	54.20 57.60	48.80 59.60	17:00:00 17:00:00 17:00:00 17:00:00	1546 11 220 97	56.60 56.60 56.60 56.60	2 2 1 1	192 191 690 400	55.80 55.40 55.00 54.80	57.00 57.20 57.40 57.60	3680 610 45 246	2 3 2 3
OPTEAM	15.30	-0.33 %	16:16:04	124	15.25	3	397	15.20	15.30	10	1	1	14	[+]
OPM	15.20 15.30	13.80 16.80	14:50:08 14:50:08 14:50:08 14:01:39	70 105 225 46	15.20 15.20 15.20 15.30	4 1 1 15	555 85 37 2555	15.15 15.10 15.05 15.00	15.35 15.40 15.45 15.50	104 600 248 236	1 2 1 3
ORANGEPL	6.65	0.08 %	17:01:05	2717	6.64	2	3249	6.62	6.64	10263	3	641	4,239	[+]
OPL	6.55 6.65	5.99 7.32	17:01:05 17:00:00 17:00:00 17:00:00	283 2230 120 943	6.64 6.64 6.64 6.64	2 2 1 3	614 8212 500 11313	6.61 6.61 6.60 6.59	6.64 6.65 6.66 6.66	3473 13348 6078 14129	2 6 3 6
ORCOGROUP	2.18	-5.22 %	14:24:45	690	2.18	1	1920	2.19	2.30	1920	1	1	2	[+]
OPG	2.18 2.18	1.96 2.40	16:40:39 14:33:15 13:21:44 13:21:44	890 2190 135 265	2.30 2.30 2.38 2.30	2 1 1 2	766 1423 800 321	2.18 2.16 2.10 2.08	2.38 2.39 2.42 2.45	586 1160 900 12	1 2 1 1
ORGANIC	5.85	0.86 %	09:00:00	2	5.85	1	20	5.60	5.85	25	1	0	0	[+]
ORG	5.85 5.85	4.68 7.00	09:00:00 13:03:26 16:00:32 14:52:52	10 10 5 10	5.80 5.85 5.85 5.85	1 1 1 1	20 20 20 20	5.50 5.40 5.30 5.20	5.90 6.00 6.10 6.20	20 20 20 20	1 1 1 1
ORZBIALY	24.50	-0.82 %	16:04:38	39	24.30	1	4	23.60	24.30	103	1	2	41	[+]
OBL	23.50 24.50	22.10 26.90	16:04:29 16:04:29 16:04:29 16:04:29	39 500 41 51	23.60 23.70 23.70 23.80	4 1 1 1	356 111 233 2103	23.50 23.30 23.20 22.80	24.40 24.50 24.60 24.80	128 247 21 74	3 3 1 1
ORZLOPONY	2.50	5.93 %	17:01:55	1060	2.50	1	461	2.50	2.58	600	1	3	8	[+]
ORL	2.50 2.50	2.00 3.00	17:00:08 17:00:00 17:00:00 14:53:55	940 410 650 439	2.50 2.50 2.50 2.36	1 1 1 1	430 400 246 455	2.34 2.24 2.22 2.20	2.60 2.74 2.92 2.96	1921 3581 3143 2255	1 2 2 1
OTLOG	9.30	-4.69 %	16:06:24	28	9.34	1	10	9.36	9.88	84	1	0	4	[+]
OTS	9.30 9.36	8.38 10.20	16:06:24 12:19:11 10:09:35 17:00:00	222 1 125 142	9.36 9.32 9.30 9.80	1 2 2 3	971 238 520 2058	9.34 9.30 9.28 9.00	9.90 9.92 9.96 9.98	394 1 1 1	1 1 1 1
OTMUCHOW	3.12	0.63 %	17:00:00	187	3.22	1	93	3.20	3.22	3179	5	12	39	[+]
OTM	3.12 3.22	2.82 3.42	17:00:00 13:45:10 13:44:26 13:26:23	113 157 147 154	3.22 3.20 3.20 3.22	2 3 3 1	2859 4269 12247 480	3.14 3.12 3.10 3.04	3.24 3.26 3.28 3.30	1020 10166 700 2741	2 4 1 2
OUTDOORZY	0.79	13.58 %	15:58:52	315	0.92	1	200	0.86	0.93	3913	1	66	58	[+]
OUT	0.76 0.95	0.64 0.94	15:58:07 15:57:01 15:55:58 15:55:58	3272 2128 852 4148	0.93 0.93 0.93 0.93	2 1 2 1	1300 2000 2483 1000	0.86 0.85 0.83 0.81	0.94 0.94 0.96 0.96	3250 2380 635 2000	1 1 1 1
OVOSTAR	80.00	-3.77 %	11:27:29	21	76.50	1	25	77.00	80.00	67	1	0	2	[+]
OVO	76.50 80.00	72.00 88.00	11:11:02 09:03:48 09:30:36 16:26:54	2 1 57 20	80.00 79.50 78.00 78.00	1 2 2 1	1 1400 503 22	76.50 76.00 70.00 65.50	81.00 82.00 85.00 87.00	55 2 500 15	1 1 1 1
PAMAPOL	2.54	0.00 %	17:00:00	450	2.57	1	550	2.57	2.58	999	1	4	10	[+]
PMP	2.53 2.58	2.29 2.79	16:18:31 16:04:06 12:44:16 12:07:43	550 100 1000 393	2.57 2.55 2.55 2.53	1 2 1 1	400 807 600 600	2.55 2.53 2.52 2.51	2.59 2.60 2.61 2.62	2500 998 756 205	1 1 1 1
PANOVA	0.00	0.00 %	16:23:11	1	15.10	1	750	14.70	15.00	450	2	0	0	[+]
NVA	0.00 0.00	13.60 16.60	16:17:22 17:00:00 16:41:14 10:29:23	195 1 9 180	14.75 15.00 14.70 14.70	1 2 1 1	250 219 333 222	14.60 14.50 14.30 14.25	15.10 15.15 15.50 15.60	896 500 300 160	3 1 1 1
PARCELTEC	0.00	0.00 %	17:00:00	13	1.23	1	100	1.23	1.16	2200	1	0	0	[+]
PTE	0.00 0.00	0.98 1.47	17:00:00 17:00:00 16:49:56 16:49:11	700 2 4 4	1.23 1.23 1.24 1.24	1 1 1 1	287 1000 1000 1000	1.21 1.05 1.02 1.01	1.20 1.23 1.26 1.27	850 1446 500 800	1 1 1 2
PARTNER	0.17	2.06 %	13:43:01	600	0.17	1	4000	0.17	0.17	9400	1	28	5	[+]
PRN_	0.17 0.17	0.14 0.20	12:54:17 12:54:17 12:54:17 09:21:00	497 10000 1503 497	0.17 0.17 0.17 0.17	3 1 1 1	8500 8500 50000 20000	0.16 0.16 0.16 0.16	0.17 0.18 0.18 0.18	8503 14295 7500 6500	1 1 1 1
PASSUS	49.00	-0.80 %	17:00:00	1	49.40	2	65	48.60	49.40	99	1	0	5	[+]
PAS	48.60 49.40	39.20 58.50	12:15:56 12:10:40 12:02:16 12:02:16	10 30 34 16	48.60 48.80 48.60 48.80	3 1 1 1	100 20 27 10	48.20 48.00 47.60 47.40	49.60 49.80 50.00 51.50	10 73 182 50	1 2 1 1
PATENTUS	0.89	0.00 %	09:12:34	1000	0.89	2	2292	0.88	0.89	2500	2	26	23	[+]
PAT	0.89 0.89	0.80 0.98	09:12:34 09:05:22 09:00:00 15:42:33	22500 2222 112 500	0.89 0.89 0.89 0.89	1 2 1 1	500 4300 500 400	0.88 0.88 0.88 0.88	0.90 0.90 0.90 0.90	500 2300 300 340	1 2 1 1
PBKM	89.80	0.00 %	09:59:56	1	89.80	1	260	87.00	89.80	24	2	0	0	[+]
BKM	89.80 89.80	81.00 98.60	09:59:34 17:00:00 16:49:53 16:49:53	1 1 74 60	89.80 89.80 87.00 87.00	1 1 1 1	100 15 30 150	86.60 86.20 84.20 83.20	90.00 91.80 92.00 92.40	221 17 6 39	2 1 1 1
PCCEXOL	3.02	0.00 %	16:48:55	2	3.02	3	596	3.01	3.02	998	1	14	42	[+]
PCX	2.99 3.03	2.72 3.33	16:41:09 16:10:52 16:10:52 15:40:11	17 500 1989 267	3.01 3.02 3.02 3.01	1 2 2 1	40 1675 100 600	3.00 3.00 3.00 2.99	3.02 3.04 3.04 3.04	1774 497 1500 1000	1 1 2 1
PCCROKITA	78.20	1.03 %	17:00:00	69	78.80	1	20	78.30	78.90	50	1	3	244	[+]
PCR	77.70 78.80	70.40 86.00	17:00:00 17:00:00 17:00:00 17:00:00	13 48 21 1	78.80 78.80 78.80 78.80	1 2 1 1	171 185 61 100	78.20 78.00 77.70 77.60	79.00 79.10 79.20 79.30	880 50 200 50	5 1 3 1
PCFGROUP	60.00	1.17 %	17:03:25	25	60.65	1	48	60.20	60.95	83	1	6	352	[+]
PCF	59.95 61.20	54.00 66.00	17:00:00 17:00:00 17:00:00 17:00:00	6 3 17 14	60.65 60.65 60.65 60.65	1 1 1 1	83 20 50 30	60.00 59.90 59.60 59.50	61.00 61.10 61.15 61.20	1318 243 45 1028	9 1 1 2
PEKABEX	26.00	0.77 %	17:02:24	22	26.20	1	32	26.20	26.30	533	4	2	49	[+]
PBX	26.00 26.20	23.40 28.60	17:00:00 14:42:19 14:29:43 14:05:59	57 100 148 350	26.20 26.20 26.20 26.10	1 1 1 3	78 217 101 230	26.10 26.00 25.80 25.70	26.40 26.50 26.60 26.70	886 403 30 66	5 4 1 2
PEKAO	98.64	-0.02 %	17:00:00	100	98.94	5	12300	98.94	99.18	4508	4	333	33,119	[+]
PEO	98.64 99.98	88.78 108.50	17:00:00 17:00:00 17:00:00 17:00:00	289 145 66 129	98.94 98.94 98.94 98.94	2 2 3 2	1008 973 1522 1007	98.90 98.88 98.86 98.82	99.24 99.26 99.36 99.44	209 215 2688 4686	1 1 3 1
PEMANAGER	0.00	0.00 %	17:00:00	141	18.50	0	0	0.00	0.00	0	0	0	0	[+]
PEM	0.00 0.00	16.65 20.30	15:45:47 15:05:58 14:39:18 12:23:41	41 18 2 33	18.50 18.10 18.10 18.10	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
PEP	69.00	2.45 %	17:00:00	48	71.20	1	100	71.00	71.20	137	1	4	261	[+]
PEP	68.10 71.40	62.10 75.90	16:43:12 16:02:43 16:02:22 16:02:22	15 484 201 63	71.40 71.00 71.00 70.90	1 1 1 1	100 12 8 18	70.60 70.50 70.30 69.90	71.30 71.90 72.00 72.40	21 25 22 18	1 1 1 1
PEPCO	45.62	3.07 %	17:00:00	634	46.95	1	1189	46.88	46.95	1993	2	436	20,147	[+]
PCO	45.12 47.00	41.06 50.18	17:00:00 17:00:00 17:00:00 17:00:00	263 100 818 189	46.95 46.95 46.95 46.95	1 1 1 1	30 25 400 6	46.87 46.85 46.80 46.77	46.98 46.99 46.99 47.00	400 100 200 10317	1 1 1 22
PEPEES	1.49	0.00 %	16:42:06	250	1.45	1	105	1.45	1.47	2645	1	3	4	[+]
PPS	1.45 1.49	1.34 1.64	12:04:23 11:00:53 09:15:19 16:03:08	2145 500 2 139	1.45 1.45 1.49 1.45	1 3 4 1	2145 3261 3387 2085	1.45 1.44 1.43 1.43	1.48 1.49 1.49 1.50	500 1315 16360 4390	1 1 3 2
PGE	10.22	0.14 %	17:00:00	4000	10.38	2	959	10.38	10.38	691	1	1,564	16,024	[+]
PGE	10.03 10.40	9.20 11.24	17:00:00 17:00:00 17:00:00 17:00:00	309 1908 1685 330	10.38 10.38 10.38 10.38	1 2 2 2	6252 4211 2299 2302	10.36 10.35 10.34 10.32	10.39 10.39 10.40 10.40	4606 1986 320 5555	3 2 3 3
PGFGROUP	2.41	0.40 %	17:00:00	200	2.49	2	910	2.41	2.49	536	1	7	17	[+]
PGV	2.41 2.49	2.17 2.65	17:00:00 16:49:49 16:49:49 16:49:49	100 905 500 500	2.49 2.41 2.42 2.45	2 1 2 1	10990 1240 6211 700	2.40 2.39 2.38 2.36	2.50 2.51 2.57 2.65	1900 1628 1135 1300	2 3 2 2
PGNIG	6.63	-0.69 %	17:04:07	10601	6.58	1	500	6.58	6.60	1089	1	1,463	9,666	[+]
PGN	6.58 6.65	5.97 7.29	17:03:25 17:03:08 17:02:31 17:02:31	5000 400 500 5000	6.58 6.58 6.58 6.58	1 15 2 5	2368 43743 600 5714	6.58 6.58 6.58 6.57	6.60 6.60 6.60 6.61	380 9061 1411 4939	1 2 1 2
PGSSOFT	17.45	-1.20 %	16:48:05	100	16.50	3	551	16.45	16.75	10	1	13	222	[+]
PSW	16.45 17.45	15.75 19.15	15:59:21 15:46:48 15:46:45 15:46:39	99 29 599 431	16.50 16.45 16.45 16.45	1 1 3 1	4000 660 1342 200	16.40 16.30 16.20 16.15	16.95 17.45 17.50 17.90	178 634 1195 84	1 2 3 1
PHARMENA	9.50	-0.52 %	09:09:47	140	9.50	3	313	9.20	9.55	93	1	0	1	[+]
PHR	9.50 9.50	8.55 10.44	17:00:00 13:58:09 13:56:20 11:27:13	150 15 150 30	9.55 9.58 9.58 9.20	1 1 1 2	16 80 44 248	9.15 9.11 9.00 8.90	9.57 9.65 9.67 9.68	317 262 226 300	2 1 1 1
PHN	14.75	1.01 %	15:32:37	140	14.95	2	125	14.70	14.95	188	1	1	21	[+]
PHN	14.70 15.00	13.30 16.20	15:09:23 14:51:22 13:11:10 13:11:10	100 77 73 16	14.95 14.95 14.70 14.80	2 1 1 2	250 90 100 145	14.60 14.55 14.35 14.30	15.00 15.20 15.30 15.35	4145 207 200 200	1 2 1 1
PHOTON	12.20	-4.10 %	16:45:01	50	11.70	1	292	11.70	11.80	1658	1	8	95	[+]
PEN	11.40 12.20	11.00 13.40	14:58:46 14:10:06 14:10:06 14:09:52	100 1 149 42	11.80 11.60 11.70 11.80	4 9 5 1	345 1315 862 10	11.60 11.50 11.40 11.30	12.20 12.40 12.50 12.70	345 418 168 400	3 3 1 1
PKNORLEN	79.94	0.28 %	17:00:00	90	79.70	5	3551	79.70	80.16	1557	1	485	38,675	[+]
PKN	79.54 80.20	71.96 87.92	17:00:00 17:00:00 17:00:00 17:00:00	3020 868 533 533	79.70 79.70 79.70 79.70	1 2 2 3	1071 585 3223 1320	79.68 79.66 79.64 79.62	80.18 80.20 80.22 80.24	800 490 1857 40	1 4 3 2
PKOBP	40.50	-0.57 %	17:04:45	90	40.13	5	10762	40.12	40.13	9184	3	849	34,166	[+]
PKO	40.09 40.63	36.45 44.55	17:04:44 17:04:44 17:03:45 17:03:45	7074 500 250 90	40.13 40.13 40.13 40.13	3 10 4 1	6367 12114 5024 164	40.11 40.10 40.08 40.07	40.24 40.27 40.28 40.30	150 12709 15425 9764	1 1 4 3
PKPCARGO	22.05	2.28 %	17:00:57	151	22.40	2	2000	22.35	22.40	14656	13	79	1,757	[+]
PKP	21.80 22.40	19.86 24.25	17:00:00 17:00:00 17:00:00 17:00:00	40 200 100 160	22.40 22.40 22.40 22.40	3 1 3 2	1253 200 4590 922	22.30 22.20 22.15 22.10	22.45 22.50 22.60 22.65	831 3281 1600 100	3 11 2 1
PLASMA	0.50	0.40 %	15:00:00	1137	0.50	1	1250	0.40	0.50	1857	2	4	2	[+]
PSM	0.50 0.50	0.40 0.60	15:00:00 15:00:00 11:00:00 11:00:00	27 100 2363 500	0.50 0.50 0.50 0.50	1 1 1 1	5000 1 5 1	0.36 0.12 0.10 0.01	0.59 0.69 0.70 2.36	1100 5000 1015 1	1 1 2 1
PLASTBOX	2.24	0.46 %	09:41:02	1000	2.20	1	594	2.18	2.20	929	1	1	2	[+]
PLX	2.20 2.24	2.02 2.46	09:00:00 14:10:02 12:48:42 12:48:30	5 5000 1000 1000	2.24 2.19 2.15 2.17	3 1 2 1	11000 1555 1696 900	2.16 2.13 2.12 2.11	2.23 2.24 2.25 2.26	1501 9995 14995 530	1 2 1 1
PLATIGE	28.00	0.00 %	14:52:23	500	28.00	1	190	27.50	28.00	673	1	5	143	[+]
PLI	26.60 28.50	22.40 33.60	14:27:12 14:27:12 13:34:32 13:34:32	1 25 30 10	28.50 28.00 27.70 27.70	2 2 1 3	145 273 100 337	27.30 27.20 27.10 27.00	28.10 28.50 28.90 29.00	150 42 50 25	1 2 1 1
PLATYNINW	3.54	1.13 %	09:33:26	14	3.58	1	500	3.26	3.56	173	1	0	1	[+]
PIW	3.54 3.58	3.20 3.88	09:33:26 15:21:12 14:55:28 10:53:25	236 121 62 450	3.54 3.54 3.54 3.54	2 1 1 1	785 100 337 1000	3.24 3.12 3.02 2.96	3.58 3.60 3.66 3.70	545 622 310 100	2 2 1 1
PLAYWAY	447.60	0.94 %	17:00:00	15	449.20	1	64	448.00	449.40	3	1	2	694	[+]
PLW	443.40 451.00	403.00 492.20	17:00:00 17:00:00 17:00:00 17:00:00	17 18 4 7	449.20 449.20 449.20 449.20	1 2 1 1	10 51 10 7	445.20 445.00 444.60 444.20	451.00 451.80 452.40 453.00	5 100 25 2	1 1 1 1
PLAZACNTR	1.20	-1.60 %	17:00:00	55	1.20	2	711	1.15	1.20	3793	2	72	83	[+]
PLZ	1.12 1.20	1.08 1.32	16:47:46 16:04:32 14:27:50 13:54:43	38 260 415 10	1.20 1.15 1.20 1.15	1 1 1 3	580 1300 1111 1439	1.14 1.13 1.13 1.13	1.20 1.20 1.23 1.23	1262 1000 1111 1180	3 1 1 1
PLGROUP	0.39	-6.09 %	13:50:56	1125	0.37	1	500	0.37	0.39	500	1	4	2	[+]
PLG	0.37 0.39	0.31 0.47	13:49:47 13:49:47 13:49:47 09:00:00	500 2000 500 20	0.37 0.37 0.37 0.39	1 1 1 1	500 1000 2722 6000	0.37 0.37 0.37 0.36	0.39 0.39 0.39 0.40	500 4390 2000 200	1 2 1 1
POINTGROUP	4.50	-2.82 %	16:34:11	100	4.82	1	300	4.62	4.82	1557	1	1	5	[+]
PGM	4.50 4.82	4.06 4.94	11:26:42 10:35:40 09:00:27 15:09:57	460 500 6 64	4.72 4.72 4.50 4.96	1 1 2 1	1631 250 1500 80	4.60 4.52 4.50 4.06	5.05 5.20 5.25 5.30	500 1500 300 1863	1 2 1 3
POINTPACK	71.60	-4.29 %	17:00:54	46	67.00	2	70	66.80	67.00	138	1	2	140	[+]
PNT	67.00 71.60	57.40 85.80	17:00:00 17:00:00 17:00:00 17:00:00	31 85 40 25	67.00 67.00 67.00 67.00	2 1 3 3	600 31 46 24	66.00 65.40 65.20 65.00	68.80 69.00 69.40 69.60	33 40 31 50	1 1 1 1
POLICE	12.55	0.00 %	09:00:00	4	12.55	4	1247	12.55	12.70	500	1	0	0	[+]
PCE	12.55 12.55	11.30 13.80	12:39:11 12:34:15 11:02:29 09:00:05	4 82 31 813	12.55 12.60 12.60 12.70	3 2 5 1	1264 289 2993 138	12.50 12.45 12.40 12.35	12.75 12.80 12.85 12.90	730 290 200 912	3 1 1 3
POLIMEXMS	4.60	4.31 %	17:02:45	1119	4.72	1	1381	4.72	4.75	5338	2	745	3,540	[+]
PXM	4.59 4.87	4.14 5.05	17:02:45 17:00:00 17:00:00 17:00:00	881 3119 1475 25	4.72 4.72 4.72 4.72	1 2 1 1	432 2640 1582 3000	4.71 4.71 4.70 4.69	4.77 4.78 4.79 4.79	10000 500 3046 714	2 1 1 1
POLLENAE	0.00	0.00 %	11:00:00	100	0.36	1	2	0.38	0.38	1000	1	0	0	[+]
PLE	0.00 0.00	0.29 0.43	11:22:32 11:22:32 15:00:00 15:00:00	200 100 100 100	0.36 0.36 0.33 0.33	1 1 3 0	5000 6000 102 0	0.10 0.08 0.01 0.00	0.45 0.52 0.58 0.90	53480 4360 30000 107464	1 1 1 1
POLMAN	0.55	-2.11 %	15:58:54	1069	0.56	3	6451	0.56	0.56	1999	1	19	10	[+]
PLM	0.55 0.57	0.44 0.66	15:56:53 15:47:37 14:30:03 12:01:59	1 5000 131 1	0.57 0.56 0.57 0.57	3 1 1 1	4156 1852 5000 5000	0.55 0.54 0.53 0.52	0.57 0.58 0.58 0.58	2799 2402 5571 4000	2 1 1 1
POLTRONIC	1.09	-3.51 %	16:39:26	1885	1.10	1	1835	1.09	1.17	896	1	12	13	[+]
PTN	1.09 1.16	0.87 1.30	15:28:59 15:27:19 14:04:20 13:36:10	1729 1000 2000 11	1.16 1.16 1.10 1.16	2 1 1 1	1616 200 939 1620	1.08 1.08 1.06 1.02	1.18 1.18 1.19 1.19	1100 1771 1800 1478	1 2 2 1
POLWAX	3.24	0.32 %	15:40:01	235	3.15	1	2265	3.15	3.19	265	1	20	64	[+]
PWX	3.06 3.24	2.92 3.56	15:39:47 14:00:08 12:25:44 12:25:44	257 2889 19 235	3.20 3.16 3.15 3.16	1 1 2 1	1000 5000 1150 500	3.11 3.10 3.09 3.08	3.20 3.24 3.25 3.29	1176 805 4300 275	2 2 1 1
POZBUD	3.67	1.11 %	16:33:05	280	3.63	1	400	3.60	3.63	1720	2	26	96	[+]
POZ	3.59 3.67	3.31 4.03	14:37:22 14:36:52 14:28:42 14:28:42	1863 137 390 2500	3.64 3.64 3.59 3.60	1 1 1 1	1610 1000 1000 131	3.59 3.58 3.57 3.56	3.64 3.65 3.66 3.67	7700 5826 7000 13550	3 6 2 4
PRAGMAFA	0.00	0.00 %	09:37:43	500	24.30	0	0	0.00	0.00	0	0	0	0	[+]
PRF	0.00 0.00	21.90 26.70	09:06:16 09:00:00 14:10:47 11:35:22	10 10 41 100	24.30 24.30 24.30 24.30	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
PRAGMAINK	5.65	-2.65 %	13:17:17	87	5.50	1	13	5.50	5.65	150	2	0	2	[+]
PRI	5.50 5.70	5.10 6.20	13:17:17 12:10:39 12:10:39 09:32:59	20 80 20 10	5.55 5.55 5.55 5.70	2 1 1 1	200 100 100 100	5.40 5.35 5.30 5.25	5.70 5.75 5.80 5.85	597 150 200 100	2 2 2 1
PRAIRIE	0.78	4.12 %	17:02:45	4702	0.81	1	5000	0.80	0.81	1298	1	787	625	[+]
PDZ	0.76 0.81	0.70 0.85	17:02:27 17:02:14 17:02:14 17:00:00	5147 4000 2700 300	0.81 0.81 0.81 0.81	1 1 1 1	666 4000 2500 2000	0.80 0.79 0.79 0.79	0.81 0.81 0.82 0.82	21427 4621 1750 9794	2 2 1 3
PRESENT24	0.19	3.33 %	11:44:07	1500	0.19	3	18800	0.19	0.19	600	1	26	5	[+]
P24	0.19 0.19	0.15 0.23	10:34:13 10:33:49 10:07:51 10:06:44	759 3900 4000 12822	0.19 0.19 0.19 0.19	1 2 1 1	6000 13231 22500 11000	0.19 0.19 0.18 0.18	0.19 0.19 0.19 0.19	11027 16835 24500 2500	2 2 1 1
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	1	3788	PKC	PKC	539580	21	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	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.01 0.03 0.04 0.05	6028 14300 292100 99863	4 1 4 3
PROCHEM	24.20	0.00 %	17:00:00	4	24.80	1	100	24.40	24.80	227	1	0	1	[+]
PRM	24.20 24.80	21.80 26.60	17:00:00 09:00:00 09:00:00 09:00:00	26 6 8 4	24.80 24.20 24.20 24.20	1 1 1 1	182 360 317 33	24.20 24.00 23.40 23.20	25.00 25.20 25.40 25.60	415 102 300 1251	2 1 2 1
PROJPRZEM	16.10	-0.62 %	09:00:00	11	16.10	1	100	16.30	16.90	55	1	0	0	[+]
PJP	16.10 16.10	14.50 17.70	10:24:27 09:00:00 09:00:00 15:57:32	200 46 89 50	16.20 16.20 16.20 16.20	2 2 3 3	595 181 272 288	16.20 16.10 16.00 15.90	17.00 17.40 18.00 18.40	594 111 193 76	2 2 2 1
PROMISE	4.30	-1.64 %	13:58:40	25	4.21	2	190	4.21	4.34	100	1	3	14	[+]
PRO	4.21 4.30	3.44 5.16	13:58:40 13:58:40 13:58:40 13:58:40	480 100 100 235	4.23 4.28 4.29 4.30	2 1 1 2	800 247 100 600	4.18 4.17 4.14 4.12	4.37 4.40 4.43 4.44	100 100 100 541	1 1 1 1
PROTEKTOR	3.60	0.00 %	16:38:05	1	3.65	2	842	3.55	3.64	194	1	0	1	[+]
PRT	3.60 3.65	3.24 3.96	16:38:05 14:47:51 14:47:50 14:47:48	369 1 1 1	3.60 3.60 3.60 3.60	1 1 3 2	400 440 1259 1000	3.54 3.54 3.53 3.52	3.65 3.66 3.68 3.69	1867 335 160 958	3 1 1 1
PROVIDENT	0.00	0.00 %	16:39:02	89	6.80	1	15000	7.00	6.90	60	1	0	0	[+]
IPF	0.00 0.00	6.15 7.45	14:44:24 13:54:13 10:12:58 09:44:45	100 150 424 265	6.95 6.95 7.05 7.05	1 2 1 1	10 257 10 700	6.95 6.50 6.45 6.40	7.00 7.10 7.20 7.25	2254 1000 1000 180	2 1 1 1
PRYMUS	0.00	0.00 %	16:48:01	5	7.80	1	10	7.65	7.80	15	2	0	0	[+]
PRS	0.00 0.00	6.25 9.35	11:46:20 11:46:20 11:46:20 11:46:20	50 10 260 10	7.55 7.70 7.80 7.90	1 2 1 1	250 60 10 2511	7.55 7.35 7.15 7.00	7.90 8.00 8.30 8.40	10 299 506 15	1 1 2 1
PULAWY	93.60	0.00 %	16:19:59	25	93.80	3	66	93.20	93.80	46	1	0	11	[+]
ZAP	93.20 93.80	84.40 102.50	13:29:07 13:29:07 12:17:50 10:20:34	5 20 12 4	93.80 93.60 93.80 93.20	5 1 2 1	296 180 452 20	93.00 92.60 92.40 92.20	94.00 94.40 94.60 94.80	245 120 50 1138	2 2 1 3
PURE	107.00	-1.89 %	17:00:00	24	104.00	2	30	104.00	105.00	162	2	3	348	[+]
PUR	101.00 107.00	96.30 117.60	17:00:00 16:49:24 16:39:19 16:29:48	5 1 17 13	104.00 105.00 104.00 104.00	1 3 4 3	20 27 70 160	102.40 102.00 101.80 101.60	105.20 105.40 105.60 105.80	34 18 64 104	1 2 2 2
PZU	38.49	-0.47 %	17:02:55	55	38.20	1	44	38.19	38.20	47110	1	782	29,970	[+]
PZU	38.12 38.60	34.65 42.33	17:02:36 17:00:59 17:00:59 17:00:59	50 21 261 2274	38.20 38.20 38.20 38.20	5 4 4 7	5058 5963 903 3219	38.18 38.17 38.16 38.15	38.22 38.24 38.25 38.27	738 4012 2405 4034	1 1 1 2
QUBICGMS	2.96	1.38 %	16:01:04	150	2.93	1	32	2.86	2.93	350	1	22	64	[+]
QUB	2.83 3.04	2.37 3.55	15:22:36 14:54:53 14:35:32 14:35:32	270 20 468 100	2.94 2.94 2.86 2.86	1 3 2 1	1500 2086 1500 2289	2.85 2.85 2.84 2.84	2.94 2.94 2.95 2.96	421 1622 180 500	1 2 1 1
QUERCUS	5.18	-2.71 %	17:00:00	87	5.02	1	213	5.02	5.06	804	1	24	124	[+]
QRS	5.00 5.18	4.67 5.68	17:00:00 16:40:30 16:39:04 16:38:55	100 500 400 100	5.02 5.08 5.08 5.08	3 8 1 2	800 3372 3000 1195	5.00 4.95 4.92 4.91	5.08 5.10 5.12 5.14	327 2255 196 555	1 1 1 1
R22	52.80	1.54 %	17:00:00	14	52.80	1	239	52.80	52.90	190	1	2	104	[+]
R22	52.30 53.60	47.55 58.00	16:36:43 16:36:43 16:26:23 15:45:27	15 15 10 85	52.80 52.80 52.90 52.80	1 2 3 1	283 190 570 50	52.70 52.60 52.50 52.40	53.00 53.50 53.60 53.80	200 204 90 500	1 2 3 1
RADPOL	3.05	1.67 %	17:00:00	200	3.05	1	3000	3.02	3.05	750	1	16	47	[+]
RDL	3.00 3.07	2.75 3.35	16:17:35 15:22:08 15:21:13 15:18:54	470 200 270 210	3.05 3.03 3.05 3.05	3 8 5 3	7664 31200 101987 22870	3.01 3.00 2.99 2.98	3.08 3.09 3.10 3.16	445 970 5993 1471	1 1 3 1
RAFAKO	1.28	0.93 %	17:00:00	400	1.30	1	200	1.30	1.30	430	1	162	209	[+]
RFK	1.26 1.31	1.15 1.41	16:49:57 16:49:44 16:48:55 16:44:28	300 200 1266 52	1.31 1.30 1.31 1.31	1 1 1 8	2125 1331 2300 79451	1.29 1.28 1.28 1.27	1.31 1.31 1.31 1.31	382 2500 9799 2000	1 1 4 1
RAFAMET	17.50	0.00 %	09:11:47	2	17.50	1	10	17.10	17.50	107	1	0	0	[+]
RAF	17.50 17.50	15.80 19.20	09:11:46 09:11:45 09:01:00 09:00:59	1 1 1 1	17.50 17.50 17.50 17.50	1 1 2 1	20 10 21 40	17.00 16.00 15.00 14.50	18.00 18.20 19.00 19.20	30 40 10 262	1 1 1 1
RAINBOW	30.40	-0.99 %	17:00:00	1	30.10	2	21	30.00	30.10	210	2	6	176	[+]
RBW	29.10 30.40	27.40 33.40	17:00:00 16:49:25 15:39:06 15:06:17	10 81 30 86	30.10 30.15 30.10 30.30	1 1 1 1	28 88 300 111	29.95 29.90 29.85 29.80	30.30 30.40 30.45 30.60	30 923 587 204	1 2 1 1
RANKPROGR	2.68	-1.87 %	16:33:58	537	2.63	2	2470	2.60	2.63	263	1	26	68	[+]
RNK	2.57 2.68	2.42 2.94	16:28:09 16:02:04 15:18:06 15:18:06	963 200 795 400	2.63 2.63 2.57 2.58	2 2 4 2	21163 1303 2130 5500	2.59 2.58 2.57 2.56	2.64 2.65 2.68 2.70	1000 5400 3557 2444	1 2 3 3
RAWLPLUG	16.10	0.63 %	15:02:29	68	16.10	1	100	15.70	16.00	1651	2	4	63	[+]
RWL	15.60 16.20	14.50 17.70	15:02:29 14:41:58 14:29:02 14:08:43	52 66 134 900	16.10 15.60 15.90 16.00	1 2 3 2	484 1099 540 450	15.60 15.50 15.10 15.00	16.10 16.20 16.40 16.50	480 471 200 687	2 2 1 2
READGENE	2.84	0.00 %	10:47:18	7	3.08	1	19	2.84	3.08	13	1	0	0	[+]
RDG	2.84 3.08	2.28 3.40	09:00:00 09:00:00 09:00:00 12:23:21	1 20 20 10	2.84 2.84 2.84 3.08	1 1 1 1	691 20 20 20	2.82 2.80 2.78 2.76	3.10 3.12 3.14 3.18	18 120 20 544	1 2 1 2
REDAN	0.47	7.17 %	17:00:00	10	0.51	1	2500	0.49	0.51	3150	1	147	75	[+]
RDN	0.47 0.54	0.47 0.57	16:41:37 16:41:27 16:41:27 16:41:27	340 2500 3160 3000	0.49 0.49 0.49 0.49	2 1 1 1	13000 6811 8000 4075	0.49 0.48 0.48 0.47	0.51 0.52 0.52 0.53	3220 1827 2295 2500	2 1 1 1
REDDEV	1.21	-3.68 %	17:00:00	10	1.20	1	1990	1.20	1.28	699	1	36	43	[+]
RDS	1.20 1.28	0.97 1.46	16:49:35 16:49:35 16:09:23 16:09:23	1 56 564 200	1.28 1.26 1.26 1.26	2 2 1 1	280 12000 1320 1100	1.20 1.20 1.19 1.18	1.30 1.30 1.32 1.33	1609 5485 58 1000	2 3 1 1
RELPOL	6.90	-1.15 %	16:48:07	620	6.88	2	315	6.84	6.88	380	1	5	36	[+]
RLP	6.82 6.96	6.22 7.58	15:59:06 15:53:23 15:40:54 15:38:03	260 712 288 12	6.82 6.82 6.82 6.82	3 6 2 4	1288 1216 650 1050	6.82 6.80 6.78 6.76	6.90 6.96 6.98 7.00	1382 767 200 2110	1 1 1 4
REMAK	23.40	-1.65 %	17:00:00	1	23.80	1	1	23.20	23.80	31	1	3	67	[+]
RMK	23.20 24.40	21.20 25.60	16:48:55 16:28:35 16:28:35 14:55:17	32 11 39 1	23.20 23.80 23.80 23.80	6 4 3 1	821 520 262 110	23.00 22.80 22.60 22.20	24.00 24.20 24.40 24.60	62 78 50 409	1 2 1 5
REMEDIS	0.00	1.19 %	15:00:00	20	0.17	1	9350	0.15	0.17	5000	1	0	0	[+]
REM	0.00 0.00	0.14 0.20	15:26:44 15:25:55 15:25:10 15:25:01	19910 4090 15910 14090	0.14 0.14 0.14 0.14	3 2 1 2	114500 85800 25000 15200	0.14 0.14 0.13 0.12	0.18 0.19 0.19 0.20	10000 5000 12886 8000	1 1 2 1
RESBUD	1.13	-2.65 %	17:00:00	200	1.10	1	1000	1.06	1.10	1326	1	31	33	[+]
RES	1.07 1.13	1.02 1.24	17:00:00 16:49:56 16:49:56 16:44:14	400 74 6026 974	1.10 1.10 1.07 1.07	1 1 2 1	3000 300 3500 7500	1.05 1.03 1.02 1.01	1.14 1.15 1.18 1.19	8034 24592 1260 1200	3 2 1 1
ROBINSON	7.90	-2.50 %	14:52:32	945	7.80	1	30	7.60	7.80	963	1	2	17	[+]
RBS	7.60 8.05	6.35 9.45	14:52:32 14:28:41 14:25:25 14:25:25	255 300 5 50	7.75 7.75 7.80 7.75	1 1 1 1	30 30 30 30	7.55 7.30 7.00 6.90	8.00 8.05 8.10 8.15	15 95 30 400	1 2 1 2
ROCCA	7.80	-3.01 %	17:00:00	20	8.05	1	2	8.05	8.10	20	1	0	3	[+]
RCA	7.70 8.05	6.24 9.36	15:05:47 13:38:17 13:38:17 13:06:28	15 20 20 150	7.90 7.90 7.80 7.70	1 1 1 1	10 10 20 10	7.60 7.50 7.20 7.00	8.40 8.55 8.60 8.70	320 1 18 20	2 1 1 1
RONSON	2.02	4.29 %	16:48:55	326	2.19	1	404	2.15	2.19	1074	1	41	88	[+]
RON	2.02 2.20	1.82 2.22	16:48:55 16:38:46 16:38:15 16:38:15	62 1000 7000 250	2.19 2.20 2.19 2.19	1 1 1 2	1300 105 1275 3200	2.06 2.05 2.04 2.03	2.20 2.21 2.22 2.23	18117 3000 2500 930	5 1 1 1
ROPCZYCE	28.20	7.55 %	15:27:50	50	29.90	1	35	29.40	29.80	25	1	1	32	[+]
RPC	28.20 30.00	25.40 31.00	13:22:22 13:22:22 10:21:34 10:21:34	80 20 75 185	29.90 29.90 30.00 29.90	1 1 1 2	569 484 10 107	29.20 29.00 28.40 28.20	29.90 30.00 30.20 30.50	1573 115 100 106	3 2 1 1
ROVITA	0.34	0.00 %	15:03:07	30	0.34	1	6160	0.34	0.34	6000	2	6	2	[+]
ROV	0.34 0.34	0.27 0.41	15:00:31 11:00:00 11:00:00 15:00:00	1000 4000 600 500	0.34 0.34 0.34 0.34	1 1 1 1	400 1000 1000 1000	0.32 0.30 0.25 0.20	0.38 0.40 0.42 0.47	700 783 750 2963	1 1 1 1
RUCHCHORZ	0.50	25.00 %	12:46:17	365	0.50	1	5000	0.42	0.50	20202	2	11	6	[+]
RCW	0.50 0.50	0.40 0.60	11:45:09 11:25:32 11:25:32 11:25:32	800 4185 2397 314	0.50 0.50 0.50 0.50	1 3 2 1	6500 12313 9159 9987	0.40 0.38 0.37 0.30	0.54 0.63 0.99 0.00	6000 5500 6500 0	1 1 1 0
S4E	0.00	0.00 %	16:41:22	1	5.65	1	152	5.40	5.70	500	1	0	0	[+]
S4E	0.00 0.00	4.52 6.75	16:41:22 09:37:15 09:00:45 17:00:00	69 5 1 1312	5.65 5.65 5.65 5.00	1 1 1 1	87 50 50 50	4.92 4.90 4.80 4.70	5.75 5.85 6.20 6.40	509 530 50 358	2 2 1 2
SAKANA	0.00	0.00 %	14:41:50	1800	0.38	1	5000	0.34	0.38	13482	1	0	0	[+]
SKN	0.00 0.00	0.31 0.46	13:00:12 10:58:19 10:58:19 10:43:40	2399 301 2699 300	0.38 0.38 0.37 0.36	1 1 1 1	5883 6620 2100 2106	0.34 0.34 0.33 0.33	0.38 0.38 0.39 0.39	4400 3300 17271 2100	1 1 1 1
SANOK	26.30	-0.76 %	16:42:58	73	26.10	1	3	27.40	26.20	312	3	3	81	[+]
SNK	25.60 26.30	23.70 28.90	16:42:58 16:36:45 15:54:43 15:54:43	685 166 250 65	26.10 26.20 26.10 26.10	1 3 4 5	112 390 333 903	25.90 25.80 25.70 25.60	26.30 26.40 26.50 26.60	796 252 3088 539	3 1 4 3
SANPL	264.00	2.56 %	17:00:00	12	268.90	1	243	268.20	268.90	160	7	24	6,301	[+]
SPL	263.80 269.00	237.60 290.40	17:00:00 17:00:00 17:00:00 17:00:00	23 19 41 32	268.90 268.90 268.90 268.90	1 3 2 2	63 208 123 226	267.80 267.70 267.30 267.10	269.00 269.10 269.20 269.30	346 220 594 12	7 2 4 1
SANTANDER	14.81	1.26 %	16:15:25	414	14.99	1	94	14.74	14.90	48	1	8	123	[+]
SAN	14.78 15.00	13.33 16.29	16:11:25 15:03:05 13:52:56 13:27:05	2000 195 435 5000	14.94 14.80 14.87 14.90	1 1 1 2	135 98 80 302	14.73 14.73 14.72 14.60	15.00 15.15 15.20 15.30	341 229 1591 200	2 2 3 1
SANWIL	2.65	2.64 %	15:15:31	3	2.73	1	1	2.68	2.73	248	2	12	32	[+]
SNW	2.60 2.73	2.38 2.92	15:12:50 15:12:50 15:02:02 14:56:17	78 302 1330 2167	2.70 2.70 2.70 2.70	1 2 1 1	1 500 750 650	2.67 2.67 2.66 2.64	2.73 2.73 2.74 2.75	1380 289 580 288	2 1 1 1
SCPFL	134.40	2.14 %	17:00:39	10	133.80	1	20	132.40	134.00	62	3	0	31	[+]
SCP	130.20 134.40	107.60 161.20	17:00:39 17:00:39 17:00:00 16:48:55	4 39 2 1	133.80 133.80 133.80 133.80	1 1 2 1	15 20 46 50	132.20 132.00 131.00 130.80	134.40 134.80 135.00 137.40	47 1 125 20	1 1 2 1
SECOGROUP	14.20	0.00 %	09:00:00	150	14.20	2	54	14.20	14.40	650	1	0	2	[+]
SWG	14.20 14.20	12.80 15.60	09:00:00 14:47:49 11:39:56 15:57:10	6 347 104 500	14.20 14.20 14.20 14.50	2 2 1 2	125 745 93 219	13.90 13.80 13.70 13.60	14.70 14.80 14.90 15.00	103 470 172 1470	1 1 1 1
SEKO	10.20	1.94 %	11:44:58	11	10.50	1	140	10.30	10.50	1173	1	1	15	[+]
SEK	10.00 10.50	9.20 11.20	11:16:25 10:47:32 10:37:27 09:34:57	736 100 150 420	10.20 10.20 10.00 10.20	1 2 1 1	743 230 148 100	10.10 10.00 9.90 9.80	10.60 10.70 10.80 10.90	500 1 723 800	1 1 3 1
SELENAFM	24.00	-2.09 %	16:40:04	30	23.40	2	35	23.40	23.60	65	1	5	119	[+]
SEL	22.80 24.00	21.60 26.40	16:39:52 15:43:06 15:43:06 15:32:49	10 60 72 90	23.60 23.10 23.10 23.30	2 1 2 1	125 39 400 200	23.00 22.90 22.80 22.70	23.70 23.90 24.00 24.10	522 138 1882 1516	1 2 8 5
SELVITA	77.10	0.52 %	17:00:00	7	77.20	1	43	77.00	77.20	1	1	1	93	[+]
SLV	76.00 77.90	69.40 84.80	17:00:00 16:43:12 16:38:52 16:38:52	16 17 107 58	77.20 77.20 77.00 77.00	1 1 1 1	71 400 100 9	76.20 76.00 75.90 75.20	77.80 77.90 78.00 78.20	41 42 110 14	1 1 2 1
SERINUS	0.79	-2.50 %	17:00:18	2167	0.78	1	838	0.78	0.78	3833	1	730	561	[+]
SEN	0.75 0.80	0.71 0.87	17:00:00 17:00:00 17:00:00 17:00:00	2000 152 2000 1569	0.78 0.78 0.78 0.78	2 1 1 2	6739 10000 3000 3000	0.77 0.77 0.76 0.76	0.78 0.79 0.79 0.79	1700 3000 3300 4455	1 1 1 1
SFD	5.02	4.00 %	17:00:00	287	5.20	1	460	5.10	5.20	970	3	4	22	[+]
SFD	5.02 5.20	4.02 6.02	16:05:07 15:57:43 15:56:16 15:53:45	200 20 200 500	5.20 5.20 5.20 5.20	1 3 4 1	305 699 1536 1000	5.04 5.02 5.00 4.98	5.30 5.40 5.42 5.50	400 1000 3859 136810	1 1 2 3
SFERANET	1.11	0.00 %	09:00:00	20	1.11	1	200	1.03	1.10	600	1	0	0	[+]
SFN	1.11 1.11	0.89 1.33	09:00:00 09:20:08 14:52:52 14:06:10	20 10 1 719	1.11 1.11 1.11 1.03	1 3 1 3	200 2200 200 1650	1.02 1.02 1.01 1.00	1.11 1.12 1.12 1.12	609 412 130 1098	1 1 1 2
SFINKS	0.57	-14.43 %	17:00:22	4703	0.52	2	9000	0.52	0.54	1756	1	478	258	[+]
SFS	0.52 0.62	0.52 0.63	17:00:00 17:00:00 17:00:00 17:00:00	3597 2324 5500 1000	0.52 0.52 0.52 0.52	1 2 2 1	2500 11920 4354 1649	0.52 0.52 0.52 0.51	0.54 0.54 0.55 0.55	4000 5468 2758 3460	2 1 2 1
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	1	PKC	PKC	200	1	0	0	[+]
SFK	0.00 0.00	0.68 1.00	11:00:00 15:00:00 11:00:00 11:00:00	500 3965 1 10	0.84 0.88 1.09 0.96	1 1 2 2	1500 1000 2000 20000	0.35 0.25 0.20 0.10	0.40 0.45 0.82 0.84	352 1120 100 50	1 1 1 1
SHOCKWORK	1.75	-0.54 %	10:53:45	2	1.84	1	100	1.70	1.84	98	1	2	3	[+]
SWK	1.70 1.84	1.40 2.10	09:41:10 09:41:10 09:41:10 09:41:10	366 900 100 134	1.70 1.70 1.70 1.75	1 1 1 1	200 100 50 200	1.69 1.68 1.67 1.66	1.88 1.88 1.92 1.96	807 1074 100 100	1 1 1 1
SILVANO	0.00	0.00 %	09:00:00	10	7.80	1	200	7.22	7.78	304	1	0	0	[+]
SFG	0.00 0.00	7.02 8.58	14:15:16 13:54:59 13:54:59 13:49:21	2 360 80 50	7.90 7.90 7.56 7.56	2 1 2 1	206 328 1021 221	7.20 7.08 7.00 6.10	7.80 7.90 8.98 9.04	81 26 195 250	1 1 1 1
SIMFABRIC	21.60	3.05 %	16:49:08	23	21.95	1	30	21.70	21.95	21	1	1	20	[+]
SIM	21.60 22.00	17.28 25.90	15:15:31 14:44:20 13:24:14 11:38:58	14 18 1 17	22.00 22.00 22.00 22.00	1 3 1 1	39 352 500 44	21.65 21.60 21.50 21.40	22.00 22.35 22.40 22.50	73 21 25 135	2 1 1 2
SIMPLE	0.00	0.00 %	16:02:18	179	13.00	1	500	13.00	13.10	200	1	0	0	[+]
SME	0.00 0.00	11.70 14.30	15:53:21 15:35:39 12:13:22 11:59:55	198 67 300 200	13.00 13.00 13.00 13.00	2 1 1 1	449 328 120 138	12.10 11.70 11.10 10.70	13.20 13.40 13.50 13.80	706 250 1260 370	2 1 1 2
SKARBIEC	35.40	1.41 %	17:00:00	1245	35.90	1	1000	35.90	36.20	26	1	6	224	[+]
SKH	35.40 36.20	31.90 38.90	16:49:53 16:49:53 16:49:53 16:49:53	41 28 1500 50	36.20 36.20 35.90 35.90	5 3 3 3	83 45 36 80	35.60 35.50 35.40 35.30	36.30 36.50 36.70 36.80	23 70 15 230	1 1 1 3
SKOTAN	2.25	-3.56 %	17:00:00	1	2.17	1	279	2.17	2.20	9623	1	31	68	[+]
SKT	2.15 2.25	2.03 2.47	16:16:23 16:08:26 15:56:09 15:05:01	377 1490 1000 10	2.20 2.20 2.20 2.20	3 3 4 1	2300 1040 1885 1500	2.16 2.15 2.14 2.13	2.24 2.25 2.26 2.28	1777 15419 990 1019	1 2 1 2
SKYLINE	0.99	20.41 %	17:03:19	1768	1.18	1	150	1.14	1.18	782	1	59	66	[+]
SKL	0.99 1.18	0.98 1.18	17:02:19 17:01:50 17:00:00 17:00:00	1500 1732 50 1450	1.18 1.18 1.18 1.18	1 1 2 1	2000 3400 4400 1000	1.12 1.11 1.10 1.08	1.19 1.20 1.21 1.22	200 200 4013 2949	1 1 1 1
SNIEZKA	86.60	-0.69 %	16:49:15	5	86.00	1	10	86.00	86.40	6	1	0	15	[+]
SKA	85.80 86.60	78.00 95.20	16:49:15 16:26:45 15:27:18 12:12:17	5 6 48 30	86.20 86.40 86.40 86.40	3 4 6 2	211 52 833 321	85.80 85.60 85.40 85.20	86.60 86.80 87.00 87.20	377 25 405 35	2 2 9 2
SOFTBLUE	0.57	-0.52 %	14:02:23	100	0.57	1	10000	0.56	0.57	6000	1	6	3	[+]
SBE	0.55 0.57	0.46 0.69	14:01:44 13:57:42 13:57:42 13:57:42	1000 1160 1000 340	0.57 0.55 0.55 0.55	1 1 1 3	6298 500 1000 18450	0.55 0.55 0.55 0.55	0.57 0.57 0.57 0.58	400 6420 12681 3840	1 2 1 1
SOLAR	5.04	3.92 %	16:39:31	1	5.04	2	560	4.86	5.04	554	2	2	7	[+]
SOL	4.86 5.04	4.54 5.54	16:19:18 16:19:18 16:19:18 14:47:42	930 270 300 1	4.86 4.87 4.87 5.04	1 1 1 1	200 230 330 190	4.85 4.80 4.76 4.66	5.06 5.08 5.12 5.16	450 500 496 919	2 1 1 2
SONEL	11.25	-1.33 %	16:46:38	290	11.10	3	1729	11.10	11.25	231	1	5	54	[+]
SON	11.10 11.25	10.15 12.35	16:26:06 16:26:06 16:26:06 15:55:09	759 291 50 109	11.10 11.15 11.20 11.15	9 2 1 2	2153 1091 500 300	11.00 10.90 10.85 10.80	11.30 11.40 11.45 11.50	100 555 777 1200	2 2 2 2
SOPHARMA	7.70	1.25 %	16:41:04	100	8.10	2	1357	7.80	8.10	69	1	1	7	[+]
SPH	7.60 8.10	6.95 8.45	15:58:59 14:43:11 13:04:07 12:36:13	30 15 158 12	8.10 8.10 7.90 8.05	3 6 2 1	2092 1294 181 150	7.60 7.50 7.30 7.25	8.35 8.40 8.50 8.70	459 150 1377 400	2 1 3 1
SPYROSOFT	234.00	-1.64 %	11:34:57	18	240.00	1	1	238.00	242.00	1	1	0	26	[+]
SPR	232.00 240.00	188.00 280.00	11:04:05 11:04:05 11:04:05 11:04:05	10 9 1 1	240.00 240.00 240.00 238.00	3 2 3 2	37 21 22 11	234.00 232.00 230.00 228.00	244.00 246.00 248.00 250.00	27 67 50 100	3 2 2 1
STALEXP	3.53	0.57 %	17:00:00	2191	3.55	1	6438	3.54	3.55	52778	8	65	230	[+]
STX	3.51 3.55	3.18 3.88	17:00:00 17:00:00 17:00:00 16:49:23	500 1000 101 1000	3.55 3.55 3.55 3.54	1 6 12 6	9444 22213 38823 5300	3.52 3.51 3.50 3.49	3.56 3.57 3.58 3.59	4317 5561 19334 41477	6 4 8 8
STALPROD	395.00	0.89 %	17:00:00	1	395.00	1	50	391.50	395.00	105	3	1	279	[+]
STP	391.00 397.00	355.50 434.50	16:49:46 16:48:03 16:44:03 16:44:03	8 13 1 6	395.00 391.50 392.50 393.50	3 1 1 2	16 52 12 6	391.00 390.00 389.00 388.00	396.00 396.50 397.00 397.50	10 5 94 7	1 1 7 1
STALPROFI	13.45	1.14 %	15:09:29	200	13.30	3	1084	13.25	13.30	50	1	3	44	[+]
STF	13.20 13.45	12.15 14.75	15:07:46 14:53:25 14:22:41 14:17:53	54 20 5 146	13.30 13.25 13.25 13.30	3 4 2 1	1095 6001 4600 222	13.20 13.15 13.10 13.05	13.35 13.40 13.45 13.50	150 2604 1271 983	2 5 3 3
STAPORKOW	3.60	2.82 %	10:00:25	200	3.64	1	200	3.52	3.64	1940	2	1	2	[+]
ZUK	3.60 3.64	3.24 3.96	09:59:05 09:45:23 15:56:21 15:47:02	217 200 417 333	3.64 3.60 3.54 3.54	1 1 1 2	2500 250 410 1060	3.50 3.42 3.40 3.32	3.66 3.68 3.70 3.74	2503 2928 8050 48	2 2 3 1
StarHedge	0.00	0.00 %	16:02:24	188	0.59	1	999	0.55	0.60	1000	1	0	0	[+]
SHG	0.00 0.00	0.53 0.65	16:02:24 15:24:50 14:15:42 10:33:58	812 1000 1 2970	0.59 0.59 0.55 0.55	2 1 1 1	3930 2700 1234 2002	0.55 0.54 0.54 0.53	0.60 0.60 0.61 0.61	5000 1491 5000 2200	1 1 1 1
STEMCELLS	1.15	4.35 %	15:08:46	101	1.20	1	50	1.16	1.24	50	1	0	0	[+]
SCS	1.15 1.20	0.92 1.38	15:08:46 15:08:46 16:01:21 11:22:51	50 49 1 185	1.20 1.15 1.15 1.09	1 1 1 1	200 50 50 50	1.05 0.97 0.96 0.92	1.27 1.30 1.35 1.36	100 100 1150 20	1 1 1 1
SUNEX	5.99	0.17 %	16:41:58	120	5.96	1	680	5.96	6.00	21436	10	6	37	[+]
SNX	5.95 6.00	5.40 6.58	16:39:46 15:19:38 14:06:06 13:27:03	200 1000 116 1260	5.96 5.95 5.95 5.95	6 1 2 1	1376 550 1200 220	5.95 5.93 5.92 5.91	6.05 6.10 6.15 6.17	290 263 619 225	1 1 2 1
SUNTECH	1.75	-9.46 %	17:00:00	939	1.58	2	1061	1.58	1.74	1000	1	8	12	[+]
SUN	1.58 1.75	1.40 2.10	17:00:00 17:00:00 16:49:07 16:48:15	100 1000 10 200	1.58 1.58 1.70 1.61	1 1 1 1	500 600 700 550	1.55 1.54 1.54 1.52	1.74 1.75 1.75 1.78	2690 1300 3011 3460	2 1 2 2
SURFLAND	1.60	12.19 %	15:00:00	325	1.80	1	60	1.61	1.70	500	1	1	1	[+]
SSK	1.60 1.80	1.28 1.92	15:00:00 15:00:00 11:00:00 11:11:55	350 75 49 1	1.80 1.80 1.60 1.60	1 1 1 1	801 50 50 356	1.60 1.50 1.40 1.28	1.80 1.80 1.85 1.90	945 50 750 200	1 1 1 1
SUWARY	25.80	0.00 %	09:39:35	51	24.40	2	431	23.40	25.80	696	4	0	1	[+]
SUW	24.40 25.80	23.40 28.20	09:00:00 15:41:41 14:51:45 12:10:08	5 100 100 50	25.80 24.40 24.40 24.40	2 3 1 1	1000 1030 500 10	23.20 22.40 21.40 21.00	26.00 26.40 26.80 27.00	954 870 500 400	3 1 1 1
SWISSMED	9.48	4.26 %	16:37:07	1000	9.80	2	421	9.60	9.78	500	1	15	149	[+]
SWD	9.48 9.80	8.54 10.40	16:12:38 15:39:07 15:39:07 15:38:55	150 100 900 500	9.80 9.80 9.80 9.80	1 1 1 1	200 100 55 100	9.48 9.38 9.30 9.24	9.80 9.90 9.92 9.98	600 1558 100 1000	1 4 1 1
SYGNITY	10.00	-3.03 %	17:00:00	700	9.60	1	200	9.50	9.60	19	1	38	360	[+]
SGN	9.48 10.00	9.00 11.00	17:00:00 16:49:30 16:49:30 16:49:30	45 70 158 252	9.60 9.48 9.48 9.48	1 3 1 1	645 700 200 5000	9.40 9.38 9.36 9.34	9.70 9.72 9.90 9.92	220 240 150 110	2 1 1 1
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	5000	0.50	1.00	5000	1	0	0	[+]
SYM	0.00 0.00	0.52 0.78	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0.65 0.65 0.61 0.61	1 2 0 0	4 2 0 0	0.12 0.01 0.00 0.00	1.10 1.15 1.16 2.34	5000 499 2000 1300	1 1 1 1
SYNEKTIK	39.00	-0.51 %	17:00:00	28	38.80	1	36	38.05	38.80	198	1	6	241	[+]
SNT	38.00 39.00	35.10 42.90	16:48:55 16:22:13 15:08:09 15:07:01	14 2 100 14	38.05 38.80 38.05 38.10	6 1 3 2	1274 13 1150 160	38.00 37.90 37.75 37.70	38.85 38.90 39.00 39.15	94 2230 439 7	2 1 4 1
SZAR	0.21	-0.95 %	14:22:16	50	0.21	1	10000	0.20	0.21	13904	2	1	0	[+]
SZR	0.19 0.21	0.17 0.25	14:22:16 11:06:45 11:06:20 11:05:43	250 1 1 1	0.20 0.21 0.19 0.21	1 2 2 1	10000 71282 14954 5000	0.20 0.20 0.19 0.19	0.21 0.21 0.21 0.22	12310 4989 5000 19863	2 1 1 1
TALEX	16.60	3.70 %	11:34:18	2	16.80	1	70	15.40	16.70	70	1	1	10	[+]
TLX	16.00 16.80	15.00 18.20	11:33:36 11:33:36 11:14:15 09:15:10	430 70 86 2	16.00 16.10 16.60 16.60	2 1 1 1	731 8 45 80	15.00 13.70 13.40 9.60	17.00 17.50 17.60 17.70	500 460 73 100	1 2 1 1
TAMEX	2.34	0.00 %	14:12:30	15	2.30	1	200	2.10	2.28	1800	1	0	0	[+]
TOS	2.30 2.34	1.88 2.80	12:21:34 09:03:30 12:33:15 12:27:25	100 1 2 500	2.30 2.34 2.30 2.30	1 1 1 1	380 300 120 995	2.08 2.04 2.02 1.84	2.30 2.32 2.34 2.36	2000 2380 4613 731	1 2 3 1
TARCZYNSKI	0.00	0.00 %	17:00:00	1	51.50	1	100	49.40	51.50	322	5	0	0	[+]
TAR	0.00 0.00	46.40 56.50	16:11:11 15:53:27 13:30:48 12:56:20	118 40 25 9	50.00 50.00 48.80 51.50	4 1 1 1	127 60 39 27	49.00 48.80 48.60 48.40	52.00 52.50 53.00 54.00	100 100 278 50	1 1 4 1
TATRY MOUNTAIN	156.00	0.64 %	12:30:43	15	157.00	1	25	157.00	160.00	45	2	0	4	[+]
TMR	155.00 157.00	141.00 171.00	10:12:17 09:08:06 15:37:59 09:03:03	6 4 5 1	155.00 156.00 156.00 156.00	3 1 2 3	48 10 30 150	155.00 151.00 150.00 149.00	161.00 175.00 196.00 0.00	7 28 12 0	1 1 1 0
TAURONPE	3.42	3.53 %	17:00:00	534	3.55	1	1057	3.54	3.55	45240	6	2,708	9,535	[+]
TPE	3.42 3.57	3.08 3.76	17:00:00 17:00:00 17:00:00 17:00:00	226 435 519 2537	3.55 3.55 3.55 3.55	2 2 3 1	6004 3599 5483 8610	3.54 3.54 3.54 3.54	3.55 3.55 3.55 3.55	18546 7227 8782 1190	6 1 2 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	20000	0.02	PKC	54391	4	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 2 0 0	50000 30001 0 0	0.01 0.01 0.00 0.00	0.01 0.05 0.06 0.06	120176 10000 85769 25555	3 1 4 1
TBULL	22.70	1.10 %	16:43:42	86	22.95	1	290	22.85	22.95	2	1	0	5	[+]
TBL	22.60 23.00	20.45 24.95	16:41:28 13:56:09 12:27:39 12:27:39	12 1 40 20	22.95 22.70 22.60 22.60	2 1 1 3	100 50 100 225	22.80 22.70 22.65 22.60	23.00 23.15 23.20 23.30	50 53 90 308	3 1 2 2
TECHINVGR	1.18	2.59 %	17:02:22	1000	1.19	1	500	1.18	1.20	900	1	491	604	[+]
TIG	1.14 1.30	0.94 1.42	17:02:22 17:02:22 17:00:00 17:00:00	1000 1978 50 200	1.19 1.19 1.19 1.19	1 3 5 2	1128 20860 16299 2100	1.17 1.17 1.16 1.16	1.20 1.22 1.23 1.23	300 400 1999 815	1 1 1 2
TELEMEDPL	1.47	-1.35 %	11:33:49	200	1.46	1	5000	1.45	1.47	2130	1	0	0	[+]
TMP	1.46 1.47	1.18 1.76	09:32:34 17:00:00 16:49:51 16:49:51	10 33 173 826	1.47 1.48 1.48 1.46	1 1 1 2	100 368 100 1190	1.41 1.40 1.39 1.36	1.48 1.49 1.50 1.50	1967 1100 955 2637	1 2 1 3
TELESTRADA	22.00	0.00 %	09:36:48	113	22.00	1	100	21.60	22.00	3316	2	0	2	[+]
TLS	22.00 22.00	17.60 26.40	17:00:00 13:25:32 11:23:08 11:23:08	40 200 50 43	22.00 21.40 21.20 21.40	1 2 1 2	250 195 300 290	21.40 21.20 21.00 20.80	22.20 22.60 22.80 24.40	91 2000 40 39	1 1 1 1
TELIANI	1.02	0.00 %	16:42:29	5	1.14	2	1199	1.03	1.14	1320	1	0	0	[+]
TLV	1.02 1.14	0.82 1.22	14:50:39 13:25:09 09:00:00 14:42:10	1 5 1 170	1.03 1.14 1.02 1.14	1 1 2 1	976 550 3361 500	1.02 1.00 0.99 0.98	1.16 1.17 1.19 1.20	1400 3001 800 29306	1 1 1 1
TERMO2PWR	0.55	8.26 %	17:00:00	512	0.59	1	174	0.57	0.59	488	1	50	29	[+]
T2P	0.55 0.60	0.44 0.65	17:00:00 17:00:00 16:45:05 16:28:49	500 99 1826 3201	0.59 0.59 0.57 0.59	1 1 1 1	8819 3000 5424 4000	0.57 0.56 0.55 0.55	0.60 0.60 0.61 0.62	4862 32405 10000 5559	2 6 1 2
TERMOREX	0.00	0.00 %	16:46:13	291	0.84	2	3436	0.83	0.84	300	2	0	0	[+]
TRR	0.00 0.00	0.76 0.92	16:10:38 16:10:38 16:10:38 16:10:38	1671 100 2880 440	0.83 0.83 0.84 0.85	2 2 1 2	1100 1400 100 4413	0.82 0.82 0.82 0.81	0.85 0.86 0.87 0.88	200 200 1900 200	1 1 1 1
TESGAS	4.55	0.00 %	16:48:39	69	4.60	4	739	4.51	4.59	800	1	2	9	[+]
TSG	4.51 4.60	4.09 5.00	16:10:07 12:39:40 12:22:42 11:25:48	239 800 225 100	4.51 4.55 4.55 4.55	1 1 1 1	1000 400 150 475	4.50 4.48 4.47 4.46	4.60 4.68 4.69 4.70	3745 228 875 113	2 1 1 1
TIM	33.40	0.75 %	17:00:00	50	33.60	2	340	33.50	33.85	100	1	13	451	[+]
TIM	32.85 33.90	30.10 36.70	17:00:00 16:48:09 16:48:09 16:47:06	50 73 450 100	33.60 33.75 33.75 33.75	1 2 2 1	455 54 200 100	33.30 33.25 33.20 33.15	33.90 33.95 34.00 34.05	1079 1167 9318 311	7 6 13 1
TORPOL	17.18	-1.63 %	17:02:01	42	16.90	3	350	16.88	16.92	575	1	94	1,605	[+]
TOR	16.74 17.18	15.48 18.88	17:00:00 17:00:00 17:00:00 17:00:00	58 42 400 26	16.90 16.90 16.90 16.90	1 1 2 9	200 200 336 1741	16.86 16.84 16.82 16.80	16.94 16.96 16.98 17.00	4494 100 800 38933	3 1 2 5
TOWERINV	17.50	-1.12 %	16:34:52	155	17.60	1	305	17.60	18.00	300	2	1	26	[+]
TOW	17.20 17.80	15.80 19.20	16:34:52 16:27:05 16:12:56 12:08:43	13 400 260 411	17.60 17.60 17.60 17.80	2 1 1 1	86 58 950 950	17.20 17.10 17.00 16.10	18.10 18.20 18.30 18.40	111 480 31 164	1 1 1 1
TOYA	8.90	1.35 %	17:02:46	67	8.98	2	1231	8.93	8.98	432	1	141	1,272	[+]
TOA	8.90 9.15	8.01 9.79	17:00:00 17:00:00 17:00:00 17:00:00	382 110 8 142	8.98 8.98 8.98 8.98	3 2 7 1	1245 1077 3279 912	8.92 8.91 8.90 8.89	9.04 9.08 9.09 9.10	199 500 500 1062	1 1 1 2
TRAKCJA	2.22	1.59 %	17:00:56	1609	2.24	1	230	2.23	2.24	10891	3	184	408	[+]
TRK	2.18 2.26	2.00 2.44	17:00:56 17:00:00 17:00:00 16:44:15	891 709 1 900	2.24 2.24 2.24 2.24	2 3 3 2	920 3439 2070 700	2.22 2.21 2.20 2.19	2.25 2.25 2.25 2.26	3231 8208 1000 1500	4 5 1 1
TRANSPOL	3.50	0.00 %	17:02:12	343	3.50	1	370	3.49	3.50	7245	3	20	72	[+]
TRN	3.48 3.50	3.15 3.85	17:02:12 16:33:35 16:24:14 16:24:14	634 1100 136 164	3.50 3.50 3.50 3.50	5 2 2 7	4673 900 980 9680	3.48 3.47 3.46 3.45	3.53 3.55 3.56 3.58	233 2500 350 1000	1 2 1 1
TRITON	3.28	-3.53 %	09:00:00	37	3.28	3	3038	3.29	3.40	599	2	0	0	[+]
TRI	3.28 3.28	2.96 3.60	17:00:00 14:58:04 14:54:52 09:25:10	1 1100 500 272	3.40 3.29 3.29 3.40	1 2 1 2	2340 510 300 26	3.26 3.25 3.11 3.00	3.42 3.49 3.59 3.69	2200 1300 728 1000	1 1 1 1
TRUEGAMES	1.57	1.27 %	16:40:44	300	1.59	1	1200	1.59	1.62	769	2	1	2	[+]
TGS	1.57 1.64	1.26 1.88	09:59:55 09:50:22 09:50:22 09:50:07	10 442 214 300	1.63 1.64 1.63 1.61	2 2 3 1	800 910 10633 300	1.56 1.55 1.55 1.53	1.63 1.64 1.64 1.66	300 800 1090 490	1 1 1 1
TSGAMES	443.00	0.09 %	17:04:55	244	442.00	1	244	442.00	443.00	15	2	12	5,243	[+]
TEN	435.20 445.00	398.80 487.20	17:00:58 17:00:58 17:00:00 17:00:00	22 223 22 2	442.00 442.00 442.00 442.00	2 2 2 2	9 14 7 21	441.80 441.40 441.00 440.40	443.20 443.60 443.80 444.00	7 2 7 100	2 1 2 1
UHYECA	1.70	2.28 %	17:00:00	723	1.80	1	212	1.80	1.80	3392	2	11	19	[+]
ECA	1.70 1.80	1.36 2.04	17:00:00 15:37:16 15:37:16 15:30:48	212 1 1000 176	1.80 1.80 1.78 1.78	1 1 1 1	24 200 200 500	1.77 1.73 1.72 1.71	1.84 1.85 1.86 1.90	1000 1815 2600 4001	1 1 1 1
ULMA	58.50	0.00 %	16:43:01	10	57.00	6	154	56.00	57.50	386	1	0	5	[+]
ULM	56.00 58.50	53.00 64.00	15:22:36 09:18:04 09:09:16 09:09:13	21 20 1 35	56.00 58.00 58.50 57.00	1 6 1 2	55 183 6 31	55.50 55.00 54.50 53.00	58.00 58.50 59.00 59.50	550 28 40 449	3 1 1 4
ULTGAMES	29.40	1.38 %	17:00:00	1	29.35	1	99	29.10	29.35	99	1	3	90	[+]
ULG	29.00 29.40	26.50 32.30	16:48:55 15:13:51 14:16:19 14:16:19	1 1 93 38	29.10 29.05 29.00 29.00	1 3 1 1	300 307 20 100	29.05 29.00 28.90 28.85	29.50 29.80 29.85 29.90	545 50 100 126	3 1 1 2
UNIBEP	13.10	1.94 %	16:00:17	17	13.15	1	70	13.00	13.15	1054	2	2	21	[+]
UNI	13.00 13.30	11.80 14.40	13:18:53 12:52:56 12:52:56 11:44:38	39 60 10 102	13.15 13.00 13.10 13.15	2 2 2 3	71 250 799 250	12.85 12.80 12.75 12.70	13.30 13.35 13.40 13.45	318 621 50 200	2 2 1 2
UNICREDIT	0.00	0.00 %	15:38:23	81	45.41	3	52	0.01	50.00	106	1	0	0	[+]
UCG	0.00 0.00	40.87 49.95	14:12:46 14:25:13 09:08:24 16:06:06	20 12 22 10	45.75 46.60 47.45 47.95	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	52.00 52.32 54.44 54.90	800 40 30 90	1 1 1 1
UNIFIED	0.00	0.00 %	15:00:36	20	0.50	2	5953	0.49	PKC	1	1	0	0	[+]
UFC	0.00 0.00	0.40 0.60	15:00:00 15:00:00 15:00:00 11:00:00	1700 880 20 100	0.50 0.50 0.50 0.50	1 1 1 1	2383 3147 1140 6423	0.45 0.45 0.44 0.38	0.38 0.49 0.51 0.54	1750 307 2168 926	1 2 1 1
UNIMA	3.31	-2.11 %	10:41:37	400	3.25	3	650	3.15	3.24	100	1	3	8	[+]
U2K	3.21 3.31	2.98 3.64	10:38:37 10:20:18 10:20:18 10:18:20	100 30 470 50	3.24 3.22 3.22 3.21	1 2 3 1	100 100 110 212	3.13 3.11 3.10 3.04	3.30 3.35 3.37 3.38	100 2460 105 30	1 2 4 1
UNIMOT	46.25	2.61 %	17:01:03	47	47.20	1	50	47.10	47.20	1220	6	4	183	[+]
UNT	46.05 47.40	41.65 50.80	17:01:03 17:00:00 16:48:58 16:48:58	53 4 28 102	47.20 47.20 47.10 47.10	1 3 1 1	200 218 113 117	47.00 46.85 46.80 46.70	47.30 47.40 47.50 47.70	71 474 30 133	2 2 1 1
UNITED	0.42	-4.33 %	15:21:07	200	0.42	1	500	0.41	0.42	9700	1	0	0	[+]
UTD	0.42 0.42	0.34 0.50	09:30:22 09:30:03 09:15:14 16:17:24	100 40 30 77	0.42 0.44 0.44 0.44	1 1 1 1	1000 500 888 2800	0.41 0.40 0.39 0.38	0.43 0.44 0.44 0.44	4000 4371 1500 3080	1 1 1 1
URSUS	0.79	0.63 %	16:47:50	205	0.80	1	1500	0.77	0.80	10508	2	70	55	[+]
URS	0.77 0.80	0.71 0.87	16:42:59 16:40:53 16:40:12 16:40:12	5 1 300 1700	0.77 0.80 0.77 0.77	2 1 7 1	1886 2000 31215 2000	0.77 0.77 0.77 0.76	0.80 0.80 0.81 0.82	30000 23300 18814 1800	1 3 5 1
VABUN	1.89	3.17 %	14:47:57	50	1.95	1	183	1.89	1.95	1416	1	10	19	[+]
VAB	1.89 1.97	1.51 2.26	14:47:57 14:45:13 13:19:35 13:19:11	100 200 50 5100	1.90 1.90 1.96 1.89	1 2 2 1	400 1700 2700 5000	1.84 1.82 1.81 1.80	1.97 1.98 2.00 2.01	6125 2246 2464 1500	1 2 3 1
VAKOMTEK	0.90	-13.46 %	15:03:25	657	0.90	1	1343	0.90	0.97	1031	1	7	6	[+]
VKT	0.82 0.90	0.72 1.08	14:25:12 14:25:12 14:23:32 12:08:47	657 556 787 213	0.89 0.89 0.90 0.90	1 1 1 1	1124 240 627 1230	0.89 0.83 0.82 0.82	1.20 1.30 1.50 1.54	2015 2000 935 1	1 1 1 1
VENTUREIN	2.50	-3.77 %	16:27:38	340	2.30	1	760	2.30	2.35	1400	1	1	2	[+]
VTI	2.30 2.50	2.25 2.75	16:27:38 09:00:00 09:21:41 09:00:00	660 5 400 5	2.30 2.50 2.39 2.50	1 1 2 1	3300 4305 6000 189	2.28 2.26 2.20 2.10	2.39 2.50 2.57 2.60	3140 5285 8961 6150	1 5 1 3
VERBICOM	0.00	0.00 %	12:22:14	1	1.80	1	200	1.68	1.80	199	1	0	0	[+]
VRB	0.00 0.00	1.44 2.16	10:43:40 10:43:40 10:43:40 10:43:40	380 120 200 200	1.71 1.72 1.72 1.73	1 1 1 1	200 200 200 100	1.66 1.64 1.62 1.60	1.81 1.82 1.83 1.84	200 200 200 3150	1 1 1 2
VIDIS	4.80	-4.00 %	09:15:30	1	4.80	1	500	4.82	5.30	798	1	0	0	[+]
VDS	4.80 4.80	3.84 5.75	17:00:00 12:41:36 12:41:36 12:41:36	380 290 500 210	5.00 4.84 4.86 4.90	3 1 1 1	839 163 555 222	4.80 4.58 4.54 4.52	5.35 5.40 5.50 5.55	406 379 863 185	1 1 3 1
VIGOSYS	734.00	0.27 %	15:57:05	1	732.00	1	7	732.00	734.00	10	1	0	37	[+]
VGO	730.00 734.00	662.00 806.00	15:16:05 14:16:57 14:04:31 13:17:10	15 3 7 3	734.00 734.00 734.00 730.00	3 1 6 1	13 5 36 16	730.00 724.00 720.00 718.00	740.00 746.00 748.00 750.00	7 3 14 31	1 1 1 3
VINDEXUS	6.46	-0.62 %	16:47:24	1052	6.40	1	85	6.40	6.50	1200	1	3	17	[+]
VIN	6.40 6.46	5.82 7.10	16:47:24 14:05:39 13:23:32 12:48:56	48 182 313 800	6.46 6.46 6.46 6.46	1 1 1 1	300 1200 170 425	6.34 6.30 6.10 6.06	6.58 6.60 6.68 6.70	202 550 1130 750	1 2 1 1
VISION	0.06	9.80 %	15:28:22	33742	0.05	1	138250	0.05	0.05	26258	1	100	6	[+]
VIV	0.05 0.06	0.04 0.07	15:28:22 15:26:12 15:00:00 11:09:02	6258 20000 20000 13228	0.05 0.05 0.05 0.06	3 1 1 1	76200 20114 10000 60000	0.05 0.04 0.04 0.04	0.06 0.06 0.06 0.06	139771 371101 1700 6830	3 1 1 1
VISTAL	4.16	0.25 %	17:00:00	160	4.09	1	399	4.02	4.09	540	1	13	51	[+]
VTL	3.95 4.16	3.75 4.57	16:49:29 16:49:25 15:15:30 15:14:16	18 82 1 240	4.08 4.08 4.02 4.08	1 2 1 1	700 875 1999 480	4.00 3.99 3.98 3.95	4.10 4.12 4.13 4.16	4000 160 647 301	1 1 1 1
VIVID	1.51	0.13 %	15:49:48	600	1.51	1	2467	1.51	1.53	1176	2	9	14	[+]
VVD	1.50 1.54	1.36 1.66	15:24:50 14:21:59 14:21:59 14:21:59	623 312 325 663	1.52 1.54 1.54 1.54	1 3 5 2	200 8320 5253 3322	1.51 1.50 1.50 1.49	1.54 1.54 1.55 1.55	1333 1082 999 680	2 1 1 1
VOTUM	16.70	-1.67 %	17:00:00	2	16.50	1	225	16.46	16.50	833	1	5	83	[+]
VOT	16.46 16.80	15.04 18.36	16:44:27 16:15:57 16:13:25 15:49:50	275 35 100 180	16.46 16.50 16.50 16.50	2 1 2 1	300 100 114 141	16.44 16.42 16.40 16.36	16.68 16.70 16.72 16.74	40 74 298 282	1 1 2 2
VOXEL	48.70	2.07 %	17:00:00	178	49.30	2	107	49.30	49.40	150	1	61	3,059	[+]
VOX	48.70 50.20	43.90 53.40	16:49:35 16:49:35 16:49:35 16:49:35	15 50 20 15	49.30 49.30 49.30 49.40	1 1 5 1	200 50 380 200	49.20 49.10 49.00 48.80	49.50 49.60 49.70 49.80	50 201 136 563	1 2 3 5
VRGSA	3.63	0.83 %	17:00:00	1	3.65	1	1000	3.63	3.65	21183	4	10	35	[+]
VRG	3.62 3.65	3.27 3.99	17:00:00 15:21:48 14:03:31 12:56:45	10 240 36 480	3.65 3.63 3.63 3.63	1 1 3 1	1400 1000 8078 342	3.62 3.62 3.60 3.59	3.66 3.67 3.70 3.74	880 200 100 2950	1 1 1 2
WARIMPEX	0.00	0.00 %	12:47:57	200	5.50	1	180	5.38	5.50	2075	4	0	0	[+]
WXF	0.00 0.00	4.95 6.04	14:08:41 14:01:28 10:14:28 10:14:21	500 59 380 400	5.42 5.40 5.44 5.40	1 1 2 1	163 370 3107 2	4.80 4.60 4.50 4.47	5.60 5.70 5.76 5.94	300 300 960 168	1 1 1 1
WASKO	1.64	0.00 %	13:43:24	200	1.64	1	1000	1.60	1.63	2900	1	2	3	[+]
WAS	1.64 1.64	1.48 1.80	12:04:37 09:31:25 09:31:25 09:28:43	90 10 790 876	1.64 1.64 1.64 1.64	3 2 1 1	1777 1799 825 805	1.60 1.60 1.58 1.57	1.64 1.64 1.65 1.66	7777 17777 5021 10844	6 4 2 3
WAWEL	594.00	-0.33 %	15:46:52	2	602.00	2	237	602.00	604.00	121	7	0	44	[+]
WWL	594.00 602.00	536.00 652.00	15:34:17 14:26:06 14:10:07 12:32:59	10 11 15 1	602.00 602.00 602.00 602.00	1 1 1 1	5 16 15 9	600.00 598.00 596.00 594.00	606.00 608.00 610.00 612.00	189 65 178 13	12 5 6 2
WERTHHOLZ	0.00	0.00 %	15:22:26	600	0.34	1	3000	0.34	0.38	600	1	0	0	[+]
WHH	0.00 0.00	0.27 0.41	17:00:00 16:27:20 17:00:00 15:08:24	525 3000 25 2591	0.39 0.36 0.39 0.39	1 1 1 1	5883 1400 12888 12480	0.34 0.33 0.31 0.28	0.39 0.39 0.45 0.48	2480 5129 3000 2300	1 1 1 1
WESTREAL	1.02	14.00 %	16:20:26	100	1.14	1	80	1.07	1.13	799	1	49	54	[+]
WRE	0.99 1.22	0.82 1.22	16:20:26 16:15:22 16:13:51 16:13:51	1800 1137 200 233	1.13 1.07 1.07 1.09	1 3 2 3	500 5700 1850 1995	1.06 1.05 1.04 1.02	1.14 1.16 1.17 1.18	2387 500 1500 588	2 1 2 2
WIELTON	10.64	1.50 %	17:00:43	200	10.86	1	1000	10.80	10.90	246	2	34	366	[+]
WLT	10.64 10.86	9.58 11.70	17:00:43 17:00:00 16:37:03 16:05:47	17 38 365 1091	10.86 10.86 10.86 10.80	1 2 1 2	47 700 200 356	10.78 10.76 10.74 10.72	10.94 10.96 10.98 11.00	306 623 1337 6574	1 3 3 14
WIERZYCL	0.62	0.00 %	09:00:00	20	0.62	1	500	0.57	0.62	440	1	0	0	[+]
WRL	0.62 0.62	0.50 0.74	09:00:00 09:00:00 12:43:18 12:43:18	20 20 100 400	0.62 0.62 0.64 0.63	1 1 1 1	600 500 600 400	0.56 0.56 0.56 0.55	0.64 0.64 0.65 0.68	1974 8204 22054 14000	1 2 3 2
WIKANA	4.96	1.21 %	17:00:00	100	5.00	1	650	4.88	5.00	1430	1	12	62	[+]
WIK	4.90 5.20	4.48 5.45	14:29:21 14:29:14 13:05:21 12:53:41	696 304 24 226	4.90 4.90 5.10 5.00	1 1 1 1	750 1530 1600 340	4.82 4.80 4.78 4.68	5.10 5.15 5.20 5.30	976 320 100 371	1 1 1 2
WIRTUALNA	111.40	3.28 %	17:00:00	3	113.20	1	30	112.40	113.20	206	3	19	2,104	[+]
WPL	108.20 113.80	100.40 122.40	17:00:00 17:00:00 17:00:00 16:43:12	8 7 2 24	113.20 113.20 113.20 113.00	1 1 1 1	16 788 96 96	112.00 111.60 111.40 111.20	113.40 113.80 114.00 114.40	26 109 104 96	2 2 3 1
WITTCHEN	11.55	1.30 %	16:07:23	67	11.70	1	20	11.65	11.80	2657	4	7	84	[+]
WTN	11.55 11.85	10.40 12.70	11:23:32 10:29:25 10:12:44 10:12:44	130 400 104 3776	11.70 11.85 11.85 11.85	1 1 1 2	63 1000 500 145	11.50 11.30 11.20 11.15	11.85 11.90 11.95 12.00	2010 1231 317 2731	4 2 2 5
WOJAS	4.75	0.00 %	10:33:41	44	4.70	1	300	4.56	4.70	1156	1	0	1	[+]
WOJ	4.70 4.75	4.28 5.22	10:18:16 10:18:16 09:00:00 17:00:00	44 214 5 106	4.73 4.73 4.75 4.70	1 1 1 3	200 280 400 3280	4.53 4.52 4.51 4.50	4.74 4.78 4.79 4.80	1000 902 161 4153	1 2 1 3
WORKSERV	1.17	-2.48 %	16:45:41	530	1.18	1	970	1.18	1.20	850	1	28	34	[+]
WSE	1.17 1.21	1.05 1.28	16:45:41 16:45:41 16:23:38 12:22:31	1000 470 55 1825	1.18 1.18 1.20 1.20	1 2 2 1	1800 3500 1952 8242	1.17 1.17 1.17 1.16	1.20 1.20 1.21 1.26	4420 5142 12763 1750	2 3 1 1
XBSPROLOG	0.00	0.00 %	09:00:00	3	34.00	1	59	34.20	36.60	80	1	0	0	[+]
XBS	0.00 0.00	27.20 40.80	10:17:29 10:17:29 10:16:05 10:20:31	61 939 375 125	33.00 33.00 32.60 32.60	1 1 1 1	45 26 50 3	31.60 30.20 29.40 28.20	36.80 49.80 50.00 60.00	100 2 208 500	1 1 1 1
XPLUS	3.41	-4.29 %	16:27:56	421	3.35	1	100	3.21	3.35	262	1	11	35	[+]
XPL	3.15 3.41	2.73 4.09	16:26:38 16:25:56 16:25:56 16:25:56	632 37 100 349	3.35 3.35 3.33 3.32	1 1 3 3	200 405 1046 644	3.20 3.17 3.16 3.15	3.39 3.50 3.55 3.58	405 135 200 100	1 1 1 1
XTB	17.30	0.52 %	17:02:32	135	17.40	2	195	17.39	17.40	780	1	63	1,098	[+]
XTB	17.30 17.50	15.57 19.03	17:01:14 17:01:14 17:00:30 17:00:00	75 10 21 200	17.40 17.40 17.40 17.40	1 4 3 1	168 1832 566 8443	17.38 17.37 17.34 17.33	17.43 17.46 17.48 17.49	459 2 477 344	1 1 2 3
ZAMET	0.85	1.40 %	17:00:00	50	0.87	1	1148	0.86	0.87	2278	1	26	23	[+]
ZMT	0.85 0.87	0.77 0.93	16:38:14 16:37:16 16:24:13 14:10:47	2500 600 2300 111	0.86 0.86 0.86 0.87	4 1 1 1	6360 2235 3500 1930	0.85 0.85 0.85 0.84	0.87 0.87 0.88 0.88	1524 7310 18500 1850	1 2 1 2
ZEPAK	9.78	2.29 %	11:12:44	901	9.82	1	200	9.72	9.82	324	2	1	13	[+]
ZEP	9.70 9.84	8.82 10.75	11:10:51 11:09:38 09:59:55 09:43:50	5 99 12 100	9.82 9.76 9.76 9.70	2 1 1 2	2513 131 2000 338	9.70 9.62 9.60 9.56	9.84 9.86 9.88 9.90	293 1104 300 622	2 2 4 1
ZPUE	197.00	1.01 %	16:44:42	9	199.50	2	75	197.50	199.50	2	1	0	6	[+]
PUE	197.00 199.50	177.50 216.00	16:42:38 13:11:56 09:00:00 13:52:50	18 1 2 20	199.50 199.50 197.00 197.50	3 1 1 1	70 15 40 20	197.00 196.50 195.50 195.00	200.00 201.00 202.00 206.00	87 32 135 50	3 3 3 1
ZREMB	1.10	-3.26 %	13:14:46	115	1.04	2	2000	1.03	1.04	885	1	1	1	[+]
ZRE	1.04 1.10	0.99 1.21	13:14:46 09:02:02 16:42:51 16:42:51	1000 1 4 71	1.04 1.10 1.08 1.05	3 1 2 4	4691 1270 5000 11610	1.03 1.01 1.01 1.00	1.08 1.09 1.10 1.13	1945 1153 5410 286	1 1 4 1
ZUE	4.06	0.00 %	17:00:00	320	4.10	1	180	4.10	4.16	350	1	0	1	[+]
ZUE	4.06 4.10	3.66 4.46	09:01:19 09:00:00 09:00:00 17:00:50	2 30 13 350	4.10 4.06 4.06 4.10	1 2 1 2	508 590 320 4023	4.06 4.02 3.98 3.95	4.26 4.27 4.30 4.32	350 125 490 300	1 1 1 1
ZYWIEC	0.00	0.00 %	16:07:49	2	478.00	4	23	479.00	483.00	24	3	0	0	[+]
ZWC	0.00 0.00	431.00 524.00	15:56:40 15:23:58 11:42:38 11:37:40	4 5 3 3	479.00 482.00 482.00 482.00	7 14 12 6	45 92 107 42	478.00 477.00 476.00 475.00	484.00 485.00 486.00 487.00	17 66 4 4	4 6 1 1

GPW	Świat	Waluty

Forum
» Czas odświeżyć JSW [4]JSW
» Dywidenda [1]ATENDE
» prosba o dodanie [73]ETFSP500
» Zmiana nazwy na FEMTECH [0]SMSKREDYT
» Wykonywanie zleceń w weekend [2]
» Poprawcie odmianę słowa "mecz" [1]
» COAL ENENRGY Formacja Spodka wzrostowego na... [7]COALENERG
» Czy inwestorzy z rynku kryptowalut przejdą... [1]KCI
» Wzrostowa Korekta Pędząca na COAL ENENRGY [11]
» Dystrybucja w toku!! Uciekać!! [2]

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