Notowania giełdowe online - GPW i New Connect Gra Giełdowa

GraGieldowa.pl » Notowania » GPW i New Connect

Handel na spółkach NewConnect limitowany jest do portfeli dodatkowych.

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	9.86	2.60 %	17:00:38	79	10.26	1	154	10.00	10.26	21	1	24	238	[+]
01C	9.75 10.30	7.89 11.82	17:00:27 17:00:00 17:00:00 17:00:00	100 100 100 100	10.26 10.26 10.26 10.26	1 1 3 6	423 156 435 2743	9.99 9.84 9.82 9.80	10.28 10.30 10.40 10.48	5129 446 100 65	3 4 1 1
06MAGNA	1.00	0.97 %	17:03:21	99	1.04	3	36249	1.04	1.05	14718	3	349	354	[+]
06N	0.97 1.05	0.90 1.10	17:03:12 17:03:03 17:02:16 17:02:10	900 20000 2001 2999	1.04 1.04 1.04 1.04	1 3 4 4	1204 7017 5250 12400	1.01 1.00 0.99 0.98	1.06 1.07 1.08 1.09	99741 10000 4173 5000	6 1 2 1
11B	507.00	-0.59 %	17:00:00	8	503.00	7	147	503.00	511.00	16	2	4	2,280	[+]
11B	503.00 515.00	456.50 557.00	17:00:00 17:00:00 17:00:00 17:00:00	17 1 16 12	503.00 503.00 503.00 503.00	2 2 5 1	106 55 27 3	502.00 501.00 500.00 498.50	512.00 513.00 514.00 515.00	206 52 32 79	4 2 3 5
2INTELLECT	2.20	4.76 %	17:00:00	50	2.20	1	7500	1.90	2.20	2135	2	1	1	[+]
2IT	2.00 2.20	1.76 2.64	16:00:40 14:46:42 13:08:35 09:01:43	1 3 475 1	2.14 2.00 2.14 2.20	2 1 1 1	111 277 100 100	1.89 1.88 1.60 1.40	2.30 2.36 2.44 2.46	265 1802 85 15000	2 1 1 1
4FUNMEDIA	4.60	3.26 %	15:53:07	5	4.75	1	330	4.42	4.75	355	1	1	3	[+]
4FM	4.60 4.75	4.14 5.06	15:53:06 15:53:05 13:33:43 13:33:27	5 5 297 385	4.75 4.75 4.61 4.60	1 1 1 1	550 1750 100 190	4.41 4.40 4.38 4.10	4.95 5.02 5.10 5.22	375 100 100 42	1 1 1 1
4MASS	0.85	32.97 %	17:04:59	5000	1.21	1	250000	1.21	1.21	77933	11	26,192	26,689	[+]
4MS	0.78 1.22	0.82 1.22	17:04:58 17:04:53 17:04:43 17:04:38	9500 5000 13183 10000	1.21 1.21 1.21 1.21	5 4 1 3	113821 8350 1000 22170	1.20 1.20 1.19 1.18	1.22 1.23 1.23 1.24	109157 1000 11000 35496	22 1 3 7
4MOBILITY	6.85	0.00 %	09:00:24	1	6.90	1	5	6.70	6.85	5	1	0	0	[+]
4MB	6.85 6.90	5.50 8.20	09:00:24 13:50:54 13:50:54 13:50:54	5 12 5 5	6.85 6.90 6.85 6.80	1 1 1 1	5 5 10 10	6.65 6.50 6.40 6.15	6.90 7.00 7.05 7.10	65 596 10 278	2 3 1 1
ABAK	1.91	15.79 %	13:53:31	9	2.20	1	11	2.70	2.30	10	1	2	4	[+]
ABK	1.91 2.20	1.83 2.72	13:51:13 13:51:13 13:01:08 13:01:08	1 10 100 20	2.20 2.20 2.20 2.20	1 1 1 1	1200 1000 1000 1049	1.96 1.94 1.92 1.90	2.70 0.00 0.00 0.00	815 0 0 0	1 0 0 0
ABPL	31.40	-2.21 %	15:10:54	20	31.00	2	965	30.90	31.00	780	1	3	98	[+]
ABE	30.80 31.40	28.30 34.50	15:06:57 14:45:46 14:45:46 14:22:45	20 313 40 277	30.90 30.80 30.80 31.00	2 1 4 1	100 100 207 36	30.50 30.10 30.00 29.80	31.20 31.50 31.70 31.80	15 262 311 20	1 2 1 1
ABSINVEST	1.54	1.21 %	12:43:27	5	1.67	1	1000	1.53	1.65	95	1	12	18	[+]
AIN	1.53 1.69	1.24 1.84	12:43:09 12:42:18 12:42:18 12:38:46	1405 1260 100 240	1.55 1.55 1.56 1.55	1 1 1 1	170 200 200 100	1.49 1.47 1.32 1.31	1.66 1.68 1.69 1.70	5074 1660 9019 3091	2 1 2 2
ACARTUS	0.50	6.82 %	16:48:42	6	0.47	1	1054	0.47	0.50	500	1	94	44	[+]
ACA	0.44 0.50	0.40 0.60	15:56:51 15:56:30 15:47:47 15:46:09	994 1000 1000 5698	0.50 0.50 0.50 0.50	1 1 1 1	3000 1000 4000 1500	0.42 0.39 0.37 0.36	0.50 0.52 0.54 0.55	16997 3200 1000 500	4 2 1 1
ACAUTOGAZ	44.90	-1.57 %	16:35:59	25	44.00	2	170	43.40	44.00	7	1	0	22	[+]
ACG	43.40 44.90	40.50 49.30	15:43:42 15:43:42 15:03:31 15:00:46	10 25 35 33	43.40 43.40 44.00 44.00	1 2 1 1	5 120 180 111	43.30 43.00 42.90 41.60	45.00 46.00 46.10 46.50	270 107 1670 5	2 3 1 1
ACTION	5.16	-1.15 %	17:00:00	249	5.14	1	101	5.14	5.20	400	1	17	87	[+]
ACT	5.10 5.24	4.65 5.66	17:00:00 17:00:00 17:00:00 16:49:45	300 250 101 100	5.14 5.14 5.14 5.20	1 4 1 2	700 1533 267 760	5.12 5.10 5.08 5.06	5.22 5.24 5.26 5.28	240 1743 3000 3253	1 3 1 2
ADATEX	0.00	0.00 %	11:47:43	20	1.02	1	1053	0.95	1.00	819	1	0	0	[+]
ADX	0.00 0.00	0.82 1.22	09:00:00 10:02:50 17:00:00 16:15:17	606 5 1000 16492	1.01 1.01 0.96 0.90	1 1 1 1	2000 3709 11111 5000	0.90 0.90 0.87 0.70	1.00 1.05 1.10 1.12	1000 1499 910 500	1 1 1 1
ADIUVO	4.35	2.30 %	16:42:04	96	4.45	1	40	4.35	4.45	1404	1	8	34	[+]
ADV	4.31 4.45	3.92 4.78	16:42:04 16:40:25 16:39:38 16:23:38	352 680 464 705	4.45 4.45 4.45 4.45	1 1 1 1	40 667 40 103	4.32 4.31 4.26 4.24	4.50 4.54 4.58 4.62	50 20 20 1300	1 1 1 1
AERFINANC	0.13	0.00 %	11:00:00	100	0.13	1	160	0.13	0.13	43819	2	0	0	[+]
AER	0.13 0.13	0.11 0.16	11:00:00 11:00:00 11:00:00 11:20:49	100 100 80 3500	0.13 0.13 0.13 0.13	1 1 1 2	1800 200 200 10100	0.13 0.13 0.12 0.09	0.15 0.16 0.17 0.18	138382 488 200 300	2 1 1 1
AGORA	7.38	-1.08 %	16:33:23	160	7.36	2	481	7.36	7.48	4927	2	2	17	[+]
AGO	7.22 7.48	6.66 8.10	16:14:31 16:14:13 16:14:13 14:57:55	626 2 46 4	7.48 7.46 7.46 7.46	1 2 1 1	100 78 200 72	7.30 7.24 7.22 7.18	7.50 7.54 7.60 7.62	2000 500 50 208	1 1 1 1
AGROLIGA	22.57	0.22 %	17:00:00	100	23.20	1	88	23.20	24.00	100	1	1	13	[+]
AGL	22.57 23.20	18.06 27.08	17:00:00 17:00:00 17:00:00 17:00:00	62 54 40 60	23.20 23.20 23.20 23.20	1 1 3 1	200 100 1250 20	22.20 22.10 22.00 20.60	24.10 24.15 24.20 24.50	75 183 40 150	1 1 1 1
AGROTON	3.90	-1.54 %	16:20:34	2	3.84	1	180	3.72	3.84	298	1	8	32	[+]
AGT	3.70 3.95	3.51 4.29	15:49:19 15:48:49 15:48:49 15:48:49	50 570 807 1000	3.87 3.70 3.70 3.70	2 3 1 1	770 1900 400 2000	3.71 3.70 3.68 3.65	3.85 3.86 3.87 3.88	930 1000 210 500	1 1 1 1
AIGAMES	21.90	-2.29 %	17:01:21	475	21.30	1	50	21.20	21.30	375	2	20	428	[+]
ALG	20.00 21.90	19.75 24.00	17:01:21 17:00:08 17:00:00 17:00:00	25 115 230 90	21.30 21.30 21.30 21.30	1 3 1 5	50 159 200 646	21.10 20.70 20.60 20.50	21.50 21.60 21.70 21.80	645 30 400 1602	3 1 1 4
AILLERON	6.48	-1.54 %	16:01:10	327	6.40	2	2000	6.30	6.40	26	1	3	20	[+]
ALL	6.38 6.48	5.84 7.12	15:59:45 15:43:18 14:23:02 12:20:09	985 160 10 10	6.48 6.40 6.40 6.48	2 3 1 2	460 900 500 615	6.26 6.20 6.16 6.12	6.44 6.46 6.50 6.58	985 539 1500 160	1 1 1 1
AITON	1.11	-9.65 %	17:00:00	24	1.03	3	3800	1.01	1.03	11746	3	97	99	[+]
AIT	0.96 1.11	0.89 1.33	17:00:00 17:00:00 16:38:09 16:35:49	2500 2000 1 615	1.03 1.03 1.03 1.01	1 6 6 1	608 7912 4235 1749	1.00 0.99 0.98 0.97	1.04 1.05 1.06 1.08	1348 997 1000 550	1 1 1 2
AKCEPTFIN	0.00	0.00 %	17:04:55	100	1.17	1	600	0.94	1.19	2526	1	0	0	[+]
AFC	0.00 0.00	0.94 1.40	17:00:00 17:00:00 16:48:07 16:47:22	115 16 200 124	1.17 1.17 1.17 1.17	1 1 1 1	874 150 10000 10000	0.68 0.60 0.56 0.55	1.25 1.29 1.66 1.67	850 1160 2300 3000	1 1 1 1
ALDA	0.00	0.00 %	12:38:48	20	2.02	2	69	2.00	2.20	3050	2	0	0	[+]
ALD	0.00 0.00	1.62 2.42	13:07:05 13:07:05 09:45:45 09:34:43	250 50 36 50	2.02 2.10 2.20 2.20	1 1 1 1	50 50 50 50	1.90 1.86 1.80 1.75	2.30 2.36 2.50 2.54	50 50 2020 2000	1 1 2 1
ALEJA	0.00	0.00 %	15:00:00	15985	0.17	0	0	0.00	PKC	29959	3	0	0	[+]
ALS	0.00 0.00	0.14 0.20	15:00:00 11:00:00 11:00:00 15:03:39	15 1 10 5	0.17 0.18 0.18 0.18	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.16 0.25 0.27 0.37	5000 11461 4000 5000	1 1 1 1
ALIOR	15.64	0.58 %	17:01:58	2	15.72	2	156	15.69	15.72	1039	2	171	2,665	[+]
ALR	15.43 15.78	14.08 17.20	17:01:51 17:01:51 17:00:00 17:00:00	15 26 200 200	15.72 15.72 15.72 15.72	1 1 2 1	28 30 157 50	15.68 15.66 15.64 15.62	15.72 15.74 15.75 15.76	500 30 237 13	1 1 3 1
ALTA	1.29	0.78 %	16:45:56	50	1.30	1	1128	1.24	1.27	4	1	9	11	[+]
AAT	1.23 1.30	1.17 1.41	16:11:13 14:53:01 14:52:08 14:29:16	81 646 773 300	1.29 1.29 1.29 1.29	1 1 1 1	1500 1500 800 2500	1.22 1.21 1.17 1.15	1.30 1.31 1.32 1.33	4756 400 4359 1154	2 1 4 1
ALTUSTFI	0.88	2.94 %	17:00:51	3000	0.91	1	410	0.91	0.93	3500	2	78	69	[+]
ALI	0.86 0.94	0.80 0.97	17:00:00 17:00:00 17:00:00 16:08:38	6000 590 4 184	0.91 0.91 0.91 0.93	1 1 1 1	1000 960 2000 1750	0.89 0.88 0.88 0.87	0.93 0.93 0.94 0.94	5962 2000 3636 1000	2 1 1 1
ALUMAST	1.01	0.00 %	13:19:50	60	1.15	2	2000	1.05	1.15	10039	2	1	1	[+]
ALU	1.01 1.15	0.81 1.21	11:35:28 15:12:08 17:00:00 16:36:56	1000 1 69 500	1.01 1.15 1.00 1.00	2 3 1 1	2200 4131 500 500	1.01 1.00 0.90 0.80	1.25 1.30 1.33 1.34	500 500 1000 262	1 1 1 1
ALUMETAL	36.20	1.11 %	11:51:24	25	36.50	1	22	35.90	36.50	19	1	0	10	[+]
AML	35.80 36.50	32.60 39.80	11:22:47 09:53:04 09:51:14 09:39:57	122 68 10 22	36.00 35.80 36.00 36.10	5 2 1 5	252 95 40 477	35.80 35.70 35.60 35.50	36.90 37.00 38.20 38.40	99 55 25 155	1 2 1 2
AMBRA	17.25	-0.28 %	14:50:22	43	17.75	1	114	17.65	17.75	27	1	1	22	[+]
AMB	17.25 17.75	15.55 18.95	14:50:22 14:27:30 11:33:09 11:33:09	70 6 15 60	17.70 17.65 17.60 17.65	2 1 4 3	1242 100 238 723	17.60 17.35 17.30 17.25	17.80 17.85 17.90 18.00	355 333 300 1125	2 1 1 2
AMICA	160.20	1.50 %	16:49:58	4	162.60	2	258	160.00	162.60	115	2	2	243	[+]
AMC	159.00 162.60	144.20 176.20	16:49:17 16:39:17 16:38:38 16:38:06	12 25 6 68	162.20 162.00 161.20 161.00	1 1 1 1	58 6 15 11	159.80 159.60 159.20 159.00	163.00 163.20 163.80 164.00	1129 418 58 220	9 1 1 6
AMREST	22.00	-1.39 %	17:00:00	74	21.35	5	5695	21.35	21.65	8712	6	366	7,954	[+]
EAT	21.10 22.50	19.80 24.20	17:00:00 17:00:00 17:00:00 17:00:00	131 26 71 14	21.35 21.35 21.35 21.35	7 3 6 1	17227 250 2702 200	21.30 21.25 21.20 21.15	21.70 21.75 21.80 21.85	679 129 376 571	7 3 7 6
ANALIZY	35.00	40.00 %	16:49:44	64	42.00	1	45	30.00	53.00	180	1	0	5	[+]
AOL	35.00 42.00	28.00 42.00	16:49:44 16:49:33 09:17:21 13:22:41	10 69 5 10	37.20 35.00 30.00 30.00	1 1 1 1	50 48 50 11	27.00 25.00 24.60 22.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
APATOR	21.30	-1.40 %	16:49:32	53	21.10	2	2497	21.10	21.20	70	1	3	53	[+]
APT	20.80 21.30	19.20 23.40	16:10:52 15:46:08 15:18:24 15:18:24	24 73 6 50	21.10 21.10 20.80 20.80	1 2 1 1	94 325 250 300	21.00 20.80 20.70 20.60	21.30 21.40 21.50 21.60	521 100 611 300	2 1 3 1
APIS	0.22	-9.52 %	17:00:26	21000	0.19	1	26745	0.19	0.19	81494	3	2,921	576	[+]
ASA	0.18 0.22	0.18 0.26	17:00:00 17:00:00 17:00:00 17:00:00	20000 15000 1000 1500	0.19 0.19 0.19 0.19	1 2 2 2	102256 13100 63000 17500	0.18 0.18 0.18 0.18	0.19 0.19 0.19 0.20	72055 40594 26000 13800	3 4 3 2
APLISENS	10.90	-0.92 %	11:04:00	500	10.80	1	192	10.80	10.90	563	4	1	6	[+]
APN	10.80 10.90	9.85 11.90	09:00:00 09:03:32 16:37:21 09:46:25	89 1 5 210	10.90 10.90 10.90 10.50	2 2 1 1	391 244 150 150	10.50 10.40 9.75 9.70	11.00 11.10 11.20 11.40	28 118 350 100	1 1 1 1
APS	0.00	0.00 %	11:36:33	358	2.80	1	384	2.62	2.80	358	1	0	0	[+]
APS	0.00 0.00	2.24 3.36	10:39:23 10:39:23 09:27:05 09:27:05	358 142 8 350	2.80 2.80 2.80 2.80	2 1 1 1	500 554 300 10	2.50 2.30 1.61 1.00	2.82 3.00 3.40 3.58	816 334 1200 444	1 1 1 1
APSENERGY	2.14	0.96 %	16:37:26	500	2.11	2	1324	2.10	2.12	450	1	3	7	[+]
APE	2.10 2.14	1.93 2.35	15:52:03 15:01:35 11:41:46 10:39:04	500 500 50 1150	2.11 2.12 2.12 2.10	1 1 1 2	1000 600 3000 2600	2.09 2.02 2.01 2.00	2.14 2.18 2.20 2.24	990 3077 11010 400	2 2 1 1
AQUABB	15.60	0.65 %	11:47:56	5	15.60	1	29	15.60	15.80	10	1	0	0	[+]
AQU	15.60 15.60	12.50 18.70	14:50:13 14:50:13 14:31:30 14:31:30	78 10 90 10	15.50 15.60 15.70 15.80	1 2 2 3	22 62 50 164	15.50 15.40 15.30 15.20	16.00 16.20 16.30 16.40	10 10 56 184	1 1 2 2
AQUAPOZ	7.75	-5.49 %	09:00:00	45	7.75	2	280	7.75	8.15	290	1	0	0	[+]
AQA	7.75 7.75	6.20 9.30	09:00:00 14:50:56 09:08:55 12:31:29	111 50 32 24	8.20 8.25 8.25 8.35	1 1 1 1	115 137 150 250	7.70 7.65 7.05 5.80	8.55 8.65 8.70 8.90	136 132 200 34	1 1 1 1
ARCHICOM	18.50	-0.54 %	12:49:20	50	18.50	3	485	18.50	18.60	270	2	0	4	[+]
ARH	18.50 18.50	16.65 20.30	09:26:08 15:42:57 13:40:34 13:33:18	140 200 110 134	18.50 18.60 18.60 18.60	2 1 1 1	1600 1000 55 55	18.45 18.40 18.20 18.10	19.15 19.20 19.40 19.60	78 500 410 100	1 2 1 1
ARCTIC	3.94	2.05 %	17:00:00	270	3.99	1	4728	3.99	4.00	534	2	36	143	[+]
ATC	3.93 4.00	3.55 4.33	16:35:24 16:11:12 16:05:36 16:05:26	500 230 466 134	3.99 4.00 3.99 3.99	1 1 2 1	1000 13 3500 49	3.95 3.93 3.92 3.91	4.01 4.02 4.03 4.05	883 455 634 500	2 2 2 1
ARTERIA	5.05	0.00 %	09:00:00	5	5.05	1	1585	4.92	5.05	584	1	0	0	[+]
ARR	5.05 5.05	4.56 5.55	14:13:06 14:13:06 09:00:00 09:00:00	1 81 5 5	5.05 4.96 5.00 5.05	1 1 1 0	110 90 540 0	4.76 4.50 4.40 0.00	5.10 5.15 5.20 5.50	191 7825 700 360	1 3 1 2
ARTGAMES	3.64	-1.07 %	16:47:40	50	3.70	1	500	3.60	3.70	250	1	26	94	[+]
ARG	3.56 3.73	2.92 4.36	16:47:13 16:46:57 16:46:41 15:56:24	300 250 400 300	3.69 3.66 3.65 3.65	2 2 4 2	1255 691 1220 1000	3.59 3.58 3.57 3.56	3.73 3.76 3.78 3.85	35 300 300 7347	1 1 1 2
ARTMAN	9.82	0.83 %	17:00:00	100	9.76	1	40	9.74	9.76	760	1	18	180	[+]
ART	9.70 10.30	8.84 10.80	16:43:15 16:40:35 16:40:35 16:40:35	160 59 506 190	9.76 9.76 9.76 9.80	2 1 1 1	150 25 100 110	9.70 9.66 9.60 9.58	10.00 10.15 10.20 10.25	1170 430 149 80	1 1 1 2
ASBIS	5.16	-2.71 %	17:00:00	504	5.02	3	1261	5.02	5.09	640	2	90	459	[+]
ASB	5.01 5.16	4.64 5.67	17:00:00 17:00:00 17:00:00 17:00:00	106 170 220 580	5.02 5.02 5.02 5.02	3 8 2 1	3726 4520 255 500	5.01 5.00 4.99 4.96	5.11 5.12 5.14 5.15	740 5635 1536 500	1 2 1 2
ASSECOBS	33.40	-1.20 %	15:08:05	25	33.00	3	169	33.00	33.20	15	1	0	12	[+]
ABS	33.00 33.40	30.20 36.60	14:29:07 14:11:26 12:52:20 12:06:53	7 100 10 47	33.00 33.20 33.40 33.40	1 1 1 2	93 92 77 170	32.40 32.20 32.00 31.80	33.40 33.60 33.80 34.00	491 50 174 568	2 1 2 4
ASSECOPOL	68.00	-2.50 %	17:00:00	60	66.30	7	2664	66.30	66.60	346	1	58	3,895	[+]
ACP	66.00 68.00	61.20 74.80	17:00:00 17:00:00 17:00:00 17:00:00	35 150 86 346	66.30 66.30 66.30 66.30	7 7 10 2	2107 4083 2024 762	66.20 66.10 66.00 65.90	66.70 66.80 66.90 67.00	173 907 555 1777	1 3 3 8
ASSECOSEE	46.70	-1.72 %	17:00:13	49	45.80	1	1	45.80	45.90	80	1	3	159	[+]
ASE	45.00 47.70	42.10 51.20	17:00:13 16:37:25 16:37:25 16:37:25	1 34 110 6	45.80 45.80 45.80 46.00	1 3 2 6	40 136 121 590	45.60 45.50 45.10 45.00	46.00 46.10 46.30 46.40	360 88 128 128	2 1 1 1
ASTARTA	16.85	-0.30 %	17:00:15	109	16.80	1	130	16.75	16.85	180	1	7	112	[+]
AST	16.45 16.95	15.20 18.50	17:00:00 17:00:00 17:00:00 16:13:07	141 71 53 110	16.80 16.80 16.80 16.80	2 1 2 1	240 100 210 200	16.50 16.45 16.35 16.30	16.95 17.00 17.05 17.10	932 507 38 1060	2 4 1 2
ASTRO	0.70	-8.39 %	17:00:00	10	0.66	1	300	0.62	0.66	3458	2	269	171	[+]
ASR	0.59 0.70	0.56 0.84	16:46:33 16:16:01 16:16:01 15:54:40	2016 1000 1000 470	0.64 0.64 0.64 0.66	2 1 2 1	4154 1000 7984 1700	0.62 0.61 0.60 0.60	0.66 0.67 0.68 0.68	3016 2000 14623 1	1 1 3 1
ATAL	35.00	2.99 %	15:24:47	1	34.40	1	71	33.90	34.40	238	1	0	6	[+]
1AT	34.00 35.00	31.50 38.50	15:24:23 15:17:11 14:38:32 09:07:34	2 68 87 10	34.40 34.00 34.40 35.00	2 1 1 1	240 46 59 1000	33.50 33.40 33.30 33.10	34.50 34.90 35.20 35.40	140 328 100 57	1 3 1 1
ATCCARGO	5.45	-6.42 %	15:02:35	592	5.10	4	1515	5.10	5.30	400	1	9	44	[+]
ATA	5.00 5.65	4.36 6.50	15:02:35 15:01:32 12:46:54 12:41:11	2000 400 20 8	5.15 5.20 5.65 5.10	2 2 2 1	750 1500 515 1000	5.05 5.00 4.92 4.90	5.45 5.65 5.75 5.80	150 673 213 50	1 2 1 1
ATENDE	3.26	1.23 %	16:35:14	41	3.28	1	760	3.24	3.28	259	1	3	9	[+]
ATD	3.26 3.30	2.94 3.58	16:28:48 13:31:35 13:30:33 13:27:34	1200 817 10 173	3.28 3.30 3.28 3.26	2 1 1 2	540 500 300 1322	3.20 3.14 3.12 3.10	3.30 3.32 3.36 3.40	2857 1968 848 9637	2 2 2 1
ATLANTAPL	6.10	0.66 %	16:47:13	84	6.14	1	297	6.14	6.20	1500	1	2	10	[+]
ATP	6.10 6.14	5.50 6.70	15:07:50 15:07:48 15:07:48 15:07:47	1 1 1 1	6.14 6.14 6.14 6.14	1 2 1 1	2000 3500 600 1400	6.10 6.00 5.86 5.60	6.40 6.50 6.68 6.86	1499 120 500 400	2 2 1 1
ATLANTIS	0.70	0.00 %	16:46:56	1	0.70	1	2200	0.67	0.70	1066	1	2	1	[+]
ATS	0.67 0.70	0.63 0.76	13:36:02 13:34:56 10:13:24 09:00:00	300 200 1000 30	0.67 0.67 0.67 0.70	1 1 1 1	49127 2500 4900 1500	0.67 0.60 0.60 0.58	0.70 0.70 0.71 0.72	22700 2303 3291 2300	1 2 2 1
ATLASEST	0.00	0.00 %	09:16:41	2000	1.25	1	9850	1.20	1.25	192	1	0	0	[+]
ATL	0.00 0.00	1.12 1.38	09:00:00 09:00:00 15:29:01 09:11:16	720 280 5680 5000	1.32 1.32 1.23 1.24	1 1 1 1	20000 777 9850 1385	1.19 1.11 1.10 1.07	1.26 1.32 1.39 1.44	3680 852 720 350	1 1 1 1
ATMGRUPA	4.50	2.28 %	13:10:35	1	4.48	1	56	4.33	4.48	1313	4	1	4	[+]
ATG	4.33 4.51	4.05 4.95	11:34:22 09:08:26 09:08:02 09:00:00	194 164 486 5	4.33 4.51 4.50 4.50	1 1 1 1	18 1800 465 80	4.32 4.31 4.30 4.25	4.50 4.51 4.52 4.53	1334 3688 500 381	3 4 1 1
ATONHT	0.56	-3.45 %	11:00:00	100	0.56	1	5000	0.54	0.56	23680	1	4	2	[+]
ATO	0.56 0.56	0.45 0.67	11:00:00 11:00:00 11:29:16 11:29:16	100 4020 1546 670	0.56 0.56 0.58 0.58	1 1 1 1	803 300 3000 300	0.53 0.52 0.50 0.46	0.64 0.65 0.68 0.69	100 9216 13593 4800	1 1 2 1
ATREM	2.25	0.00 %	17:00:00	1588	2.17	1	4747	2.10	2.17	3186	2	21	45	[+]
ATR	2.05 2.28	2.03 2.47	17:00:00 15:25:36 15:25:11 15:24:50	349 120 100 9	2.17 2.17 2.16 2.13	3 1 2 2	554 1150 210 669	2.05 2.03 2.02 2.01	2.18 2.22 2.25 2.30	750 700 753 1500	1 1 1 1
AUTOPARTN	7.42	-1.07 %	16:41:28	276	7.42	1	500	7.36	7.48	641	1	43	320	[+]
APR	7.34 7.60	6.68 8.16	16:41:17 16:40:57 16:35:12 16:27:54	359 1000 1000 1000	7.48 7.46 7.50 7.50	1 1 2 3	850 1397 1467 1779	7.34 7.32 7.30 7.28	7.50 7.58 7.60 7.62	4726 242 877 2027	5 1 4 2
AUXILIUM	4.96	-8.16 %	16:41:06	309	4.50	1	249	4.50	4.54	3420	1	22	103	[+]
AUX_	4.08 5.10	3.97 5.94	16:35:36 16:26:07 16:26:07 15:39:59	615 385 55 241	4.50 4.50 4.49 4.52	1 1 2 1	500 4000 565 100	4.33 4.32 4.30 4.25	4.70 4.80 4.90 4.95	100 1291 100 200	1 2 1 1
AZTEC	4.02	0.00 %	10:59:16	200	3.96	1	349	3.42	3.80	100	1	1	5	[+]
AZC	3.52 4.02	3.22 4.82	10:54:27 10:54:27 10:54:12 10:54:12	10 200 246 100	4.00 3.72 3.52 3.60	1 1 1 1	399 300 250 1500	3.40 3.32 3.30 3.24	3.84 3.86 3.90 3.96	314 225 100 600	1 1 1 1
BAHOLDING	0.65	16.88 %	17:00:00	500	0.75	1	1000	0.73	0.75	3750	2	897	664	[+]
BAH	0.65 0.79	0.64 0.79	17:00:00 16:49:41 16:34:11 16:34:11	250 5 132 68	0.75 0.75 0.75 0.74	1 1 1 1	3000 2500 2081 2000	0.73 0.72 0.72 0.71	0.75 0.75 0.76 0.77	2013 8759 1850 9430	2 2 1 2
BALTICINV	0.00	0.00 %	11:00:00	26701	0.01	3	1001093	0.01	PKC	1014218	35	0	0	[+]
BCI	0.00 0.00	0.01 0.01	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.01 0.02	255188 70000 32000 14000	10 1 1 3
BALTICON	8.80	7.39 %	13:31:48	1	9.45	1	114	8.80	9.45	106	1	0	1	[+]
BLT	8.80 9.45	7.05 10.50	13:31:48 13:30:25 13:30:25 15:14:13	45 69 36 114	8.80 8.80 8.80 8.80	1 1 1 1	119 208 250 240	8.35 8.30 8.00 7.60	9.55 9.90 10.00 10.10	438 339 108 100	2 1 2 1
BBIDEVNFI	3.53	0.00 %	16:27:19	1	3.54	1	498	3.58	3.66	318	1	6	20	[+]
BBD	3.50 3.54	3.18 3.88	14:11:31 09:20:57 09:20:57 09:20:57	1 1185 477 1000	3.52 3.50 3.50 3.50	1 1 1 1	65 1000 250 320	3.52 3.51 3.50 3.47	3.68 3.74 3.79 3.80	690 700 64 1000	1 2 1 1
BEDZIN	8.20	8.43 %	16:20:04	2500	9.00	1	21	9.00	9.10	220	1	4	39	[+]
BDZ	7.90 9.00	7.40 9.00	16:18:27 16:13:37 13:04:38 13:04:38	426 53 53 200	9.00 9.00 7.90 8.00	1 3 1 2	60 647 2550 202	8.30 8.00 7.95 7.90	9.25 9.30 10.50 11.80	120 94 497 46	2 1 2 1
BENEFIT	775.00	1.68 %	17:00:00	1	785.00	1	10	780.00	799.00	2	1	0	143	[+]
BFT	770.00 800.00	698.00 852.00	17:00:00 17:00:00 17:00:00 16:49:58	2 6 3 1	785.00 785.00 785.00 799.00	1 2 2 3	2 3 13 54	770.00 765.00 760.00 750.00	800.00 806.00 808.00 809.00	15 25 21 11	3 1 2 1
BEST	17.60	-2.22 %	11:48:35	30	17.60	1	450	16.80	17.60	430	1	0	1	[+]
BST	17.60 17.60	15.90 19.30	13:29:29 13:28:17 16:15:20 13:06:53	65 24 1 45	18.00 17.80 17.80 17.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	18.00 18.80 20.40 25.00	100 800 1 2002	1 1 1 1
BETACOM	11.20	1.82 %	15:53:27	5	11.20	1	850	10.65	11.15	790	1	0	0	[+]
BCM	11.20 11.20	10.10 12.30	15:53:23 15:53:22 15:53:21 09:00:00	5 5 5 5	11.20 11.20 11.20 11.20	1 1 1 1	61 112 200 200	10.50 9.80 9.50 9.20	11.20 11.30 11.40 11.50	120 130 1000 61	1 1 1 1
BIK	14.05	-0.71 %	15:53:42	5	13.95	1	620	13.50	13.95	100	1	0	0	[+]
BIK	13.95 14.05	12.65 15.45	15:53:41 15:53:40 15:53:39 09:00:00	5 5 5 5	13.95 13.95 13.95 14.05	1 0 0 0	200 0 0 0	12.50 0.00 0.00 0.00	14.05 14.10 14.20 14.50	10 75 189 25	1 1 1 1
BIOERG	0.00	0.00 %	12:04:52	2000	0.08	10	182174	PKC	PKC	70000	2	0	0	[+]
BER	0.00 0.00	0.08 0.13	11:00:00 11:00:00 11:00:00 11:00:00	1479 1200 2000 200	0.08 0.08 0.08 0.08	3 1 2 1	6370 1000 53000 100	0.30 0.28 0.20 0.18	0.12 0.17 0.19 0.20	9099 20010 12500 53342	1 1 1 2
BIOGENED	14.60	6.16 %	17:00:00	850	15.50	1	1098	15.50	15.80	122	2	2	25	[+]
BGD	14.60 15.80	11.70 17.50	16:48:57 16:46:56 12:47:46 12:47:46	52 72 98 48	15.50 15.40 15.50 15.50	1 1 1 1	42 143 10 130	14.10 14.00 13.70 13.60	16.00 16.70 16.80 17.40	656 200 270 110	3 1 2 1
BIOMASS	0.00	0.00 %	17:01:28	1610	2.31	9	15500	PKC	PKC	75874	31	0	0	[+]
BEP	0.00 0.00	1.85 2.77	17:01:28 17:00:25 17:00:00 17:00:00	511 170 31 400	2.31 2.31 2.31 2.31	1 1 1 1	200 4 1000 5000	2.50 2.31 2.30 2.20	1.40 1.78 1.85 1.90	200 1000 4500 400	1 1 1 1
BIOMAXIMA	40.00	-1.03 %	17:01:17	46	38.40	2	313	38.20	38.40	86	2	38	1,454	[+]
BMX	37.20 40.20	32.00 48.00	17:00:28 17:00:00 17:00:00 17:00:00	203 22 100 40	38.40 38.40 38.40 38.40	1 3 6 8	500 2103 772 2164	37.80 37.60 37.40 37.20	38.60 38.80 39.00 39.20	420 610 1209 150	3 2 5 2
BIOMEDLUB	22.00	11.00 %	17:04:24	41	22.20	37	15203	22.20	22.50	1423	5	5,113	115,581	[+]
BML	20.50 24.20	19.80 24.20	17:03:45 17:03:06 17:02:09 17:01:36	200 100 200 50	22.20 22.20 22.20 22.20	5 16 14 20	6530 48404 3531 16044	22.10 22.00 21.90 21.80	22.60 22.70 22.80 22.90	62315 2180 3059 6785	33 8 10 19
BIOTON	4.99	-0.82 %	17:01:45	143	4.82	5	3660	4.82	4.90	2000	2	120	587	[+]
BIO	4.71 4.99	4.49 5.48	17:01:34 17:01:10 17:01:07 17:00:44	66 250 541 1000	4.82 4.82 4.82 4.82	1 1 1 4	309 1000 220 2568	4.82 4.81 4.80 4.80	4.91 4.92 4.93 4.95	1000 100 50 3160	1 1 1 3
BLACKPOIN	1.11	4.50 %	16:21:13	2000	1.16	1	1900	1.13	1.18	1800	1	8	10	[+]
BPN	1.11 1.19	0.89 1.33	13:37:37 10:40:07 10:25:26 10:10:30	1900 89 1900 1454	1.16 1.11 1.11 1.19	1 3 1 1	2000 3836 998 530	1.08 1.05 1.00 0.98	1.19 1.20 1.21 1.22	46 1000 1450 1500	1 1 1 1
BLIRT	9.85	-6.88 %	17:00:00	250	8.80	1	344	8.75	8.95	290	1	10	89	[+]
BLR	8.40 9.85	7.90 11.80	16:48:06 16:47:29 14:31:00 14:31:00	600 200 3 67	8.90 8.90 9.10 9.00	2 1 5 1	215 295 938 140	8.65 8.60 8.50 8.45	9.00 9.05 9.10 9.25	1000 30 300 320	1 1 1 3
BLOOBER	206.50	5.46 %	17:01:52	30	210.50	1	1	209.50	210.50	805	4	6	1,248	[+]
BLO	204.00 216.00	165.20 247.50	17:00:00 17:00:00 17:00:00 17:00:00	2 8 2 20	210.50 210.50 210.50 210.50	2 2 1 1	151 179 348 10	209.00 208.00 207.50 206.50	211.50 212.00 213.00 213.50	16 127 187 79	2 4 2 1
BLUETAX	0.03	0.00 %	15:13:20	28000	0.03	2	102000	0.03	0.04	348421	2	236	8	[+]
BTG	0.03 0.03	0.02 0.04	15:00:00 15:00:00 15:00:00 15:00:00	1000 41000 9000 10000	0.03 0.03 0.03 0.03	2 3 1 2	3502 91169 100000 101000	0.03 0.03 0.03 0.02	0.04 0.04 0.04 0.04	94331 116666 200000 300000	1 2 1 1
BLUPREIPO	4.80	0.00 %	10:36:02	4830	5.00	1	300	4.80	5.00	1449	2	7	35	[+]
BLU	4.80 5.00	3.84 5.75	10:36:02 09:47:19 09:47:19 15:27:03	1170 300 801 400	5.00 4.80 4.80 5.00	1 1 1 1	637 300 300 300	4.70 4.60 4.40 4.20	5.10 5.20 5.30 5.50	200 200 1000 582	1 1 1 2
BNPPL	47.00	1.69 %	15:29:40	21	48.20	1	200	47.40	48.20	38	1	1	43	[+]
BNP	47.00 48.20	42.30 51.60	15:29:40 15:29:40 12:15:42 11:39:36	147 32 41 1	48.10 48.10 48.10 48.20	1 1 1 1	29 43 99 100	47.30 47.10 46.70 46.60	48.30 48.40 48.90 49.00	200 170 100 80	1 1 1 1
BOGDANKA	18.12	-0.44 %	17:04:40	40	18.20	1	17	18.20	18.36	500	1	53	948	[+]
LWB	17.72 18.20	16.32 19.92	17:00:00 17:00:00 17:00:00 17:00:00	100 55 2 786	18.20 18.20 18.20 18.20	1 2 1 2	182 225 60 100	18.10 18.00 17.98 17.94	18.50 18.52 18.60 18.66	321 78 316 60	3 1 4 1
BOOMBIT	19.80	0.20 %	17:03:43	100	19.90	1	50	19.88	19.90	150	1	5	92	[+]
BBT	19.78 19.90	17.82 21.75	16:45:36 16:45:36 16:45:36 16:45:36	2 200 250 36	19.90 19.90 19.90 19.90	1 2 1 2	11 134 1000 1138	19.86 19.78 19.76 19.52	20.00 20.35 20.40 20.50	624 110 285 200	3 1 3 1
BORUTA	0.79	-2.53 %	17:04:40	3000	0.77	2	2179	0.77	0.78	3000	1	2,790	2,192	[+]
BRU	0.72 0.81	0.63 0.94	17:04:29 17:04:08 17:04:08 17:03:31	1821 679 321 3679	0.77 0.77 0.77 0.77	1 1 2 4	5000 5000 5370 8500	0.76 0.75 0.75 0.75	0.78 0.79 0.80 0.80	6057 2555 2000 6370	2 1 1 2
BORYSZEW	3.53	-0.29 %	16:48:52	73	3.49	2	2000	3.45	3.48	1000	1	115	396	[+]
BRS	3.39 3.53	3.18 3.88	16:48:52 16:48:52 16:48:52 16:48:44	17 500 410 1000	3.49 3.49 3.49 3.48	2 2 3 1	700 2000 3000 500	3.44 3.43 3.42 3.42	3.49 3.50 3.51 3.52	1000 2139 3000 1000	1 2 1 1
BOS	6.40	-0.95 %	16:40:00	1	6.28	4	3400	6.16	6.28	299	1	13	84	[+]
BOS	6.14 6.40	5.76 7.04	15:09:03 14:46:41 12:49:44 12:16:49	10 250 16 700	6.30 6.16 6.30 6.16	2 3 3 3	3300 725 465 2300	6.14 6.12 6.10 6.08	6.30 6.34 6.36 6.38	509 1280 500 1475	2 3 1 4
BOWIM	2.16	2.80 %	14:12:15	1400	2.20	1	572	2.12	2.20	3500	1	2	3	[+]
BOW	2.16 2.20	1.95 2.36	14:12:15 11:21:21 10:47:18 10:46:14	100 3955 208 50	2.16 2.14 2.12 2.18	1 0 0 0	3600 0 0 0	2.10 0.00 0.00 0.00	2.30 2.40 2.48 2.50	1000 4000 500 4327	1 1 1 1
BPC	84.50	-0.62 %	17:01:05	40	79.50	1	64	78.50	79.50	500	1	16	1,196	[+]
BPC	68.00 84.50	68.00 101.00	17:00:26 17:00:00 17:00:00 17:00:00	109 66 20 20	79.50 79.50 79.50 79.50	4 1 2 2	33 18 420 342	77.50 76.00 75.50 75.00	80.00 82.00 82.50 83.00	1658 301 25 100	2 2 1 1
BRAND24	37.20	-5.24 %	16:49:21	63	38.00	1	40	37.80	38.00	433	3	14	533	[+]
B24	37.20 39.00	29.80 44.60	16:47:00 16:38:47 16:32:30 16:28:02	80 200 10 52	38.00 38.00 38.00 37.80	1 2 9 1	26 330 898 100	37.70 37.60 37.50 37.40	38.50 38.80 38.90 39.00	800 161 231 487	1 1 3 4
BRASTER	0.62	1.59 %	17:00:00	1550	0.64	1	700	0.63	0.64	7950	1	134	85	[+]
BRA	0.61 0.65	0.56 0.68	17:00:00 16:34:49 16:30:43 15:56:01	300 200 200 200	0.64 0.64 0.63 0.65	1 1 1 2	1100 17000 500 3500	0.63 0.63 0.62 0.62	0.65 0.65 0.65 0.66	1200 13753 9967 2500	2 3 3 1
BROADGATE	0.00	0.00 %	11:00:00	2443	0.20	1	1500	0.16	0.23	5120	1	0	0	[+]
BDG	0.00 0.00	0.16 0.24	11:00:00 11:00:00 11:00:00 11:00:00	5000 1000 770 230	0.20 0.20 0.20 0.20	1 1 1 1	5000 16500 3130 4000	0.15 0.15 0.14 0.12	0.25 0.26 0.27 0.28	3200 4560 5665 9000	1 1 1 2
BUDIMEX	235.50	0.00 %	17:00:00	1	236.00	1	7	232.50	236.00	488	4	2	408	[+]
BDX	233.00 236.00	212.00 259.00	17:00:00 17:00:00 17:00:00 17:00:00	9 25 2 7	236.00 236.00 236.00 236.00	2 2 2 1	15 76 83 10	232.00 231.50 231.00 230.50	237.00 237.50 238.00 238.50	94 66 230 100	3 1 5 1
BUMECH	2.06	0.49 %	16:00:27	5	2.07	1	400	2.03	2.07	1160	2	7	15	[+]
BMC	2.02 2.08	1.86 2.26	15:53:07 15:51:13 15:51:04 15:51:04	155 500 1000 500	2.02 2.02 2.03 2.03	2 2 1 1	870 10089 500 200	2.02 2.01 2.00 1.95	2.08 2.10 2.13 2.14	1595 1760 300 285	2 4 1 1
CANNABIS	2.07	-3.86 %	17:00:00	100	1.99	1	1224	1.91	1.99	1500	1	31	61	[+]
CBD	1.85 2.07	1.66 2.48	16:47:18 16:47:18 16:47:18 16:39:12	659 1646 95 5	1.90 1.90 1.92 1.92	1 1 5 1	1000 1341 3532 411	1.90 1.90 1.88 1.87	2.00 2.00 2.04 2.05	494 411 1334 1850	1 1 1 3
CARBON	82.00	0.00 %	17:00:00	1	78.00	3	95	78.00	80.00	80	1	1	46	[+]
CRB	75.20 82.00	65.60 98.40	17:00:00 16:16:03 15:52:56 15:24:54	11 20 11 15	78.00 78.00 78.00 78.00	1 1 1 1	62 30 4 13	77.10 77.00 76.20 76.10	80.50 81.00 81.60 81.70	50 101 58 60	1 1 1 1
CCC	59.72	-1.00 %	17:02:23	305	59.24	1	20	59.10	59.24	775	1	139	8,149	[+]
CCC	57.90 60.00	53.76 65.68	17:01:46 17:00:00 17:00:00 17:00:00	195 5 14 2	59.24 59.24 59.24 59.24	1 1 1 1	50 42 6 5	59.04 59.00 58.96 58.90	59.26 59.28 59.30 59.36	30 400 33 31	1 1 3 2
CCENERGY	0.00	0.00 %	15:00:00	633	0.06	0	0	0.00	PKC	16829	11	0	0	[+]
CCE	0.00 0.00	0.04 0.08	15:00:00 15:00:00 15:00:00 11:01:43	5000 2971 30 6999	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.04 0.05 0.06	2001 7200 30700 32092	2 2 2 6
CCS	1.25	8.33 %	17:00:00	10	1.30	2	1300	1.20	1.30	2890	3	14	18	[+]
CCS	1.20 1.36	1.00 1.50	16:18:03 15:25:42 13:19:58 13:11:35	500 900 900 600	1.25 1.21 1.21 1.20	4 2 1 1	5070 5500 500 1000	1.15 1.10 1.05 0.86	1.34 1.35 1.36 1.38	2050 765 9046 600	1 1 3 1
CCTOOLS	3.00	-3.62 %	15:02:33	48	3.99	3	357	3.00	3.99	1304	1	1	2	[+]
CCT	3.00 3.99	2.88 4.32	15:02:33 15:02:33 11:01:25 11:01:25	52 25 93 100	3.99 3.99 3.00 3.00	1 1 1 1	30 5 87 150	2.82 2.62 2.55 2.51	4.30 5.00 5.10 5.20	511 1473 130 5	1 2 1 1
CDPROJEKT	409.80	0.00 %	17:02:51	19	410.70	1	10	410.40	410.70	588	4	169	69,861	[+]
CDR	407.00 415.90	368.90 450.70	17:02:51 17:00:00 17:00:00 17:00:00	5 23 22 32	410.70 410.70 410.70 410.70	2 1 1 1	29 2000 200 2	410.00 409.40 409.20 409.00	410.80 411.00 411.10 411.30	326 3133 177 667	2 2 2 1
CDRL	13.45	-0.38 %	15:53:56	5	13.25	6	992	12.90	13.25	133	1	0	0	[+]
CDL	13.25 13.45	12.15 14.75	15:53:55 15:53:54 15:53:54 09:00:00	5 5 5 5	13.25 13.25 13.25 13.45	1 1 1 1	600 150 80 25	12.80 12.20 11.55 11.00	13.30 13.45 13.50 13.60	80 225 246 300	1 2 3 2
CELTIC	6.50	-5.80 %	10:17:12	800	6.50	1	100	6.60	6.90	890	2	1	5	[+]
CPD	6.50 6.50	5.85 7.15	16:19:26 16:17:49 16:31:09 11:51:59	10 100 77 200	6.90 6.70 6.60 6.50	2 3 1 2	280 2997 37 369	6.55 6.50 6.45 6.25	7.20 7.30 7.50 7.55	1000 176 125 170	1 1 1 1
CEZ	79.50	-1.49 %	12:18:54	2	79.50	1	10	79.70	80.00	96	3	0	0	[+]
CEZ	79.50 79.50	71.60 87.40	17:00:00 15:47:52 15:36:51 15:36:51	1 25 20 15	80.70 79.90 80.00 80.10	2 1 1 1	44 20 20 65	79.50 78.50 78.10 77.90	80.60 80.70 80.80 80.90	117 5 30 2	2 1 1 1
CFG	38.40	3.45 %	17:00:26	50	39.00	1	250	38.10	39.00	23	1	2	77	[+]
CFG	38.00 39.20	30.80 46.00	17:00:00 16:38:10 16:38:02 16:37:18	157 110 40 270	39.00 39.00 39.00 39.00	1 1 1 2	77 100 100 155	38.00 37.70 37.20 37.00	39.10 39.20 39.50 39.60	50 661 80 80	1 3 1 2
CFI	0.33	-3.55 %	16:47:29	1500	0.33	1	2000	0.32	0.33	6000	1	17	6	[+]
CFI	0.32 0.34	0.29 0.36	14:59:17 14:59:17 14:59:17 14:59:17	1390 3404 1056 800	0.32 0.32 0.32 0.33	1 1 1 1	1000 4161 3300 1600	0.32 0.32 0.32 0.31	0.33 0.33 0.33 0.34	2500 10190 3900 1000	1 1 1 1
CHERRY	33.60	6.00 %	16:18:57	1	37.10	1	50	34.30	37.10	99	1	0	18	[+]
CHP	33.60 37.10	26.90 40.30	16:18:57 16:04:50 10:46:22 10:22:40	49 96 14 16	37.00 37.00 36.90 36.90	2 1 1 2	162 3000 40 87	34.20 34.00 33.70 33.50	37.20 37.30 37.50 37.70	50 100 100 100	1 1 1 1
CIASTZKRA	1.55	36.30 %	16:41:45	490	1.99	1	100	PKC	2.00	46	1	115	201	[+]
CZK	1.52 1.99	1.24 1.99	16:38:38 16:38:38 16:35:57 16:30:22	10 990 10 235	1.99 1.98 1.98 1.99	1 1 1 1	200 1000 1200 1000	2.20 1.99 1.88 1.71	2.10 2.18 2.22 2.40	100 1201 199 4261	1 1 1 1
CIECH	31.50	0.16 %	17:00:00	72	31.00	2	395	30.85	31.00	3860	4	29	899	[+]
CIE	30.55 31.50	28.35 34.65	17:00:00 17:00:00 17:00:00 17:00:00	968 7694 100 300	31.00 31.00 31.00 31.00	2 4 3 2	996 1272 300 200	30.80 30.60 30.50 30.45	31.10 31.15 31.20 31.25	1011 440 1641 297	4 5 6 2
CIGAMES	1.55	-3.87 %	17:02:51	636	1.49	3	17864	1.49	1.50	11000	2	1,351	2,034	[+]
CIG	1.46 1.57	1.40 1.71	17:02:51 17:00:35 17:00:35 17:00:33	3364 30 4970 15030	1.49 1.49 1.49 1.49	1 1 1 1	678 2000 2000 3000	1.49 1.49 1.48 1.48	1.50 1.51 1.51 1.51	10000 10000 2900 1200	1 1 1 1
CLNPHARMA	40.00	-0.25 %	17:00:00	44	39.90	1	130	39.90	40.10	972	1	7	262	[+]
CLN	39.55 40.35	36.00 44.00	17:00:00 17:00:00 16:45:25 16:42:38	50 10 8 50	39.90 39.90 40.00 39.90	2 2 1 1	101 1725 88 219	39.85 39.80 39.70 39.65	40.30 40.40 40.45 40.50	650 589 189 307	2 2 1 3
CLOUD	12.40	-2.50 %	17:04:46	100	11.70	1	205	11.65	11.70	435	1	4	52	[+]
CLD	11.65 12.40	9.92 14.85	15:17:21 15:12:43 15:12:43 15:12:43	465 1000 500 160	11.70 11.70 11.70 11.75	1 2 1 1	50 690 100 150	11.40 11.35 11.20 10.60	12.25 12.30 12.40 12.45	1216 442 384 132	2 1 2 1
CNT	14.60	0.00 %	09:36:32	70	14.80	4	369	14.50	14.60	250	2	0	6	[+]
CNT	14.60 14.80	13.20 16.00	09:36:32 09:24:39 09:24:39 09:24:39	130 100 40 100	14.60 14.60 14.60 14.60	3 2 2 2	298 176 200 410	14.40 14.30 14.20 14.10	14.70 14.80 14.90 15.00	100 894 281 1289	1 5 3 5
COALENERG	0.47	6.06 %	17:00:00	1760	0.49	1	430	0.47	0.49	240	1	97	46	[+]
CLE	0.46 0.50	0.42 0.51	17:00:00 17:00:00 16:43:18 16:37:13	4060 1170 3870 3010	0.49 0.49 0.47 0.47	1 3 1 1	9233 5758 1000 1000	0.46 0.45 0.44 0.44	0.50 0.50 0.51 0.52	2000 3500 2275 12145	1 2 2 2
COGNOR	1.32	0.80 %	17:00:00	3707	1.26	1	2000	1.25	1.28	4000	2	47	60	[+]
COG	1.26 1.32	1.19 1.45	17:00:00 17:00:00 16:38:45 16:31:00	2000 1320 180 1100	1.26 1.26 1.26 1.26	8 3 2 3	25289 7140 3000 3000	1.25 1.24 1.22 1.21	1.28 1.29 1.30 1.31	1411 1000 7837 3162	1 1 6 1
COLUMBUS	88.00	0.58 %	17:01:32	100	87.00	5	1730	87.00	87.40	95	1	44	3,867	[+]
CLC	85.30 91.50	70.40 105.60	17:00:00 17:00:00 17:00:00 17:00:00	159 50 30 50	87.00 87.00 87.00 87.00	4 5 1 3	172 1679 20 270	86.60 86.50 86.20 86.10	87.60 87.80 88.00 88.10	299 50 101 100	1 1 1 1
COMARCH	217.00	0.47 %	17:00:00	1	215.00	1	32	213.00	215.00	46	1	0	36	[+]
CMR	212.00 217.00	195.50 238.00	17:00:00 16:46:17 16:33:39 16:33:39	1 12 3 7	215.00 213.00 215.00 215.00	5 4 4 2	110 194 115 110	212.00 211.00 210.00 209.00	216.00 217.00 218.00 219.00	16 165 111 3	2 4 2 1
COMP	62.80	-0.32 %	16:30:49	19	62.40	3	255	62.00	62.40	77	1	1	58	[+]
CMP	61.80 63.00	56.60 69.00	16:08:12 14:29:50 13:04:30 13:04:30	200 30 3 7	62.20 62.00 62.40 62.00	3 1 3 5	105 61 187 596	61.80 61.60 61.40 61.20	62.60 62.80 63.80 64.00	109 193 50 305	1 1 1 3
COMPERIA	2.32	0.00 %	10:22:03	300	2.32	1	4000	2.30	2.32	3500	1	2	4	[+]
CPL	2.32 2.32	2.10 2.54	10:20:46 09:00:00 16:47:59 15:23:03	300 1237 400 50	2.32 2.32 2.32 2.32	3 1 1 1	3206 3600 462 1000	2.26 2.22 2.16 1.99	2.60 2.66 2.68 2.74	1000 390 2000 400	1 1 1 1
COMPRZESZ	1.22	-1.61 %	11:36:57	20	1.22	1	100	1.15	1.22	1930	1	0	0	[+]
COR	1.22 1.22	0.98 1.46	09:31:38 16:34:59 16:34:59 12:10:23	100 900 100 50	1.24 1.12 1.13 1.25	1 1 1 1	375 100 810 3000	1.14 1.13 1.12 1.11	1.23 1.30 1.35 1.37	100 100 100 100	1 1 1 1
COPERNIC	6.50	0.72 %	09:05:00	85	6.95	2	240	6.15	6.95	201	2	0	2	[+]
CRS	6.00 6.95	5.20 7.80	09:04:31 09:01:08 09:00:00 09:00:00	45 110 25 45	6.50 6.00 6.50 6.50	1 1 1 1	200 180 50 50	5.95 5.75 5.70 5.60	7.00 7.10 7.30 7.90	228 200 225 200	1 1 1 1
CORMAY	2.33	-6.01 %	17:04:52	1000	2.19	1	2360	2.18	2.19	18382	4	3,054	6,942	[+]
CRM	2.13 2.40	2.10 2.56	17:04:47 17:03:59 17:03:46 17:03:26	500 908 25 5000	2.19 2.19 2.19 2.19	6 6 8 7	10556 31690 5389 8506	2.17 2.16 2.15 2.14	2.21 2.24 2.25 2.26	2000 1450 150 7530	1 2 1 3
CPGROUP	7.08	-1.43 %	16:00:39	90	6.90	1	1300	6.84	6.90	40	1	2	11	[+]
CPG	6.90 7.08	6.38 7.78	15:30:31 13:30:33 11:05:59 10:40:45	20 30 448 240	6.90 6.90 6.90 6.90	1 1 1 2	1103 250 800 450	6.80 6.70 6.64 6.62	6.98 7.00 7.04 7.06	150 3562 100 176	1 3 1 1
CREEPYJAR	1,190.00	-1.67 %	17:00:00	157	1,180.00	1	10	1165.00	1180.00	97	10	2	2,775	[+]
CRJ	1,110.00 1,190.00	952.00 1425.00	17:00:00 17:00:00 17:00:00 17:00:00	5 8 2 2	1,180.00 1,180.00 1,180.00 1,180.00	5 1 3 2	14 2 35 3	1150.00 1145.00 1140.00 1135.00	1185.00 1190.00 1195.00 1200.00	34 162 51 721	2 6 5 23
CSY	0.00	0.00 %	10:25:37	257	5.00	1	142	5.45	6.60	250	1	0	0	[+]
CSY	0.00 0.00	4.00 6.00	10:25:37 10:21:27 10:21:27 12:18:04	593 7 365 400	5.00 5.00 4.96 4.72	1 1 1 1	300 60 500 420	5.40 5.35 5.25 4.78	6.90 7.00 0.00 0.00	1 237 0 0	1 1 0 0
CWA	0.60	13.39 %	17:00:00	600	0.72	1	2135	0.72	0.75	3100	1	161	106	[+]
CWA	0.59 0.77	0.58 0.86	17:00:00 16:45:23 16:45:09 16:45:05	400 2246 750 1415	0.72 0.76 0.76 0.76	1 2 1 1	4500 6500 4000 1500	0.70 0.60 0.56 0.53	0.76 0.77 0.80 0.80	754 502 4000 1358	1 1 2 1
CWPE	0.00	0.00 %	11:00:49	10	0.17	1	110	PKC	PKC	3087	2	0	0	[+]
CWP	0.00 0.00	0.14 0.20	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0.17 0.17 0.17 0.17	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.17 0.40 0.45 0.48	879 5000 3000 6801	2 1 1 1
CYFRPLSAT	28.44	-0.28 %	17:00:00	66	28.36	1	666	28.30	28.36	2329	4	161	4,532	[+]
CPS	27.90 28.44	25.60 31.28	17:00:00 17:00:00 17:00:00 17:00:00	296 221 480 440	28.36 28.36 28.36 28.36	1 1 1 1	3325 241 3332 100	28.26 28.20 28.08 28.06	28.38 28.40 28.42 28.44	3245 1246 2766 1667	3 5 7 5
CZTOREBKA	0.44	0.00 %	16:23:44	144	0.46	2	364	0.44	0.46	4066	1	5	2	[+]
CZT	0.44 0.46	0.40 0.48	14:33:09 14:32:47 14:32:21 12:53:48	20 20 20 2900	0.46 0.46 0.46 0.44	1 1 2 1	1649 10000 2823 5000	0.42 0.41 0.41 0.41	0.48 0.48 0.48 0.49	7121 2121 2121 2121	2 1 1 1
DANKS	0.79	3.31 %	16:17:42	600	0.78	3	9500	0.74	0.78	5600	2	47	36	[+]
DNS	0.73 0.80	0.63 0.94	16:17:42 15:51:17 15:32:06 15:32:06	400 1000 104 1696	0.78 0.78 0.78 0.77	1 2 1 1	1485 6200 1273 2225	0.73 0.72 0.71 0.70	0.79 0.80 0.81 0.82	1095 753 3000 5000	1 1 1 1
DATAWALK	209.00	12.00 %	17:03:30	30	224.00	1	12	220.00	224.00	238	2	18	3,793	[+]
DAT	198.00 225.00	188.50 229.00	17:03:24 17:01:06 17:00:00 17:00:00	17 20 9 5	224.00 224.00 224.00 224.00	3 1 1 4	55 2 10 78	217.00 215.00 213.00 212.00	225.00 226.00 227.00 228.00	616 123 29 93	14 2 2 7
DBENERGY	34.00	-0.59 %	14:55:36	29	33.80	1	5	33.30	33.80	121	1	2	80	[+]
DBE	33.70 34.00	27.20 40.80	14:48:43 14:48:43 13:39:56 13:39:56	38 10 62 5	33.70 33.75 33.70 33.70	1 1 1 1	10 5 10 60	33.00 32.50 32.20 32.00	33.90 34.00 34.10 34.50	420 477 300 292	1 3 1 3
DEBICA	79.60	0.50 %	16:41:02	12	80.00	1	90	79.80	80.00	226	4	1	69	[+]
DBC	79.00 80.00	71.80 87.40	16:28:45 16:16:24 15:45:09 13:01:12	17 25 10 10	80.00 79.80 80.00 80.00	1 9 2 1	125 483 110 100	79.60 79.00 78.60 78.20	80.60 80.80 81.00 81.40	38 372 35 61	2 4 2 3
DECORA	26.80	1.88 %	17:00:00	100	27.10	2	560	27.00	27.20	35	1	4	112	[+]
DCR	26.80 27.40	24.20 29.40	16:04:34 16:00:57 11:06:35 11:04:12	65 35 14 103	27.10 27.10 27.40 27.40	1 1 2 1	186 773 311 200	26.70 26.60 26.00 25.70	27.40 27.50 27.60 28.00	777 122 40 150	5 2 1 2
DEKPOL	0.00	0.00 %	16:03:08	5	21.00	1	10	20.40	21.00	344	2	0	0	[+]
DEK	0.00 0.00	18.90 23.00	15:17:31 14:56:50 14:52:24 14:49:52	200 5 100 50	20.00 20.00 20.00 20.00	1 1 1 1	250 365 50 7	20.00 19.50 17.50 16.00	21.40 21.60 22.20 22.40	355 50 45 500	1 1 1 1
DEKTRA	6.20	-0.84 %	14:41:40	20	5.90	1	30	5.40	6.05	100	1	1	8	[+]
DKR	5.65 6.20	4.96 7.40	12:04:47 12:04:47 12:04:47 12:04:47	200 429 30 100	5.65 5.65 5.70 5.80	1 1 3 1	189 50 613 50	5.30 5.20 5.00 4.98	6.10 6.15 6.20 6.30	395 330 307 500	2 2 2 1
DELKO	21.80	1.90 %	16:49:40	1	21.40	1	10	21.00	21.40	77	1	6	130	[+]
DEL	20.40 22.40	19.70 23.80	16:48:42 16:33:51 16:13:51 16:11:57	15 150 21 74	21.00 21.40 21.00 21.00	1 1 3 2	470 100 266 748	20.80 20.60 20.40 20.20	21.80 22.00 22.20 22.40	200 670 300 1746	2 3 2 9
DENTAMDC	0.13	9.24 %	15:12:50	11520	0.13	1	25555	0.07	0.13	61246	2	23	3	[+]
DAM	0.13 0.13	0.10 0.16	15:00:00 15:00:00 15:00:00 11:00:00	1450 2750 1550 1100	0.13 0.13 0.13 0.13	1 1 1 2	300 300 300 1501	0.07 0.06 0.06 0.04	0.13 0.14 0.15 0.15	3000 14444 14021 11997	1 1 1 3
DEVELIA	1.90	0.63 %	17:00:00	360	1.91	1	1000	1.86	1.91	5657	2	173	328	[+]
DVL	1.85 1.95	1.71 2.09	17:00:00 17:00:00 17:00:00 16:49:50	290 10 300 91	1.91 1.91 1.91 1.85	3 4 1 1	1610 2837 1400 410	1.85 1.85 1.85 1.84	1.92 1.92 1.92 1.92	8110 4980 1000 1000	2 1 1 1
DGA	5.06	2.02 %	15:54:22	5	5.06	4	13	4.96	5.06	181	2	0	0	[+]
DGA	5.06 5.06	4.56 5.56	15:54:21 15:54:20 15:54:19 09:00:00	5 5 5 5	5.06 5.06 5.06 5.06	1 1 1 0	1700 209 10 0	4.87 4.85 1.00 0.00	5.08 5.10 5.30 5.42	20 1500 70 645	5 1 1 1
DIGITAL	1.41	7.19 %	16:34:53	100	1.49	1	1000	1.45	1.49	5400	2	75	110	[+]
DGL	1.38 1.50	1.13 1.69	16:29:10 16:27:42 16:26:26 16:26:24	1000 900 900 400	1.50 1.50 1.50 1.50	1 1 2 2	540 1000 2555 3366	1.44 1.42 1.41 1.40	1.50 1.51 1.52 1.53	22470 5000 2000 10828	7 1 1 4
DINOPL	227.00	1.68 %	17:00:00	22	229.60	4	471	229.60	229.80	49	1	113	25,910	[+]
DNP	226.00 233.40	204.40 249.60	17:00:00 17:00:00 17:00:00 17:00:00	22 1 62 189	229.60 229.60 229.60 229.60	3 2 1 7	251 204 99 76067	229.40 229.20 229.00 228.80	230.20 230.80 231.00 231.20	471 749 1952 269	3 5 6 1
DOMDEV	104.00	2.45 %	17:00:00	11	104.50	1	103	104.00	104.50	33	2	23	2,342	[+]
DOM	102.00 104.50	93.60 114.00	17:00:00 16:14:00 16:14:00 16:14:00	5 10 10 177	104.50 104.00 104.00 104.00	1 1 7 1	500 11 683 12	103.00 102.50 102.00 101.50	105.00 105.50 106.00 106.50	520 502 521 614	2 2 3 2
DOMLEK	0.00	0.00 %	14:29:02	14	6.55	1	250	6.55	7.50	20	1	0	0	[+]
DLK	0.00 0.00	5.25 7.85	09:00:00 09:00:00 09:00:00 09:00:00	14 5 130 5	6.95 7.00 7.00 7.00	1 1 1 1	90 20 100 100	6.50 6.00 5.00 3.50	8.00 8.50 9.00 9.50	20 30 30 25	1 1 1 1
DROZAPOL	1.37	2.92 %	11:35:37	1200	1.41	1	1320	1.35	1.43	1290	1	4	5	[+]
DPL	1.37 1.41	1.24 1.50	11:35:37 11:35:37 17:04:48 17:01:43	1165 1500 300 900	1.40 1.37 1.37 1.37	2 1 3 1	735 1555 3300 1500	1.33 1.32 1.31 1.30	1.44 1.45 1.50 1.50	960 1712 1180 790	1 1 1 1
EASYCALL	2.70	13.24 %	11:49:43	960	3.08	1	50	2.62	3.04	500	1	8	24	[+]
ECL	2.70 3.10	2.16 3.24	11:49:43 09:31:00 09:30:41 09:30:41	300 50 800 1650	3.08 3.10 3.00 3.00	1 1 2 1	100 385 1050 50	2.60 2.56 2.50 2.40	3.06 3.08 3.10 3.16	260 2990 275 1000	2 1 1 1
EC2	3.56	2.25 %	16:08:22	70	3.64	2	1100	3.42	3.62	500	1	19	68	[+]
EC2	3.40 3.70	2.86 4.26	16:08:22 16:08:06 16:08:06 16:08:06	30 848 652 500	3.52 3.40 3.44 3.46	1 1 1 1	1152 500 755 837	3.40 3.32 3.30 3.22	3.64 3.66 3.68 3.70	330 526 2130 890	1 2 2 2
ECHO	3.80	0.53 %	17:00:00	12	3.80	2	1110	3.78	3.80	2234	1	38	143	[+]
ECH	3.75 3.82	3.42 4.18	17:00:00 16:49:50 16:46:11 16:08:59	713 2 750 1000	3.80 3.80 3.80 3.80	4 3 7 3	2455 5680 5586 5000	3.77 3.76 3.75 3.74	3.81 3.82 3.83 3.84	2205 1698 1500 5048	2 2 2 5
EDINVEST	2.54	0.00 %	16:27:16	500	2.54	1	3200	2.42	2.54	2490	1	1	1	[+]
EDI	2.54 2.54	2.30 2.78	15:01:38 13:17:15 13:17:15 09:29:29	10 1250 750 661	2.54 2.48 2.46 2.40	1 1 2 2	420 77 1183 2900	2.38 2.36 2.26 2.20	2.58 2.60 2.62 2.64	1000 5859 2500 490	1 4 1 1
EFEKT	5.50	-0.98 %	16:47:03	1	5.05	2	540	5.05	5.45	290	1	1	3	[+]
EFK	5.05 5.50	4.96 6.05	14:11:51 12:10:27 09:15:08 09:15:08	10 400 7 243	5.05 5.05 5.05 5.05	2 2 2 1	1600 239 300 100	5.00 4.98 4.96 4.94	5.50 5.65 5.70 5.75	2296 2003 468 499	3 2 2 1
EFENERGII	0.49	-3.07 %	16:30:30	100	0.51	1	3500	0.48	0.51	2800	2	121	59	[+]
EFE	0.47 0.52	0.39 0.59	16:25:03 15:59:21 15:59:21 15:29:47	320 25 425 1632	0.48 0.51 0.50 0.49	1 1 3 1	3000 680 2610 6500	0.48 0.48 0.47 0.47	0.51 0.51 0.52 0.52	2375 2049 1000 1399	1 1 1 1
EKIOSK	1.10	3.64 %	11:56:50	871	1.14	1	1000	1.05	1.14	3617	3	2	2	[+]
EKS	1.10 1.14	0.88 1.32	09:59:24 09:59:24 09:59:24 16:44:01	5 300 345 155	1.14 1.11 1.10 1.10	2 2 3 2	6000 1000 4200 1000	0.98 0.97 0.96 0.96	1.15 1.18 1.24 1.25	4300 200 2422 1000	2 1 2 1
EKOEXPORT	5.44	2.59 %	17:00:00	190	5.54	1	968	5.54	5.60	300	1	22	121	[+]
EEX	5.31 5.60	4.90 5.98	17:00:00 16:49:45 16:49:45 16:38:39	10 204 210 200	5.54 5.54 5.55 5.60	1 2 1 1	100 911 600 311	5.50 5.44 5.43 5.42	5.62 5.64 5.65 5.66	500 364 790 1000	1 1 3 1
EKOPOL	3.54	-0.58 %	16:34:06	250	3.40	1	100	3.40	3.64	1482	1	6	19	[+]
EGH	3.40 3.54	2.84 4.24	15:21:39 15:14:23 14:26:29 13:41:59	238 303 900 1720	3.40 3.40 3.40 3.40	1 1 1 1	5000 220 633 2900	3.30 3.20 3.16 3.14	3.66 3.70 3.78 3.84	350 1060 230 500	1 1 1 1
ELBUDOWA	1.53	0.76 %	16:47:36	1139	1.60	1	510	1.54	1.60	500	1	11	18	[+]
ELB	1.53 1.60	1.38 1.68	16:47:00 16:45:54 16:25:51 16:25:51	50 639 11 39	1.60 1.60 1.60 1.60	1 1 1 1	650 760 1000 250	1.54 1.54 1.53 1.53	1.60 1.61 1.62 1.62	1791 1200 1100 12000	4 1 1 4
ELEKTROTI	6.58	3.03 %	16:12:28	169	6.80	2	968	6.60	6.80	2	1	4	25	[+]
ELT	6.52 6.80	5.94 7.22	16:12:28 16:12:28 16:12:28 16:06:58	100 211 20 80	6.76 6.74 6.74 6.74	1 1 2 2	20 221 220 449	6.56 6.54 6.50 6.48	6.82 6.84 6.86 6.88	611 480 520 320	2 2 3 2
ELEMENTAL	2.10	1.43 %	16:38:46	531	2.13	1	10000	2.08	2.13	610	2	44	93	[+]
EMT	2.05 2.16	1.89 2.31	16:38:46 16:03:39 14:50:17 14:50:17	950 1800 224 371	2.12 2.08 2.14 2.16	1 1 1 1	1400 1000 4980 4980	2.08 2.07 2.06 2.06	2.13 2.14 2.15 2.16	400 2099 4000 1200	1 1 2 2
ELKOP	0.32	-1.76 %	16:48:18	1	0.33	1	2500	0.32	0.33	2999	1	37	12	[+]
EKP	0.32 0.34	0.29 0.35	14:31:32 14:07:38 13:46:19 13:36:46	1 100 1 500	0.32 0.34 0.32 0.34	1 1 2 1	1997 3688 14013 5052	0.32 0.32 0.32 0.32	0.34 0.34 0.34 0.34	5000 5013 8760 25251	1 2 1 3
ELZAB	4.74	1.27 %	16:29:35	5	4.80	2	620	4.52	4.80	2900	5	2	12	[+]
ELZ	4.60 4.88	4.28 5.20	16:17:26 13:14:24 12:11:47 12:07:58	10 150 160 150	4.60 4.80 4.80 4.70	1 1 3 1	118 400 331 300	4.50 4.48 4.42 4.32	4.88 4.98 5.00 5.05	660 249 2550 2000	1 1 2 2
EMC	8.40	14.19 %	09:23:52	128	8.85	10	1856	PKC	8.85	150	1	1	10	[+]
EMC	8.40 8.85	8.30 10.10	09:23:35 09:23:15 09:23:15 09:02:01	160 652 82 158	8.50 8.40 8.40 8.40	1 3 1 1	150 1040 20 150	8.90 8.85 8.80 8.40	9.50 10.30 11.30 11.40	360 200 97 205	1 1 1 1
EMMERSON	0.00	0.00 %	15:00:00	51	0.04	1	9949	0.04	0.04	2000	1	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	2 1 1 1	5125 23500 10000 20000	0.04 0.03 0.03 0.03	0.05 0.05 0.06 0.06	27300 5000 55047 35680	1 1 2 1
EMONT	1.14	0.00 %	16:48:35	100	1.14	1	295	1.12	1.14	3870	1	5	6	[+]
ELM	1.12 1.14	0.92 1.36	16:31:04 14:52:11 14:27:32 14:27:13	725 1000 25 2600	1.12 1.14 1.14 1.14	1 1 1 1	10 100 50 100	1.10 1.06 1.02 1.00	1.15 1.24 1.25 1.28	1750 10000 10 100	1 1 1 1
EMUZYKA	0.00	0.00 %	09:46:34	102	3.32	1	603	3.32	3.46	1000	1	0	0	[+]
EMU	0.00 0.00	2.66 3.98	13:14:04 13:14:03 09:54:03 09:43:26	12 988 150 198	3.48 3.44 3.32 3.34	2 2 3 2	462 2396 3680 1900	3.20 3.14 3.12 3.00	3.48 3.52 3.60 3.64	1967 592 1638 650	2 1 2 1
ENAP	1.72	0.00 %	09:14:08	2	1.72	1	500	1.60	1.70	5601	1	0	0	[+]
ENP	1.72 1.72	1.55 1.89	12:08:44 09:42:58 15:41:14 12:59:21	400 2 2597 4800	1.72 1.72 1.72 1.70	1 1 1 0	10000 2505 1100 0	1.55 1.37 1.35 0.00	1.72 1.74 1.75 1.79	8747 500 1800 1421	3 1 1 1
ENEA	7.11	-2.68 %	17:00:02	14	6.91	3	1450	6.91	6.96	8000	1	247	1,714	[+]
ENA	6.86 7.11	6.40 7.82	17:00:00 17:00:00 17:00:00 17:00:00	205 51 9 54	6.91 6.91 6.91 6.91	4 3 1 2	7839 1674 71 175	6.90 6.89 6.88 6.88	6.96 6.99 7.00 7.00	2100 522 350 4222	1 3 1 2
ENELMED	14.00	4.48 %	12:50:58	8	14.00	2	1100	13.50	14.00	776	3	0	0	[+]
ENE	14.00 14.00	12.60 15.40	13:48:36 13:48:36 12:03:28 11:09:52	350 150 350 16	13.40 13.40 13.70 13.70	1 1 1 0	76 102 48 0	12.80 12.60 10.90 0.00	15.00 15.40 15.50 15.80	2 70 1170 70	1 1 1 1
ENERGA	7.72	-1.55 %	17:00:00	42	7.60	1	341	7.60	7.62	43	1	46	349	[+]
ENG	7.56 7.72	6.95 8.49	17:00:00 17:00:00 17:00:00 17:00:00	200 325 92 100	7.60 7.60 7.60 7.60	1 2 3 1	1486 824 560 550	7.56 7.55 7.55 7.54	7.62 7.63 7.65 7.66	2000 1000 1133 783	1 1 2 1
ENERGOINS	0.84	5.65 %	16:27:47	500	0.90	1	100	0.85	0.90	1501	1	4	3	[+]
ENI	0.84 0.90	0.76 0.92	11:31:18 09:31:11 12:45:48 10:01:55	2800 450 990 540	0.85 0.84 0.85 0.83	1 1 1 1	2010 1700 1000 1000	0.84 0.84 0.82 0.82	0.90 0.98 0.98 0.99	800 1700 2890 3500	1 1 2 1
ENTER	29.00	-5.86 %	17:00:00	300	27.30	1	100	27.30	27.80	1500	1	23	645	[+]
ENT	26.20 29.50	26.10 31.90	16:49:57 16:48:07 16:44:11 16:39:43	331 50 55 59	27.20 27.70 27.70 27.70	2 6 2 2	285 406 65 200	27.20 27.00 26.70 26.60	27.90 28.50 29.00 29.40	585 70 105 200	2 1 2 1
ERBUD	20.00	0.00 %	13:10:07	5	19.80	1	100	19.15	19.50	90	1	0	4	[+]
ERB	19.05 20.00	18.00 22.00	11:48:08 11:48:08 09:27:28 09:03:03	90 120 1 2	19.05 19.10 20.00 20.00	2 1 2 3	244 200 260 139	19.05 18.75 18.65 18.60	19.80 20.00 20.20 20.30	95 1107 82 136	2 3 2 3
ERG	56.00	3.85 %	17:00:00	2	54.00	1	45	51.00	54.00	148	1	2	97	[+]
ERG	51.00 57.00	50.50 61.50	15:51:42 15:50:26 15:16:32 10:17:45	5 145 25 146	51.00 52.00 52.50 55.50	1 1 1 1	5 13 100 360	50.00 45.60 45.40 45.20	55.00 56.00 56.50 57.00	629 20 145 270	1 1 1 1
ERS	0.00	0.00 %	15:24:27	3142	0.03	1	2500	0.03	0.03	18000	1	0	0	[+]
ERS	0.00 0.00	0.02 0.04	15:00:00 15:00:00 11:00:00 11:00:00	3500 500 2340 18856	0.03 0.03 0.03 0.02	1 1 1 1	15531 4660 20000 43450	0.03 0.02 0.02 0.02	0.05 0.05 0.05 0.05	7840 8216 21487 4644	1 1 1 1
ESKIMOS	0.00	0.00 %	15:00:00	425	0.28	2	22000	0.30	PKC	1000	1	0	0	[+]
ESK	0.00 0.00	0.22 0.34	15:00:00 15:06:20 15:05:49 15:04:29	200 350 25 3975	0.28 0.28 0.28 0.28	1 1 1 1	4575 1000 1000 6666	0.28 0.25 0.25 0.24	0.29 0.30 0.33 0.45	360 1000 2500 3333	1 1 1 1
ESOTIQ	9.20	-3.02 %	15:54:43	5	9.00	1	48	9.00	9.20	240	1	0	2	[+]
EAH	9.00 9.20	8.28 10.10	15:54:42 15:54:41 12:49:34 09:33:58	5 5 82 60	9.00 9.00 9.00 9.20	1 1 1 1	850 200 500 100	8.94 8.92 8.80 8.62	9.22 9.36 9.50 9.58	330 300 400 2371	1 1 1 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	1000	PKC	2.13	3	1	0	0	[+]
EST	0.00 0.00	1.49 1.81	11:14:50 - - -	6 - - -	1.50 - - -	1 0 0 0	100 0 0 0	1.46 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	4.34	0.00 %	17:00:00	2089	4.34	1	1375	4.29	4.34	411	1	8	35	[+]
EUC	4.29 4.34	3.91 4.77	17:00:00 17:00:00 17:00:00 13:30:05	2000 132 279 250	4.34 4.34 4.34 4.34	2 1 1 1	5100 245 183 200	4.28 4.22 4.20 4.14	4.56 4.69 4.70 4.73	250 2354 1416 500	1 3 2 1
EUROCASH	15.70	0.51 %	17:00:00	263	15.68	1	126	15.64	15.68	1000	1	123	1,920	[+]
EUR	15.33 15.77	14.13 17.27	17:00:00 17:00:00 17:00:00 17:00:00	135 27 75 25	15.68 15.68 15.68 15.68	1 2 2 2	60 88 88 163	15.62 15.61 15.59 15.57	15.69 15.70 15.71 15.73	283 1500 87 320	4 2 2 3
EUROHIT	8.30	-0.60 %	15:00:00	91	8.30	1	66	7.60	8.35	2060	2	5	41	[+]
ERH	8.30 8.30	6.65 9.95	15:00:00 15:00:00 15:00:00 11:12:30	109 141 109 810	8.30 8.30 8.30 8.30	1 1 3 1	1 1 4002 4000	1.05 1.00 0.15 0.14	8.70 8.80 9.15 9.50	100 3261 385 239	1 1 1 1
EUROHOLD	4.30	0.00 %	12:25:24	2	4.30	1	250	3.70	4.26	570	1	1	5	[+]
EHG	4.10 4.30	3.88 4.72	12:25:24 12:22:51 12:20:51 12:20:51	658 42 200 300	4.20 4.20 4.10 4.10	1 1 0 0	2 800 0 0	3.34 3.30 0.00 0.00	4.30 4.68 4.70 4.72	998 50 387 344	2 1 1 1
EUROSNACK	0.64	-1.56 %	12:57:50	3000	0.63	1	100	0.62	0.65	4000	1	9	6	[+]
ECK	0.63 0.65	0.52 0.76	10:29:05 09:45:03 09:09:27 09:09:09	1100 730 1100 2800	0.64 0.64 0.65 0.65	1 1 1 1	4000 3248 10000 3242	0.60 0.52 0.46 0.45	0.68 0.76 0.82 0.84	2200 2900 1000 1875	1 1 1 1
EUROTAX	3.00	-3.23 %	10:52:49	300	3.00	1	40	2.84	3.00	386	1	0	1	[+]
ETX	3.00 3.00	2.40 3.60	13:01:54 12:17:50 11:39:22 09:58:53	71 151 60 10	3.10 2.84 2.84 2.82	1 1 1 1	254 560 285 349	2.82 2.80 2.72 2.62	3.08 3.10 3.18 3.26	79 1000 628 149	1 1 1 1
EUROTEL	19.85	0.00 %	17:00:00	50	19.50	3	518	19.50	19.80	39	1	0	2	[+]
ETL	19.50 19.85	17.90 21.80	15:09:06 12:54:32 11:54:27 17:00:00	2 35 5 2	19.50 19.85 19.85 19.50	2 2 2 3	221 423 70 254	19.40 19.30 19.20 19.10	19.90 19.95 20.00 20.10	216 92 330 100	2 2 1 1
EVEREST	30.00	-3.23 %	17:00:00	36	30.00	1	10	29.40	30.00	830	2	2	54	[+]
EVE	29.40 30.00	27.00 33.00	16:46:23 15:42:58 15:42:58 15:42:04	15 3 137 20	30.00 30.00 29.40 29.40	1 1 2 3	25 25 100 639	29.20 29.00 28.40 28.20	30.20 30.40 30.80 31.00	5 500 100 550	1 1 1 2
FABRYKAKD	0.00	0.00 %	10:13:22	500	0.42	1	20	0.32	0.37	6000	1	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 2	1040 500 1000 7500	0.20 0.16 0.15 0.11	0.41 0.42 0.42 0.43	2100 4000 5995 1000	1 1 1 1
FAMUR	1.85	0.54 %	17:02:14	1000	1.86	1	936	1.86	1.87	250	1	217	402	[+]
FMF	1.82 1.88	1.67 2.04	17:00:00 17:00:00 17:00:00 17:00:00	64 150 400 17	1.86 1.86 1.86 1.86	1 1 1 3	1000 10000 10000 16300	1.85 1.84 1.84 1.84	1.88 1.88 1.89 1.89	3701 8953 1500 5554	1 6 1 4
FARM51	27.00	-1.89 %	17:04:31	500	26.00	4	4100	26.00	26.10	200	1	35	911	[+]
F51	24.40 27.00	21.60 32.40	17:04:16 17:04:09 17:04:07 17:04:05	200 200 1000 500	26.00 26.00 26.00 26.00	1 2 1 2	230 122 96 153	25.90 25.65 25.60 25.50	26.15 26.20 26.40 26.50	608 380 800 948	1 2 1 6
FASING	11.20	0.00 %	15:45:18	50	11.60	3	472	11.20	11.60	108	1	0	1	[+]
FSG	11.20 11.60	10.10 12.30	13:45:19 14:18:05 14:08:19 13:39:29	13 400 200 200	11.20 11.60 11.65 11.65	2 1 2 1	310 50 670 111	11.10 11.05 11.00 10.70	11.65 11.85 11.90 12.50	650 580 2500 1860	2 1 1 3
FEERUM	12.45	-1.20 %	16:45:44	200	12.30	1	110	12.30	12.45	50	1	0	6	[+]
FEE	12.30 12.45	11.25 13.65	16:45:44 09:02:46 09:02:45 09:02:44	63 1 1 1	12.35 12.45 12.45 12.45	1 1 2 5	130 150 255 473	12.25 12.20 12.05 12.00	12.50 12.55 12.70 13.10	440 90 198 600	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	576	3	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 26.00 28.00 32.60	843 155 150 52	1 1 1 1
FERRO	19.00	0.00 %	15:55:07	5	18.70	1	615	18.30	18.70	124	2	0	0	[+]
FRO	18.30 19.00	17.10 20.90	15:55:06 15:55:05 13:12:28 12:56:08	5 5 5 1	18.70 18.70 18.30 18.70	1 2 4 2	403 300 177 152	18.25 18.20 18.10 18.05	18.80 19.00 19.05 19.30	7 41 85 119	1 1 1 1
FERRUM	4.08	-1.48 %	12:28:00	1500	4.00	1	100	4.00	4.04	500	1	5	20	[+]
FER	3.98 4.08	3.68 4.48	09:55:36 09:02:58 09:02:57 09:02:56	3500 1 1 1	3.98 4.08 4.08 4.08	2 1 2 1	4707 10390 8512 100	3.94 3.92 3.90 3.80	4.06 4.08 4.10 4.12	1000 1865 249 1113	1 1 1 2
FINHOUSE	0.00	0.00 %	11:00:00	1725	0.29	0	0	0.00	0.24	100	1	0	0	[+]
FIN	0.00 0.00	0.23 0.35	15:00:00 15:00:17 11:00:00 15:00:00	25 1667 100 100	0.35 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.29 0.30 0.59 1.91	300 1625 4075 700	1 1 2 1
FINVENTUR	0.74	12.16 %	16:16:38	1	0.83	1	3747	0.80	0.83	2802	1	92	69	[+]
FIV	0.70 0.83	0.59 0.89	16:11:30 16:10:40 16:08:58 16:01:42	10000 6253 2000 2904	0.80 0.80 0.80 0.80	1 1 1 1	3100 3080 1000 3100	0.76 0.75 0.75 0.75	0.83 0.84 0.87 0.89	7992 5000 2000 1500	5 1 1 1
FLUID	0.00	0.00 %	15:16:44	1000	0.10	1	25000	0.02	PKC	57493	15	0	0	[+]
FLD	0.00 0.00	0.08 0.12	11:00:00 11:00:00 11:00:00 11:00:00	4970 10000 1705 6173	0.10 0.10 0.10 0.10	1 0 0 0	250000 0 0 0	0.01 0.00 0.00 0.00	0.01 0.08 0.09 0.10	58720 105000 17400 44796	3 2 1 4
FON	0.15	0.00 %	15:18:43	50	0.15	1	10000	0.14	0.15	9950	1	185	27	[+]
FON	0.14 0.15	0.12 0.17	15:06:05 15:06:05 15:06:05 14:59:39	6000 15635 5329 6987	0.14 0.14 0.14 0.14	1 1 1 1	2500 10000 8000 10000	0.14 0.14 0.14 0.13	0.15 0.15 0.15 0.15	10750 121081 88923 13000	1 3 3 1
FOREVEREN	11.90	1.21 %	17:01:10	18	11.74	2	1109	11.74	11.78	50	1	83	976	[+]
FOR	11.40 12.20	9.52 14.28	17:00:58 17:00:58 17:00:14 17:00:14	673 70 930 370	11.74 11.74 11.74 11.74	4 1 1 1	1084 200 292 100	11.70 11.64 11.62 11.60	11.80 11.86 11.92 11.94	22 1000 400 450	1 1 1 2
FORTE	25.90	-2.16 %	17:00:00	20	24.95	1	168	24.95	25.00	1457	4	6	161	[+]
FTE	24.45 25.90	23.35 28.45	17:00:00 16:49:50 16:48:51 16:47:53	12 1 72 1	24.95 25.00 25.00 25.00	1 1 1 1	42 200 50 200	24.90 24.80 24.65 24.55	25.15 25.40 25.70 25.80	20 134 109 98	1 1 1 2
GALVO	1.10	4.76 %	15:31:41	1000	1.10	1	3000	1.07	1.15	850	1	8	9	[+]
GAL	1.06 1.18	0.88 1.32	13:30:20 13:29:39 12:55:34 12:42:13	148 1852 1029 790	1.06 1.08 1.18 1.18	3 2 1 3	10752 2950 2000 2640	1.06 1.05 1.04 1.03	1.16 1.17 1.18 1.19	2497 3771 3996 300	2 3 2 1
GENERGY	0.00	0.00 %	12:50:37	40000	0.02	7	236880	PKC	PKC	8284	4	0	0	[+]
GNR	0.00 0.00	0.01 0.02	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0.02 0.02 0.02 0.02	1 2 1 5	10000 38166 77777 51569	0.05 0.03 0.02 0.02	0.03 0.03 0.04 0.04	1001 2130 49436 137925	1 1 1 2
GEOTRANS	32.80	-3.99 %	17:02:49	54	31.30	1	100	31.20	31.30	1820	5	41	1,275	[+]
GTS	30.70 32.90	26.30 39.30	17:00:00 17:00:00 17:00:00 17:00:00	4 21 75 12	31.30 31.30 31.30 31.30	2 4 11 9	179 369 948 594	31.10 31.00 30.90 30.80	31.40 31.50 31.60 31.70	420 206 349 500	2 2 2 1
GETIN	1.06	-0.38 %	17:00:00	3200	1.06	2	4380	1.04	1.06	13681	4	544	565	[+]
GTN	1.02 1.06	0.95 1.16	17:00:00 17:00:00 17:00:00 17:00:00	849 1551 4000 1000	1.06 1.06 1.06 1.06	1 2 1 2	1000 6391 10000 2504	1.04 1.04 1.04 1.04	1.06 1.06 1.06 1.06	35795 12690 22298 39052	4 3 1 5
GETINOBLE	0.23	2.19 %	17:02:08	3023	0.23	2	14328	0.23	0.23	51977	2	387	89	[+]
GNB	0.23 0.23	0.21 0.25	17:02:08 17:02:08 17:00:00 17:00:00	5000 11977 750 4000	0.23 0.23 0.23 0.23	3 3 2 4	23000 16307 11000 31557	0.23 0.23 0.23 0.23	0.23 0.23 0.23 0.24	5810 17011 5000 10000	2 2 1 1
GKSKAT	0.00	0.00 %	11:00:00	434	0.23	1	6500	0.19	0.19	1000	1	0	0	[+]
GKS	0.00 0.00	0.19 0.28	11:00:00 17:00:35 16:43:04 16:41:39	1134 3000 1000 2000	0.24 0.20 0.20 0.20	1 1 1 2	1500 751 2000 2501	0.19 0.18 0.12 0.10	0.23 0.23 0.23 0.24	4432 6629 10907 20000	1 1 1 1
GLCOSMED	8.00	-4.38 %	17:03:28	179	7.65	2	1435	7.65	7.85	1473	1	365	2,910	[+]
GLC	7.20 8.70	7.20 8.80	17:01:51 17:01:01 17:00:00 17:00:00	8581 1000 100 100	7.65 7.65 7.65 7.65	3 3 9 2	1851 911 2370 2050	7.60 7.55 7.50 7.45	8.00 8.05 8.10 8.15	6912 1422 2269 2077	3 3 5 4
GOLAB	0.00	0.00 %	11:00:00	25	0.39	1	2000	0.20	0.39	4690	1	0	0	[+]
GOL	0.00 0.00	0.31 0.47	11:00:00 09:06:18 11:04:52 11:04:52	60 200 19 80	0.40 0.41 0.41 0.41	1 2 0 0	20000 100000 0 0	0.02 0.01 0.00 0.00	0.40 0.44 0.47 0.54	10000 1400 2462 1968	2 1 1 1
GOTFI	0.00	0.00 %	10:45:01	5	7.90	1	28	7.60	7.90	5	1	0	0	[+]
GTF	0.00 0.00	6.35 9.45	10:15:11 10:02:18 10:40:12 10:39:54	20 2 104 70	7.60 7.60 7.70 7.75	1 1 0 0	100 129 0 0	4.00 0.01 0.00 0.00	8.00 8.50 8.80 9.00	10 10 3 10	1 1 1 1
GOVENA	0.07	-15.48 %	15:24:10	5599	0.07	1	146343	0.07	0.07	106343	3	2,230	148	[+]
GOV	0.07 0.07	0.05 0.08	15:23:15 15:17:56 15:14:37 15:14:33	3581 14000 104339 7050	0.07 0.07 0.07 0.07	2 2 3 3	17257 12000 60000 193000	0.07 0.07 0.07 0.07	0.07 0.08 0.08 0.08	40000 50000 84000 191353	1 1 2 3
GPW	46.00	-2.54 %	17:00:00	225	46.00	1	425	46.00	46.05	315	2	70	3,201	[+]
GPW	45.10 46.20	41.40 50.60	17:00:00 17:00:00 17:00:00 17:00:00	350 90 60 350	46.00 46.00 46.00 46.00	1 9 7 9	1 887 400 964	45.85 45.80 45.75 45.70	46.10 46.20 46.25 46.30	429 165 125 574	2 2 2 1
GREMPCO	0.55	-0.93 %	16:48:22	101	0.54	3	9300	0.50	0.54	1899	1	3	2	[+]
GRM	0.49 0.55	0.44 0.66	16:48:22 16:48:22 16:48:22 15:36:53	200 100 99 1	0.54 0.53 0.53 0.53	1 2 2 1	100 790 110 200	0.49 0.49 0.48 0.47	0.55 0.55 0.56 0.57	980 1590 3100 1800	1 2 2 1
GROCLIN	1.36	0.00 %	16:48:30	1	1.34	1	600	1.29	1.34	999	1	29	38	[+]
GCN	1.30 1.36	1.23 1.50	16:44:24 16:44:24 16:44:24 16:13:49	3700 100 100 100	1.30 1.30 1.30 1.34	1 1 1 2	500 1099 3000 6200	1.28 1.27 1.26 1.25	1.34 1.35 1.36 1.36	1000 8650 10000 7957	1 2 1 3
GRODNO	16.25	-1.88 %	17:01:19	88	15.70	1	134	15.70	15.80	314	2	80	1,260	[+]
GRN	15.30 16.40	14.65 17.85	17:00:00 17:00:00 17:00:00 17:00:00	100 100 63 5	15.70 15.70 15.70 15.70	4 2 4 4	420 1150 1603 380	15.60 15.55 15.50 15.40	15.85 15.90 15.95 16.00	150 430 375 10625	1 3 2 4
GRUPAAZOTY	27.00	-0.18 %	17:00:00	10	27.00	4	1491	26.90	27.00	1383	6	25	660	[+]
ATT	26.55 27.00	24.30 29.70	17:00:00 17:00:00 17:00:00 17:00:00	120 7 63 26	27.00 27.00 27.00 27.00	2 6 1 1	60 735 78 100	26.85 26.80 26.75 26.70	27.10 27.20 27.30 27.40	181 175 125 52	2 1 2 1
GRUPAREC	24.00	-0.83 %	17:00:00	1	24.00	1	60	23.60	24.00	599	2	0	10	[+]
GRC	23.40 24.00	19.20 28.80	17:00:00 17:00:00 16:44:01 16:40:52	99 200 62 33	24.00 24.00 23.40 23.40	1 1 1 2	6 50 95 103	23.40 22.60 22.40 18.10	26.60 26.80 30.00 0.00	70 136 33 0	1 1 1 0
GTC	6.20	-1.94 %	17:01:12	450	6.06	3	680	6.04	6.06	1530	3	50	305	[+]
GTC	6.04 6.32	5.58 6.82	17:00:48 17:00:00 17:00:00 17:00:00	30 130 1 19	6.06 6.06 6.06 6.06	2 3 1 1	750 1342 170 130	6.02 6.00 5.94 5.92	6.18 6.20 6.22 6.30	2023 100 1265 118	1 1 2 1
HANDLOWY	36.70	0.14 %	17:00:45	698	36.60	1	50	36.10	36.60	3362	2	26	935	[+]
BHW	35.90 36.70	33.05 40.35	17:00:42 17:00:00 17:00:00 17:00:00	2060 54 30 26	36.60 36.60 36.60 36.60	2 2 3 7	350 345 580 1552	36.05 36.00 35.95 35.90	36.65 36.70 36.75 37.00	43 1054 408 40	1 1 1 1
HARPER	18.70	16.56 %	17:04:55	54	18.30	4	7080	18.30	18.35	219	2	291	5,268	[+]
HRP	16.80 19.20	15.55 19.20	17:04:55 17:03:56 17:01:39 17:01:35	1 57 42 63	18.30 18.30 18.30 18.30	1 3 2 1	250 292 362 50	18.25 18.00 17.90 17.85	18.50 18.60 18.70 18.85	410 300 140 173	3 1 1 1
HEFAL	0.00	0.00 %	11:00:00	100	0.03	1	3	0.02	PKC	131000	3	0	0	[+]
HEF	0.00 0.00	0.02 0.04	15:00:00 11:00:00 11:00:00 15:00:00	400 400 100 110	0.03 0.03 0.03 0.03	2 1 0 0	50000 50000 0 0	0.01 0.01 0.00 0.00	0.01 0.02 0.02 0.04	20000 1000 6728 31226	1 1 1 2
HELIO	12.20	-9.84 %	17:00:00	1	11.00	4	274	11.00	11.80	200	1	3	30	[+]
HEL	11.00 12.20	11.00 13.40	12:11:54 11:27:23 10:59:22 10:59:15	50 658 389 222	11.90 11.40 11.30 11.30	1 1 2 1	10 80 120 104	10.50 10.10 10.00 9.05	12.20 13.10 13.70 13.80	1596 367 98 296	1 1 1 1
HERCULES	1.28	2.39 %	16:49:50	1	1.29	1	800	1.25	1.28	2802	2	26	33	[+]
HRS	1.23 1.29	1.16 1.40	15:29:13 15:18:17 15:18:17 14:52:03	1974 1175 1851 800	1.29 1.28 1.28 1.25	1 4 1 2	4820 2334 500 1200	1.24 1.23 1.23 1.22	1.31 1.32 1.34 1.35	1000 450 1000 4600	1 1 1 1
HORTICO	3.84	1.71 %	17:01:31	14	3.56	1	2267	3.56	3.76	200	1	41	153	[+]
HOR	3.22 4.00	3.08 4.60	17:00:00 16:49:43 16:31:51 16:31:51	483 123 90 10	3.56 3.54 3.54 3.56	1 1 1 1	242 1330 400 2153	3.54 3.52 3.48 3.46	3.78 3.80 3.88 3.90	500 500 400 500	1 1 1 1
Hubstyle	0.44	0.00 %	16:48:17	2	0.44	2	5400	0.37	0.44	3099	2	18	7	[+]
HUB	0.40 0.44	0.40 0.48	11:55:20 11:55:20 11:55:20 11:55:20	2 2 2 2	0.42 0.42 0.42 0.42	1 1 1 1	2197 1739 4000 6000	0.37 0.36 0.36 0.33	0.45 0.45 0.45 0.46	220 13000 28164 1900	1 1 1 1
HURTIMEX	0.19	0.00 %	17:01:17	6500	0.20	1	9634	0.20	0.22	41631	3	167	29	[+]
HRT	0.15 0.24	0.18 0.26	17:01:17 16:15:09 16:14:19 16:14:19	866 2000 5000 4234	0.20 0.20 0.20 0.20	1 1 2 1	5000 1500 10950 1200	0.18 0.18 0.18 0.16	0.23 0.24 0.25 0.26	2234 12380 1000 3000	2 2 1 1
HYDRAPRES	0.43	12.63 %	17:00:00	2000	0.43	1	15000	0.32	0.43	6099	2	3	1	[+]
HPS	0.38 0.43	0.34 0.51	16:23:50 15:45:33 09:38:37 15:10:29	800 1 22 299	0.38 0.41 0.43 0.38	1 1 1 2	6666 4000 19 6429	0.31 0.31 0.30 0.29	0.43 0.45 0.45 0.49	7000 13304 123996 50049	1 2 3 1
HYDROTOR	30.60	-2.61 %	10:29:27	45	29.80	1	112	30.00	30.40	300	1	0	13	[+]
HDR	29.80 30.60	27.60 33.60	10:29:27 09:33:09 09:33:09 09:12:33	35 25 225 65	30.00 29.80 29.80 29.80	4 1 1 3	344 40 100 233	29.60 29.40 29.20 29.00	30.60 30.80 31.00 31.20	439 350 70 46	1 1 1 1
I2DEV	9.60	7.53 %	15:55:23	5	10.00	3	15	9.55	9.80	800	1	2	16	[+]
I2D	9.60 10.00	8.65 10.50	15:55:22 14:27:51 13:56:01 13:08:19	5 257 583 800	10.00 10.00 9.95 9.60	1 0 0 0	850 0 0 0	9.35 0.00 0.00 0.00	10.00 11.00 11.30 11.70	4733 500 600 1099	1 1 1 1
IALBGR	0.48	4.17 %	14:40:47	9	0.50	1	1800	0.46	0.50	864	1	8	4	[+]
IAG	0.48 0.52	0.43 0.52	14:40:47 14:40:47 14:40:47 10:46:25	3000 832 1149 50	0.50 0.50 0.50 0.51	2 1 1 1	3110 800 2000 2564	0.46 0.45 0.44 0.43	0.50 0.51 0.52 0.53	2891 5017 3921 1900	1 3 1 2
ICPD	0.57	0.00 %	15:00:00	50	0.57	1	50	0.52	0.57	7299	1	0	0	[+]
ICD	0.57 0.57	0.45 0.68	15:00:00 15:00:00 15:00:00 11:00:00	55 45 5 25	0.57 0.57 0.57 0.50	1 1 1 1	50 100 100 100	0.50 0.48 0.47 0.45	0.58 0.59 0.60 0.60	50 50 5375 25000	1 1 1 3
IDEABANK	2.24	-2.29 %	17:00:00	30	2.13	1	350	2.11	2.13	2951	2	186	386	[+]
IDA	2.00 2.24	1.82 2.22	16:48:28 16:40:53 16:40:53 16:40:53	250 519 400 81	2.11 2.13 2.13 2.12	1 1 1 2	3180 1000 425 1509	2.10 2.09 2.08 2.08	2.13 2.14 2.15 2.15	6287 2490 1975 3600	3 3 2 2
IDMSAPL	1.28	5.38 %	17:00:00	105	1.37	2	1425	1.29	1.37	45	1	16	21	[+]
IDM	1.28 1.37	1.16 1.40	17:00:00 17:00:00 14:37:15 14:14:54	100 100 1000 6487	1.37 1.37 1.37 1.31	2 1 1 1	7058 1134 1000 1000	1.28 1.22 1.08 1.07	1.38 1.39 1.40 1.41	8000 1100 1018 28	2 1 1 1
IFCAPITAL	0.73	4.29 %	09:17:57	1500	0.73	1	47528	0.70	0.73	55	1	2	1	[+]
IFC	0.73 0.73	0.66 0.80	13:37:34 09:54:16 09:00:00 16:15:44	2472 1043 16485 1390	0.70 0.70 0.70 0.70	1 2 1 1	1250 28140 10000 1330	0.68 0.67 0.64 0.63	0.74 0.75 0.76 0.77	1000 5004 10370 13196	1 1 3 2
IFIRMA	4.28	-1.18 %	16:41:18	70	4.20	1	130	4.20	4.23	525	2	1	6	[+]
IFI	4.20 4.28	3.86 4.70	16:36:12 11:21:44 10:24:07 10:20:12	100 10 55 525	4.23 4.27 4.27 4.27	1 1 1 1	200 519 344 300	4.17 4.16 4.15 4.14	4.25 4.27 4.28 4.29	530 250 1239 300	1 1 2 1
IIAAV	0.00	0.00 %	09:40:49	2	63.60	0	0	0.00	64.95	1	1	0	0	[+]
IIA	0.00 0.00	57.25 69.95	09:05:01 16:43:53 15:46:12 10:23:42	15 23 35 20	64.00 61.10 62.00 62.55	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	77.00 78.90 99.00 121.00	495 15 22 15	1 1 2 1
IMCOMPANY	11.50	-1.33 %	12:24:58	7	11.10	2	593	11.10	11.40	750	1	0	5	[+]
IMC	11.10 11.50	10.35 12.65	09:16:13 09:16:13 09:16:13 09:00:00	270 80 50 5	11.50 11.50 11.50 11.50	2 1 1 1	1136 100 700 500	11.05 11.00 10.95 10.90	11.50 11.60 11.65 11.70	2404 700 165 250	3 1 1 1
IMMOBILE	2.86	-3.64 %	17:00:00	1	2.65	1	563	2.62	2.77	100	1	8	22	[+]
GKI	2.65 2.94	2.58 3.14	17:00:00 14:38:19 13:40:18 12:39:11	5 2 2799 40	2.65 2.88 2.75 2.88	1 1 1 2	250 20000 550 545	2.57 2.49 2.48 2.44	2.92 2.94 2.95 2.96	622 6194 5870 50000	1 3 2 1
IMPERA	1.12	-1.82 %	14:12:10	1	1.08	1	699	1.08	1.12	6990	1	0	0	[+]
IMP	1.08 1.12	1.01 1.23	12:19:47 16:03:27 16:03:27 14:39:48	10 585 6903 16	1.12 1.10 1.10 1.10	3 1 1 1	8916 2999 995 760	1.02 1.01 0.92 0.66	1.19 1.29 1.34 1.35	970 1834 1181 1200	1 1 1 1
IMS	2.89	7.34 %	17:00:00	11	3.07	1	100	2.96	3.07	2260	3	91	269	[+]
IMS	2.87 3.07	2.61 3.17	17:00:00 16:49:33 16:49:33 16:49:21	100 4 136 1200	3.07 3.04 3.01 2.96	2 1 1 1	3014 120 450 1000	2.95 2.93 2.90 2.89	3.08 3.09 3.10 3.15	100 1300 6240 385	1 2 3 1
INBOOK	0.87	-0.51 %	12:34:27	825	0.99	1	100	0.88	0.97	100	1	7	7	[+]
INB	0.87 0.99	0.70 1.04	12:34:27 12:34:27 12:33:30 12:33:30	100 1075 30 1150	0.96 0.94 0.88 0.88	1 1 1 4	100 16000 19880 10200	0.87 0.86 0.85 0.83	0.98 0.98 0.99 1.00	100 1326 2103 5925	1 2 1 2
INFOSCAN	1.01	17.36 %	17:03:54	447	1.19	1	1000	1.17	1.19	903	1	919	1,156	[+]
IST	0.98 1.42	0.97 1.45	17:01:46 17:00:00 17:00:00 17:00:00	152 148 102 1700	1.19 1.19 1.19 1.19	3 1 1 1	4720 361 800 50	1.15 1.13 1.12 1.12	1.21 1.22 1.23 1.24	3098 2130 2700 5500	2 1 1 1
INFRA	1.08	4.63 %	11:41:56	900	1.13	1	1000	1.08	1.13	4231	2	18	20	[+]
IFA	1.08 1.13	0.86 1.29	11:41:56 11:41:56 11:09:14 10:49:14	50 50 10966 4000	1.11 1.10 1.09 1.09	1 2 1 1	50 2050 16274 50	1.03 1.02 1.00 0.97	1.14 1.15 1.16 1.17	1997 10759 900 5050	1 4 1 2
INGBSK	138.80	1.30 %	17:00:00	47	139.80	1	37	139.00	139.80	329	3	3	415	[+]
ING	137.00 139.80	125.00 152.60	17:00:00 17:00:00 17:00:00 17:00:00	3 1 2 4	139.80 139.80 139.80 139.80	2 2 2 1	114 111 111 8	138.00 137.80 137.60 137.40	140.00 140.60 140.80 141.00	244 20 91 840	3 1 1 4
INNOGENE	18.15	-1.10 %	17:03:37	1892	18.00	2	1360	17.70	18.00	1036	3	71	1,250	[+]
IGN	17.10 18.50	14.55 21.70	17:03:21 17:00:11 17:00:01 17:00:00	115 30 70 641	18.00 18.00 18.00 18.00	2 1 1 2	290 50 25 175	17.65 17.60 17.55 17.50	18.10 18.20 18.25 18.30	650 581 70 300	1 3 1 1
INPRO	4.78	2.51 %	09:14:05	2	4.90	1	150	4.56	4.90	1935	3	0	0	[+]
INP	4.78 4.90	4.32 5.25	09:14:02 12:45:02 12:16:09 11:51:12	61 415 200 75	4.78 4.78 4.72 4.72	1 1 1 1	200 200 348 500	4.40 4.24 4.22 4.20	5.00 5.10 5.20 5.40	753 683 9998 1000	2 1 2 1
INSTALKRK	19.65	0.26 %	17:03:23	50	19.65	1	100	19.30	19.65	903	3	1	13	[+]
INK	19.40 19.65	17.70 21.60	14:28:22 14:24:35 14:24:35 13:04:33	200 75 25 70	19.65 19.65 19.65 19.60	2 2 1 1	398 146 156 211	19.25 19.20 19.15 19.10	19.95 20.20 20.40 20.50	47 720 491 460	1 1 1 1
INTELIWIS	2.66	12.03 %	17:00:00	700	2.98	1	328	2.90	2.98	25	1	46	134	[+]
ITL	2.66 3.06	2.14 3.18	16:39:12 16:39:12 16:38:24 16:13:47	100 550 450 872	2.98 2.92 2.92 2.90	1 2 1 1	600 1116 1000 1300	2.86 2.84 2.80 2.78	3.00 3.02 3.04 3.06	1150 220 12122 1918	2 1 5 3
INTERAOLT	14.25	0.69 %	17:00:00	4	14.50	1	195	14.30	14.50	2692	5	3	46	[+]
IRL	14.25 14.50	12.85 15.65	17:00:00 16:48:59 16:24:52 16:24:52	1 110 104 149	14.50 14.40 14.30 14.30	3 3 6 9	328 1030 897 2374	14.25 14.20 14.10 14.05	14.70 14.80 14.90 15.00	3784 972 377 1051	2 3 2 6
INTERCARS	235.00	-3.40 %	17:01:27	3	227.00	1	2	225.00	227.00	2	1	22	4,932	[+]
CAR	224.00 235.00	212.00 258.00	17:00:45 17:00:00 16:43:59 16:43:59	11 4 15 23	227.00 227.00 224.00 224.00	4 2 2 1	94 94 58 22	224.00 223.00 221.00 220.00	229.00 230.00 235.00 237.00	18 5 8 10	2 1 1 1
INTERFERI	3.10	0.00 %	15:13:31	1000	3.10	2	2999	2.92	3.10	2292	3	1	3	[+]
INF	3.10 3.10	2.80 3.40	10:09:28 13:51:07 09:58:54 09:58:54	1 1 1 299	3.10 3.08 2.92 2.92	1 1 1 1	335 300 10 1000	2.90 2.88 2.84 2.62	3.12 3.16 3.18 3.30	3000 2241 400 750	1 2 1 2
INTERIAPL	2.40	4.17 %	13:29:02	166	2.50	1	834	2.40	2.50	2063	2	1	2	[+]
INT	2.40 2.50	1.92 2.88	09:00:00 15:41:59 15:41:59 14:25:43	834 832 618 100	2.40 2.40 2.42 2.50	1 1 0 0	1000 10 0 0	2.00 1.00 0.00 0.00	2.52 2.66 3.00 8.60	799 1552 669 31700	1 1 2 1
INTERMA	0.15	1.33 %	16:23:27	567	0.15	1	4000	0.15	0.15	9933	1	5	1	[+]
ITM	0.15 0.15	0.13 0.17	15:04:55 14:49:03 14:48:44 13:36:13	900 1000 222 2311	0.15 0.15 0.15 0.15	1 2 1 1	7000 2100 2000 13000	0.14 0.14 0.13 0.13	0.15 0.16 0.16 0.16	6599 14559 12080 28693	2 2 1 1
INTERSPPL	1.31	0.00 %	15:55:58	10	1.31	1	500	1.30	1.35	1600	2	0	0	[+]
IPO	1.31 1.31	1.18 1.44	15:55:57 15:55:56 15:55:55 09:00:00	10 10 10 10	1.31 1.31 1.31 1.31	1 1 1 1	6000 995 10 100	1.30 1.21 1.20 1.00	1.36 1.37 1.38 1.39	500 500 500 500	1 1 1 1
INTROL	2.74	-1.43 %	17:00:00	2000	2.76	1	2000	2.76	2.80	200	1	12	33	[+]
INL	2.66 2.76	2.48 3.00	16:46:44 16:46:44 16:46:44 16:46:44	20 2730 200 67	2.76 2.76 2.76 2.76	3 6 2 2	1725 7724 1433 2309	2.68 2.66 2.64 2.62	2.82 2.84 2.86 2.88	560 1000 1135 6570	1 1 2 5
INVISTA	0.33	0.00 %	10:34:25	50	0.33	1	199	0.30	0.33	11931	3	0	0	[+]
INV	0.33 0.33	0.30 0.36	09:47:45 09:00:00 13:38:33 10:07:11	50 1000 1001 100	0.33 0.32 0.33 0.33	1 1 1 1	200 1000 1000 1000	0.29 0.28 0.25 0.23	0.35 0.36 0.37 0.38	100 200 5117 200	1 1 1 1
INWESTCON	12.50	-2.03 %	17:03:01	11	12.05	1	237	12.05	12.20	621	1	132	1,600	[+]
INC	11.50 12.85	11.25 13.75	17:01:49 17:01:49 17:00:43 17:00:00	72 128 125 500	12.05 12.05 12.05 12.05	3 3 2 4	1383 561 300 684	11.95 11.90 11.85 11.80	12.25 12.30 12.40 12.45	362 2000 3350 300	1 1 8 1
INWESTPL	0.53	4.00 %	15:57:03	4461	0.52	1	100	0.50	0.52	539	1	38	20	[+]
INW	0.42 0.55	0.42 0.64	12:42:50 12:42:50 12:42:50 12:42:50	13 24582 100 2105	0.54 0.54 0.49 0.48	2 1 1 1	600 30000 20000 500	0.42 0.42 0.41 0.20	0.53 0.54 0.55 0.57	2000 2000 4069 100	1 1 3 1
IPODS	0.68	-1.49 %	16:46:05	124	0.66	2	3100	0.61	0.66	1799	1	11	7	[+]
IOD	0.58 0.68	0.55 0.82	11:26:17 11:21:45 11:10:54 09:42:19	59 18 1708 115	0.66 0.66 0.64 0.67	1 1 1 1	111 500 150 23000	0.60 0.58 0.52 0.51	0.67 0.72 0.75 0.80	4877 3015 2500 150	2 1 1 1
IPOPEMA	3.66	0.54 %	16:43:53	4	3.70	1	4	3.64	3.70	496	1	9	32	[+]
IPE	3.62 3.70	3.30 4.02	16:43:33 12:08:09 11:23:26 10:42:23	996 1000 2700 1000	3.64 3.62 3.70 3.62	3 2 1 1	1333 2190 1000 500	3.62 3.60 3.46 3.42	3.76 3.90 3.94 3.96	1995 300 1000 2039	1 1 1 1
IZOBLOK	35.40	-1.13 %	17:00:00	22	35.00	1	55	34.90	35.40	4	1	0	5	[+]
IZB	35.00 35.40	31.90 38.90	12:29:53 12:29:26 09:15:21 17:00:00	2 73 56 40	35.40 35.00 35.40 35.40	1 1 1 1	50 107 500 50	33.90 33.80 33.00 32.30	35.50 36.00 36.20 36.40	72 50 50 30	1 1 1 1
IZOLACJA	1.45	0.00 %	10:35:12	2	1.45	1	1800	1.36	1.45	1006	1	5	7	[+]
IZO	1.42 1.45	1.30 1.60	10:13:39 09:01:42 09:01:42 09:01:41	5000 2 2 2	1.42 1.45 1.45 1.45	1 1 1 1	3000 25000 1100 763	1.34 1.31 1.31 1.30	1.47 1.49 1.50 1.60	344 2243 1771 29662	1 3 1 2
IZOSTAL	2.58	-0.39 %	14:36:52	1427	2.58	2	2364	2.58	2.60	250	2	12	32	[+]
IZS	2.58 2.60	2.33 2.83	14:30:50 14:30:50 14:30:50 14:30:50	583 583 1243 583	2.58 2.58 2.58 2.58	2 1 2 2	1168 502 1230 1246	2.57 2.54 2.53 2.52	2.61 2.62 2.63 2.64	600 200 2798 1935	1 2 7 3
JRHOLDING	24.40	3.91 %	17:00:00	88	23.90	9	847	23.50	23.90	1258	4	71	1,710	[+]
JRH	22.60 24.90	19.55 29.20	17:00:00 17:00:00 16:48:15 16:45:34	36 12 8 20	23.90 23.90 23.50 23.50	2 2 3 1	250 255 550 16	23.30 23.10 23.00 22.90	24.00 24.20 24.50 24.60	415 456 5689 100	1 1 3 1
JSW	16.32	-0.61 %	17:01:58	137	16.20	2	263	16.20	16.20	217	2	297	4,768	[+]
JSW	15.87 16.32	14.69 17.95	17:01:09 17:01:06 17:01:01 17:01:01	63 57 443 57	16.20 16.20 16.20 16.20	1 1 1 4	120 738 607 2319	16.18 16.16 16.16 16.15	16.23 16.25 16.26 16.27	216 1345 247 1489	2 5 3 3
JUJUBEE	6.14	2.30 %	17:00:15	100	6.24	1	200	6.20	6.24	122	1	10	64	[+]
JJB	5.94 6.28	4.92 7.36	17:00:00 17:00:00 17:00:00 16:28:55	100 36 100 1	6.24 6.24 6.24 6.28	3 1 4 3	500 500 590 800	6.04 6.02 6.00 5.98	6.28 6.30 6.32 6.46	999 100 150 349	1 1 1 1
JWA	0.54	6.42 %	17:00:00	1513	0.56	1	1000	0.54	0.56	2704	1	20	11	[+]
JWA	0.51 0.57	0.43 0.65	17:00:00 16:30:51 16:27:52 16:24:22	1820 1820 400 383	0.56 0.55 0.56 0.57	1 1 1 1	2327 618 3909 2084	0.51 0.51 0.51 0.48	0.60 0.63 0.65 0.67	2000 1588 2000 1361	1 1 1 1
JWCONSTR	2.81	0.36 %	13:48:05	4100	2.80	1	2900	2.75	2.80	3710	1	10	28	[+]
JWC	2.78 2.81	2.53 3.09	13:48:05 12:00:21 12:00:21 09:00:00	2900 100 2900 5	2.79 2.80 2.78 2.81	1 1 3 1	2000 3000 10829 473	2.74 2.73 2.72 2.71	2.81 2.82 2.87 2.89	5352 4623 1000 4522	3 4 1 2
K2INTERNT	12.80	0.00 %	12:04:24	463	12.80	1	1060	12.60	13.00	190	2	4	51	[+]
K2I	12.80 13.40	11.60 14.00	11:13:54 11:05:54 09:56:23 09:56:20	400 1000 90 1000	13.00 13.00 13.40 13.10	1 1 1 2	650 170 3200 395	12.50 12.40 12.30 12.10	13.10 13.40 13.50 13.60	600 289 1000 60	1 3 1 1
KANCELWEC	2.04	8.74 %	17:00:00	10	2.24	1	20	1.98	2.24	10	1	1	2	[+]
KPI	2.00 2.24	1.64 2.44	12:12:12 12:12:12 10:26:37 10:26:37	600 20 500 20	2.00 2.00 2.04 2.04	1 2 1 1	20 2020 20 20	1.96 1.94 1.92 1.90	2.28 2.30 2.32 2.34	20 20 780 20	1 1 2 1
KBJ	15.40	-2.60 %	16:31:19	50	15.00	1	28	14.90	15.00	1195	1	0	7	[+]
KBJ	14.90 15.40	12.40 18.40	16:18:27 16:18:27 16:00:10 09:02:46	60 140 100 124	14.90 14.90 15.00 15.40	1 1 1 0	200 100 100 0	13.30 12.40 4.48 0.00	15.60 16.00 16.30 16.90	130 273 200 130	1 1 1 1
KCI	0.79	-1.27 %	17:00:00	500	0.78	1	5000	0.76	0.78	570	2	60	46	[+]
KCI	0.74 0.79	0.71 0.87	16:38:20 15:41:37 15:16:05 14:55:22	2000 925 2000 811	0.76 0.78 0.76 0.75	1 1 1 2	398 8000 10000 15000	0.76 0.76 0.76 0.76	0.79 0.80 0.80 0.82	16000 2380 15000 5442	3 1 2 2
KERNEL	39.60	0.63 %	17:00:00	75	39.65	1	26	39.50	39.65	13	1	11	455	[+]
KER	39.40 40.00	35.65 43.55	17:00:00 17:00:00 17:00:00 17:00:00	67 34 18 12	39.65 39.65 39.65 39.65	2 1 1 3	106 1000 39 86	39.40 39.15 39.10 39.05	40.00 40.20 40.45 40.50	89 235 40 79	5 2 1 1
KETY	478.00	-0.42 %	17:00:00	1	474.00	1	22	474.00	476.00	47	2	6	2,870	[+]
KTY	474.00 478.50	430.50 525.00	17:00:00 17:00:00 17:00:00 17:00:00	2 5 3 30	474.00 474.00 474.00 474.00	1 1 3 4	21 100 17 92	473.50 473.00 472.50 472.00	477.50 478.00 478.50 479.00	50 3 34 77	1 1 2 1
KGHM	133.60	-1.12 %	17:04:50	100	132.00	2	420	132.00	132.20	1799	1	398	52,646	[+]
KGH	131.25 134.40	120.25 146.95	17:03:17 17:01:49 17:01:46 17:01:44	1240 2760 400 400	132.00 132.00 132.00 132.00	3 3 1 5	2057 1995 391 4411	131.95 131.80 131.60 131.50	132.25 132.30 132.40 132.50	925 2028 1942 1321	2 3 1 3
KGL	14.50	-1.39 %	10:35:17	15	14.20	1	70	14.30	14.50	448	1	1	8	[+]
KGL	14.20 14.50	13.05 15.95	10:35:17 10:35:17 10:20:10 09:00:00	39 146 354 5	14.25 14.25 14.25 14.50	1 1 1 3	135 300 550 1750	14.20 14.10 14.05 14.00	14.55 14.70 14.75 14.80	69 520 1045 713	1 1 2 2
KINOPOL	7.45	-3.38 %	17:00:00	40	7.15	1	153	7.00	7.15	635	2	10	69	[+]
KPL	7.00 7.45	6.75 8.15	16:48:05 16:48:05 15:37:18 15:37:18	5 50 43 197	7.15 7.10 7.10 7.10	3 2 1 1	852 1290 100 200	6.95 6.90 6.85 6.40	7.20 7.30 7.40 7.50	946 142 240 226	1 1 1 2
KKHERBAL	0.33	4.29 %	17:00:00	20	0.34	1	1690	0.32	0.34	9980	1	142	48	[+]
KKH	0.27 0.37	0.26 0.39	17:00:00 16:15:37 16:08:38 16:08:38	10 30 310 400	0.34 0.35 0.32 0.33	1 1 1 1	15000 2000 1700 152	0.30 0.30 0.30 0.27	0.35 0.36 0.36 0.36	4720 8170 1100 12000	2 2 1 2
KLON	0.78	3.23 %	15:16:32	100	0.80	1	235	0.80	0.82	100	1	0	0	[+]
KLN	0.78 0.80	0.62 0.94	15:16:32 15:16:32 10:05:08 15:43:03	15 150 1980 50	0.79 0.78 0.78 0.77	1 1 1 1	50 50 50 50	0.75 0.73 0.71 0.68	0.83 0.85 0.88 0.91	500 2902 20 20	1 3 1 1
KOGENERA	37.90	1.05 %	16:35:16	162	38.40	1	25	37.60	38.40	66	1	1	26	[+]
KGN	37.80 38.40	34.20 41.60	16:35:16 16:34:07 16:34:07 15:07:22	108 26 100 50	38.30 38.20 38.00 37.90	1 2 2 2	30 71 104 255	37.20 37.00 36.80 36.70	38.60 38.70 38.80 38.90	500 500 550 900	1 1 2 3
KOMPAP	7.95	0.00 %	09:40:16	140	7.95	1	1200	7.90	7.95	50	1	1	9	[+]
KMP	7.95 7.95	7.20 8.70	09:31:44 09:31:44 16:30:21 17:00:00	980 20 1000 280	7.95 7.95 7.95 7.95	1 1 1 1	300 1000 1000 150	7.85 7.80 7.70 7.30	8.00 8.05 8.25 8.30	22400 940 566 20000	2 1 1 1
KOMPUTRON	1.99	10.10 %	16:24:17	445	2.18	1	2000	2.14	2.18	1963	1	25	54	[+]
KOM	1.98 2.25	1.97 2.39	16:24:10 15:36:32 15:36:32 15:10:55	40 420 87 52	2.20 2.25 2.25 2.20	1 1 1 1	2000 1000 1000 500	2.13 2.08 2.05 2.02	2.24 2.25 2.26 2.28	385 709 100 1685	1 2 1 1
KORBANK	4.50	0.89 %	16:06:11	130	4.54	1	25	4.30	4.70	50	1	3	14	[+]
KOR	4.22 4.54	3.60 5.40	16:05:54 16:05:54 15:55:24 14:09:47	100 20 455 100	4.54 4.50 4.42 4.32	1 1 1 1	2000 2000 480 50	4.26 4.24 4.22 4.20	5.00 5.05 5.10 5.25	100 20 50 423	1 1 1 2
KPPD	0.00	0.00 %	10:00:42	1	26.80	1	296	26.80	28.00	290	1	0	0	[+]
KPD	0.00 0.00	24.20 29.40	09:14:15 10:20:55 09:27:51 09:14:04	1 1 1 50	26.80 26.80 26.80 26.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	30.00 30.80 31.80 32.00	75 50 49 604	1 1 1 1
KREC	7.00	3.27 %	15:56:21	5	7.58	1	200	7.22	7.56	1000	1	1	4	[+]
KRC	7.00 7.70	6.30 7.70	15:56:19 10:01:14 09:00:00 09:00:00	5 10 7 480	7.58 7.70 7.00 7.00	1 1 1 1	1080 128 198 508	7.20 7.00 6.50 6.18	7.58 7.70 7.76 7.90	990 336 125 4557	1 1 1 1
KREDYTIN	10.20	0.99 %	09:02:18	2	10.20	1	126	9.45	10.20	4970	1	0	0	[+]
KRI	10.20 10.20	9.20 11.20	13:53:44 13:53:40 13:53:40 13:53:40	2 10 10 10	10.10 10.00 10.00 10.00	1 1 0 0	1000 1 0 0	8.70 0.01 0.00 0.00	10.50 11.50 13.40 13.60	702 112 134 350	4 1 2 1
KRKA	390.00	2.86 %	13:53:32	3	395.00	1	120	382.00	393.00	5	1	1	208	[+]
KRK	390.00 396.00	351.00 429.00	13:07:56 12:23:36 12:23:36 12:23:36	10 323 3 12	395.00 396.00 396.00 396.00	1 1 1 2	27 23 5 27	370.00 369.00 365.00 361.00	394.00 395.00 396.00 398.00	3 8 17 10	1 2 2 2
KRUK	134.00	1.43 %	17:03:31	538	135.00	1	203	135.00	135.30	13	2	15	2,069	[+]
KRU	131.20 136.00	120.60 147.40	17:00:00 17:00:00 17:00:00 17:00:00	2 1 10 3	135.00 135.00 135.00 135.00	2 1 2 2	18 15 13 15	134.60 134.50 134.30 134.20	135.70 135.80 135.90 136.00	13 300 13 565	2 1 2 2
KRUSZWICA	58.20	0.00 %	17:01:11	15	58.00	4	208	57.80	58.40	224	5	2	101	[+]
KSW	57.80 58.40	52.40 64.00	17:00:00 16:16:02 16:16:02 16:14:24	41 16 25 41	58.00 57.80 57.80 58.00	9 3 5 9	532 175 649 1935	57.60 57.40 57.20 57.00	58.60 58.80 59.00 59.20	258 204 235 179	9 8 9 7
KRVITAMIN	7.10	2.92 %	17:00:00	1000	7.04	2	600	6.92	7.04	399	1	62	443	[+]
KVT	6.90 7.48	6.40 7.80	16:48:53 16:48:39 16:43:16 16:03:23	240 143 994 550	7.04 7.04 7.04 7.04	2 2 2 2	2800 410 1200 380	6.90 6.80 6.64 6.62	7.08 7.10 7.12 7.20	1000 3307 2860 680	1 2 1 1
KSGAGRO	0.00	0.00 %	17:00:00	1259	1.50	1	1000	1.44	1.50	27564	3	0	0	[+]
KSG	0.00 0.00	1.35 1.65	17:00:00 17:00:00 09:00:00 09:00:00	710 300 10 190	1.50 1.50 1.52 1.52	1 2 1 1	220 1700 2000 1500	1.39 1.35 1.32 1.19	1.52 1.58 1.59 1.60	1666 3356 10433 11422	2 1 2 2
KUPIEC	1.08	6.48 %	14:21:28	50	1.15	1	200	1.05	1.15	25365	4	5	6	[+]
KPC	1.05 1.18	0.86 1.29	12:55:52 10:35:18 10:33:37 09:05:47	600 63 1880 4	1.05 1.15 1.07 1.18	1 1 1 2	5000 100 2000 7000	1.03 1.02 1.00 0.97	1.16 1.18 1.19 1.20	1500 1986 333 3000	1 1 1 2
LABOPRINT	9.74	0.00 %	15:56:43	5	9.74	1	20	9.50	9.74	108	1	0	0	[+]
LAB	9.74 9.74	8.78 10.70	15:56:42 10:55:51 09:07:11 09:00:00	5 3 2 3	9.74 9.74 9.74 9.74	1 1 1 1	50 157 820 50	9.46 9.42 9.40 9.30	9.84 9.94 10.00 10.35	770 50 596 50	1 1 1 1
LANGLOO	0.00	0.00 %	11:00:00	2000	0.04	1	10000	0.02	PKC	184480	1	0	0	[+]
LAN	0.00 0.00	0.03 0.05	11:00:00 11:07:50 15:22:39 15:07:38	10000 5000 10000 5000	0.04 0.04 0.04 0.04	1 2 0 0	1 40000 0 0	0.02 0.01 0.00 0.00	0.01 0.04 0.05 0.06	10000 9621 10000 10000	1 1 1 1
LARQ	2.80	-4.55 %	12:08:22	500	2.73	1	1750	2.72	2.84	1000	1	18	50	[+]
LRQ	2.72 2.80	2.52 3.08	11:34:31 11:33:59 10:14:40 09:09:17	280 2850 2758 2718	2.72 2.72 2.72 2.76	1 1 1 1	2950 430 800 100	2.70 2.33 2.19 1.45	2.86 2.92 2.99 3.00	3000 2912 303 840	1 1 1 1
LAURENPES	0.42	-1.40 %	17:04:48	600	0.42	1	2105	0.42	0.43	3043	1	6,319	2,824	[+]
LPS	0.39 0.54	0.40 0.60	17:04:48 17:04:48 17:04:48 17:04:48	4000 1500 5000 4572	0.42 0.42 0.42 0.42	2 1 2 3	16615 4881 12327 11174	0.42 0.41 0.41 0.41	0.43 0.43 0.43 0.44	28947 9105 4444 725	2 2 1 1
LENA	3.44	0.57 %	17:00:00	210	3.51	1	1000	3.49	3.51	1190	2	12	40	[+]
LEN	3.44 3.51	3.10 3.78	17:00:00 17:00:00 14:49:16 11:08:20	210 280 130 3688	3.51 3.51 3.50 3.47	2 1 1 2	1500 1610 70 359	3.48 3.47 3.46 3.45	3.52 3.53 3.54 3.55	5930 1100 840 7493	4 2 2 2
LENTEX	9.66	0.21 %	16:00:05	526	9.50	1	100	9.44	9.50	20762	1	4	35	[+]
LTX	9.44 9.66	8.70 10.60	15:28:24 15:14:38 15:14:38 13:36:38	1000 100 40 18	9.50 9.44 9.44 9.48	1 2 3 1	400 140 191 210	9.42 9.40 9.32 9.28	9.58 9.66 9.68 9.70	673 341 30 1100	1 1 1 2
LIBERTY	0.00	0.00 %	09:02:19	1	0.25	0	0	0.00	PKC	300	1	0	0	[+]
LTG	0.00 0.00	0.20 0.30	09:12:25 09:01:07 09:00:59 09:05:25	1 1 1 1	0.25 0.25 0.25 0.25	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.21 0.24 0.25	5079 16 14588 6225	1 1 1 3
LIBET	1.95	0.00 %	16:46:27	1000	1.95	1	3000	1.87	1.95	2153	3	41	80	[+]
LBT	1.94 1.95	1.75 2.14	09:43:52 09:43:52 09:43:52 09:43:52	561 1000 1000 1000	1.95 1.95 1.95 1.95	1 1 2 1	1200 1000 7224 740	1.81 1.75 1.75 1.70	1.98 1.99 2.00 2.01	1900 2750 13559 17316	1 1 1 1
LIVECHAT	97.00	-2.45 %	17:00:00	1	95.50	3	187	95.50	96.80	86	1	43	4,110	[+]
LVC	95.50 98.20	87.30 106.60	17:00:00 17:00:00 17:00:00 17:00:00	2 64 16 35	95.50 95.50 95.50 95.50	9 2 1 1	318 160 9 10	95.00 94.60 94.50 94.40	97.40 97.50 97.60 97.70	84 11 123 103	1 1 2 1
LOKATYBUD	0.00	0.00 %	12:27:00	1485	0.19	1	5000	0.12	PKC	24099	1	0	0	[+]
LBD	0.00 0.00	0.15 0.23	11:20:31 11:01:36 11:00:00 11:00:00	1500 4000 4500 6000	0.19 0.19 0.19 0.19	1 0 0 0	5015 0 0 0	0.01 0.00 0.00 0.00	0.19 0.21 0.22 0.25	8279 8923 4315 3618	1 1 1 1
LOKUM	12.00	0.00 %	14:21:23	583	11.60	2	330	11.60	11.90	650	1	1	17	[+]
LKD	11.60 12.00	10.80 13.20	12:35:36 12:33:30 12:33:30 12:33:30	67 583 10 88	11.60 11.60 11.60 11.60	1 1 1 1	65 87 10 2000	11.55 11.50 11.35 11.30	11.95 12.00 12.15 12.45	188 64 635 80	2 1 2 1
LOTOS	48.38	0.23 %	17:01:31	100	48.28	2	505	48.22	48.28	2375	2	154	7,375	[+]
LTS	47.40 48.50	43.55 53.20	17:00:00 17:00:00 17:00:00 17:00:00	128 55 179 50	48.28 48.28 48.28 48.28	2 1 2 1	380 100 507 40	48.17 48.10 48.04 48.02	48.29 48.30 48.31 48.32	527 230 156 232	4 1 1 1
LPP	7,255.00	2.12 %	17:00:00	2	7,455.00	1	4	7395.00	7455.00	47	5	1	6,042	[+]
LPP	7,200.00 7,455.00	6530.00 7980.00	17:00:00 17:00:00 17:00:00 17:00:00	1 1 4 5	7,455.00 7,455.00 7,455.00 7,455.00	2 2 2 2	8 8 8 8	7365.00 7350.00 7330.00 7320.00	7460.00 7465.00 7470.00 7475.00	5 5 6 5	1 1 1 1
LSISOFT	13.25	-2.57 %	09:45:26	100	13.25	1	185	13.30	13.60	75	2	0	1	[+]
LSI	13.25 13.25	11.95 14.55	16:48:50 16:24:47 16:10:21 13:33:20	100 20 30 9847	13.60 13.50 13.50 13.50	1 1 1 2	52 600 600 216	13.25 13.20 13.15 13.10	13.75 13.80 14.10 14.15	145 980 425 200	1 3 1 1
LUBAWA	1.48	-1.36 %	17:00:12	1244	1.46	1	1266	1.45	1.46	2135	1	304	448	[+]
LBW	1.45 1.51	1.34 1.62	17:00:00 17:00:00 17:00:00 16:49:14	1256 244 2000 1000	1.46 1.46 1.46 1.46	2 4 2 4	3511 7310 2112 13538	1.45 1.44 1.44 1.43	1.46 1.47 1.48 1.48	970 5900 5269 5782	1 3 4 2
LUG	6.85	0.00 %	15:17:44	1	6.80	1	300	6.50	6.70	593	1	1	8	[+]
LUG	6.50 6.85	5.50 8.20	12:45:36 12:45:36 10:33:37 09:28:15	294 100 200 300	6.50 6.50 6.60 6.70	1 1 1 1	1000 1900 5000 2500	6.45 6.30 6.25 6.15	6.80 6.85 6.90 6.95	599 135 250 256	2 1 1 1
LUKARDI	0.69	0.00 %	10:07:56	1	0.69	1	618	0.62	0.68	618	1	0	0	[+]
LUK	0.69 0.69	0.55 0.82	15:06:58 15:06:58 15:06:58 09:14:24	95 849 2356 1	0.69 0.66 0.65 0.69	1 1 1 1	1640 33333 4935 10	0.61 0.58 0.57 0.30	0.69 0.71 0.78 0.79	1466 6000 936 300	1 1 1 1
LUXIMA	0.00	0.00 %	11:00:00	30000	0.01	0	0	0.00	PKC	221995	5	0	0	[+]
LUX	0.00 0.00	0.01 0.01	11:16:36 11:00:00 12:47:59 11:04:28	30000 20000 1000 3697	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.02 0.02 0.03	154512 30000 91150 302850	3 1 4 5
M4B	0.00	0.00 %	11:00:00	40	15.20	1	46	14.00	16.80	7	1	0	0	[+]
M4B	0.00 0.00	12.20 18.20	11:20:47 11:01:46 11:00:00 11:00:00	84 27 25 64	15.20 15.20 15.20 15.20	1 0 0 0	100 0 0 0	3.10 0.00 0.00 0.00	18.20 24.00 25.60 40.00	40 43 20 22	1 1 1 1
MABION	25.00	0.00 %	17:00:00	30	24.90	1	20	24.80	24.90	220	1	11	270	[+]
MAB	24.90 25.30	22.50 27.50	17:00:00 16:37:52 16:37:52 16:33:05	70 70 2 2000	24.90 25.00 25.00 25.00	1 1 1 1	50 100 120 100	24.75 24.60 24.50 24.20	25.00 25.20 25.25 25.30	158 276 100 1120	3 1 1 2
MAKARONPL	5.70	0.89 %	17:00:00	1	5.65	3	778	5.55	5.65	1528	2	1	3	[+]
MAK	5.55 5.70	5.15 6.25	15:11:28 15:11:28 15:11:13 11:33:26	142 1 357 1	5.55 5.55 5.60 5.65	2 2 5 2	1940 692 2367 952	5.50 5.45 5.40 5.35	5.70 5.75 5.80 5.85	5014 5360 3096 2000	8 6 5 4
MAKOLAB	8.30	3.05 %	16:49:43	400	8.45	1	100	7.95	8.45	4354	2	25	200	[+]
MLB	7.90 8.55	6.65 9.95	16:43:38 16:38:03 16:33:59 16:33:59	600 10 416 84	8.45 8.45 8.00 8.00	1 1 1 1	230 300 500 339	7.65 7.60 7.50 7.20	8.50 8.55 8.60 8.75	1402 1110 1660 1200	3 1 1 1
MAKORA	0.00	0.00 %	11:00:00	2800	0.07	1	50	0.07	PKC	27700	4	0	0	[+]
MRA	0.00 0.00	0.05 0.09	11:00:00 11:30:09 11:30:09 11:30:09	7200 15009 6284 10000	0.07 0.06 0.06 0.06	1 1 1 0	10000 10000 20000 0	0.05 0.04 0.02 0.00	0.05 0.07 0.10 0.10	200 915 299 17365	1 1 1 2
MALKOWSKI	0.00	0.00 %	13:28:10	178	1.71	1	22	1.71	1.80	200	1	0	0	[+]
MMA	0.00 0.00	1.37 2.04	13:28:10 16:16:26 15:37:32 10:21:13	50 120 127 72	1.80 1.70 1.60 1.84	1 2 1 1	380 2873 500 200	1.70 1.60 1.50 1.40	1.85 1.90 2.00 0.00	4473 1785 20000 0	1 2 1 0
MANGATA	51.00	0.00 %	17:00:00	33	50.00	1	20	49.00	50.00	644	1	0	2	[+]
MGT	50.00 51.00	46.00 56.00	09:03:47 16:44:42 16:41:05 13:47:26	1 32 16 432	51.00 50.00 50.00 51.00	1 2 1 1	50 528 21 20	48.80 48.40 47.60 47.20	51.00 51.50 52.00 52.50	20 40 10 59	1 2 1 2
MARVIPOL	4.65	-3.83 %	17:00:00	350	4.52	4	8100	4.52	4.63	172	1	55	249	[+]
MVP	4.45 4.78	4.19 5.10	17:00:00 17:00:00 17:00:00 17:00:00	250 500 1400 2500	4.52 4.52 4.52 4.52	1 2 2 2	3000 1254 2020 2500	4.51 4.50 4.49 4.48	4.64 4.67 4.68 4.69	1722 390 2500 2538	1 1 2 2
MASTERPHA	4.83	0.00 %	14:57:09	425	4.83	1	75	4.83	4.96	20	1	2	10	[+]
MPH	4.83 4.83	4.35 5.30	14:37:40 14:37:40 16:27:39 16:26:45	1500 205 128 123	4.83 4.83 4.83 4.84	1 3 1 1	624 1458 4000 1818	4.76 4.75 4.74 4.73	5.00 5.08 5.18 5.20	502 1300 1000 2650	1 1 1 5
MAXIMUS	0.00	0.00 %	15:50:37	10000	0.35	1	2500	0.20	PKC	3000	1	0	0	[+]
MAX	0.00 0.00	0.28 0.42	16:18:27 12:54:33 12:12:10 12:02:17	1000 50 220 100	0.40 0.42 0.34 0.38	1 0 0 0	1000 0 0 0	0.10 0.00 0.00 0.00	0.30 0.39 0.66 0.74	3500 1000 222 2000	1 1 1 1
MAXIPIZZA	0.65	6.92 %	16:23:52	1000	0.70	1	1000	0.62	0.70	2000	1	6	4	[+]
MXP	0.59 0.70	0.52 0.78	16:05:34 11:45:08 11:45:08 10:25:11	500 500 2000 500	0.70 0.59 0.62 0.62	1 1 3 2	1500 500 2300 1248	0.62 0.60 0.59 0.58	0.70 0.72 0.74 0.75	500 500 6873 1000	1 1 1 1
MBANK	208.60	-0.48 %	17:00:00	22	207.60	1	17	205.80	207.60	554	7	22	4,549	[+]
MBK	200.20 208.60	187.80 229.40	17:00:00 17:00:00 17:00:00 17:00:00	5 43 4 46	207.60 207.60 207.60 207.60	1 1 3 5	48 17 125 494	205.40 205.20 204.60 204.20	207.80 208.00 208.20 208.40	403 452 652 67	3 6 6 2
MBWS	5.79	0.72 %	14:34:49	100	5.59	1	276	5.38	5.70	808	1	0	1	[+]
MBW	5.59 5.79	5.22 6.36	09:14:38 12:55:22 12:33:08 10:11:31	2 51 449 92	5.79 5.55 5.55 5.55	1 1 1 1	287 185 59 161	5.37 5.30 5.08 4.42	5.79 5.80 5.89 5.90	330 346 311 1042	2 2 2 3
MCI	11.70	-2.94 %	17:00:00	105	11.55	1	395	11.55	11.70	966	1	1	14	[+]
MCI	11.55 11.70	10.55 12.85	16:45:21 16:40:20 16:25:39 13:50:14	136 424 510 34	11.60 11.60 11.60 11.70	1 1 2 2	875 613 318 2094	11.45 11.40 11.35 11.30	11.85 11.90 11.95 12.00	187 1082 4272 2000	1 2 3 2
MDIENERGIA	5.02	3.70 %	17:00:00	396	5.04	1	1500	4.88	5.04	3749	2	70	345	[+]
MDI	4.71 5.12	4.52 5.52	17:00:00 17:00:00 16:46:10 16:33:17	104 500 20 1885	5.04 5.04 5.02 5.00	2 2 6 2	1040 1400 5600 1000	4.86 4.83 4.80 4.79	5.06 5.08 5.10 5.12	9535 500 2006 400	4 1 2 1
MEDAPP	1.46	5.48 %	17:00:00	2265	1.54	1	1341	1.52	1.54	49234	4	272	404	[+]
MDA	1.43 1.56	1.17 1.75	17:00:00 17:00:00 17:00:00 16:49:02	976 3000 1024 506	1.54 1.54 1.54 1.54	1 4 5 3	183 26827 27159 25597	1.51 1.46 1.45 1.44	1.55 1.56 1.57 1.58	22294 26994 18000 15550	7 5 2 2
MEDCAMP	11.90	-5.98 %	17:04:05	300	11.00	2	450	10.80	11.00	11362	9	480	5,368	[+]
MDP	10.40 12.30	9.55 14.20	17:04:05 17:03:20 17:02:11 17:01:48	90 200 200 193	11.00 11.00 11.00 11.00	5 1 10 11	1941 1000 3632 4184	10.70 10.60 10.50 10.40	11.10 11.20 11.30 11.40	650 1099 1457 3500	2 2 4 4
MEDIACAP	2.31	12.61 %	17:00:57	1101	2.50	1	1555	2.22	2.50	399	1	10	25	[+]
MCP	2.31 2.50	2.08 2.54	17:00:00 17:00:00 17:00:00 10:56:59	1700 3452 3247 600	2.50 2.50 2.50 2.31	1 2 1 2	2500 7410 250 2666	2.21 2.20 2.19 2.18	2.58 2.60 2.65 2.67	1000 10194 750 3931	1 4 1 1
MEDICALG	27.95	-1.25 %	16:36:36	7	27.60	2	109	27.15	27.60	28	1	6	174	[+]
MDG	27.10 27.95	25.20 30.70	16:29:30 16:12:58 16:11:36 16:11:32	44 100 356 144	27.20 27.20 27.50 27.50	2 1 1 1	100 1000 66 70	27.10 26.80 26.60 26.45	27.90 27.95 28.05 28.10	70 30 70 40	1 1 1 1
MEDINICE	23.60	2.56 %	17:00:00	10	24.00	1	100	23.80	24.00	214	1	4	92	[+]
ICE	23.40 24.20	18.90 28.20	16:47:21 16:44:52 16:10:25 16:10:25	100 50 280 100	24.00 24.00 24.00 24.00	2 1 3 1	67 20 550 20	23.40 23.20 23.00 22.80	24.20 24.40 24.60 24.80	1393 240 480 1430	3 3 1 5
MENNICA	22.20	0.92 %	17:00:00	1	22.00	1	20	21.80	22.00	289	3	7	161	[+]
MNC	21.60 22.40	20.00 24.40	17:00:00 16:48:18 16:48:18 16:48:18	2 34 86 130	22.00 22.00 22.00 22.00	3 6 5 5	835 809 344 521	21.60 21.40 21.20 21.00	22.20 22.40 22.60 22.80	713 1876 400 1735	4 8 1 1
MERA	1.04	0.00 %	15:18:35	200	1.04	1	555	0.90	1.04	3192	1	2	2	[+]
MER	1.04 1.04	0.84 1.24	09:37:07 16:19:23 16:18:20 16:11:55	1500 29 13 13	1.04 1.04 0.91 0.91	1 1 1 1	9913 1822 1399 100	0.90 0.89 0.82 0.80	1.05 1.06 1.07 1.08	1080 100 1072 100	1 1 2 1
MERCATOR	327.00	0.00 %	17:04:07	160	327.00	1	260	327.00	328.00	355	6	39	12,525	[+]
MRC	314.00 332.00	295.00 359.00	17:03:44 17:02:43 17:02:29 17:02:07	100 90 90 10	327.00 327.00 327.00 327.00	1 1 6 6	50 33 268 2315	326.00 325.00 324.00 322.00	329.00 330.00 331.00 332.00	6736 702 1043 823	9 19 7 11
MERCOR	9.68	6.59 %	17:00:00	25	9.70	1	200	9.62	9.70	30	1	14	137	[+]
MCR	9.58 9.76	8.72 10.60	15:15:04 14:55:18 14:55:18 14:55:18	52 93 159 748	9.70 9.70 9.70 9.70	2 2 2 1	1539 322 579 100	9.60 9.58 9.56 9.42	9.74 9.76 9.78 9.80	500 335 350 10906	1 2 2 3
MERLINGRP	0.28	0.00 %	15:00:00	1000	0.27	1	150	0.27	0.27	3352	2	8	2	[+]
MRG	0.27 0.28	0.22 0.34	11:13:01 11:00:00 11:00:00 11:00:00	69 5300 200 1000	0.28 0.28 0.28 0.28	1 1 1 1	100 2500 100 3000	0.25 0.25 0.24 0.24	0.28 0.29 0.29 0.29	5000 26150 100 3457	1 4 1 1
MEXPOLSKA	1.41	4.93 %	13:57:30	2	1.49	1	170	1.41	1.49	2494	3	5	7	[+]
MEX	1.40 1.49	1.27 1.55	13:57:29 13:57:18 13:57:17 13:57:17	2 16 100 100	1.49 1.44 1.44 1.44	1 1 2 2	1502 950 1093 3000	1.40 1.36 1.35 1.34	1.51 1.55 1.60 1.61	3714 1450 530 1100	1 2 1 1
MFO	22.40	1.82 %	15:56:59	5	22.40	1	390	21.80	22.40	28	1	0	1	[+]
MFO	22.40 22.40	20.20 24.60	15:56:58 15:56:57 15:56:56 09:00:00	5 5 5 5	22.40 22.40 22.40 22.40	1 1 1 1	36 50 400 1623	21.60 20.60 20.40 20.00	22.60 22.80 23.00 23.80	50 380 98 50	1 1 2 1
MGAMES	0.00	0.00 %	11:00:00	9100	0.04	1	8000	0.06	PKC	448101	27	0	0	[+]
MGS	0.00 0.00	0.03 0.05	11:00:00 15:24:56 15:22:21 15:00:00	23193 1000 11859 16660	0.04 0.05 0.05 0.05	1 1 0 0	13500 50000 0 0	0.03 0.01 0.00 0.00	0.01 0.02 0.03 0.04	91992 12000 200088 25875	4 1 3 1
MILKPOL	0.00	0.00 %	10:47:57	1000	1.20	1	668	1.16	1.20	24814	2	0	0	[+]
MLP	0.00 0.00	0.96 1.44	14:43:33 16:43:20 13:47:18 13:47:18	1000 200 20 180	1.15 1.20 1.20 1.18	1 1 1 1	1340 2500 200 100	1.15 1.13 1.10 1.06	1.24 1.25 1.26 1.28	24000 5778 5321 126070	1 2 1 1
MILLENNIUM	3.05	-1.81 %	17:01:48	200	3.03	2	724	3.03	3.03	696	2	1,017	3,079	[+]
MIL	2.98 3.06	2.75 3.36	17:00:00 17:00:00 17:00:00 17:00:00	17400 250 121 23	3.03 3.03 3.03 3.03	2 7 2 2	396 44452 396 18688	3.02 3.02 3.02 3.01	3.05 3.05 3.06 3.06	1097 391 391 48707	3 2 2 6
MINERAL	0.72	-10.34 %	17:00:00	1000	0.78	1	2000	0.75	0.78	1424	1	12	9	[+]
MND	0.72 0.85	0.58 0.86	17:00:00 15:39:53 13:12:23 11:24:35	1000 260 500 900	0.78 0.85 0.77 0.82	1 1 1 2	2000 5754 4000 1500	0.74 0.74 0.73 0.72	0.85 0.86 0.87 0.88	1668 2576 1500 2500	2 1 1 1
Minox	0.00	0.00 %	09:41:53	33	0.07	0	0	0.00	PKC	64087	11	0	0	[+]
MNX	0.00 0.00	0.05 0.09	09:41:53 09:00:00 15:56:07 12:34:32	1067 2000 933 100	0.06 0.06 0.06 0.07	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.06 0.07 0.10 0.11	2285 134111 12598 10216	2 3 2 2
MIRACULUM	1.31	0.76 %	16:49:17	50	1.33	2	400	1.30	1.33	580	1	62	82	[+]
MIR	1.31 1.36	1.18 1.44	16:49:17 16:46:03 15:25:02 15:25:02	350 650 220 120	1.32 1.32 1.31 1.32	2 1 1 1	7200 100 400 2900	1.30 1.29 1.28 1.26	1.34 1.34 1.35 1.36	2050 5000 4000 1238	2 1 2 1
MIRBUD	1.64	0.61 %	17:00:00	150	1.65	1	1000	1.64	1.65	10850	2	87	143	[+]
MRB	1.62 1.67	1.48 1.80	17:00:00 16:49:59 16:32:44 16:12:29	350 1500 1000 1000	1.65 1.64 1.64 1.64	2 1 2 1	1970 3000 1650 1000	1.63 1.62 1.62 1.62	1.66 1.66 1.67 1.68	9872 12997 14077 10908	3 3 6 3
MLPGROUP	74.50	0.70 %	16:44:41	1	72.00	1	2	72.00	74.50	132	2	0	2	[+]
MLG	72.00 74.50	67.50 81.50	16:44:40 16:17:40 15:57:23 14:13:11	1 1 1 23	72.00 72.00 74.50 74.50	3 1 1 1	83 50 112 23	70.00 68.00 67.00 66.50	75.00 75.50 76.00 76.50	169 37 50 80	1 2 1 1
MLSYSTEM	94.00	-2.81 %	17:00:00	50	89.80	1	54	89.80	90.40	54	1	10	931	[+]
MLS	87.40 94.00	84.60 103.00	17:00:00 17:00:00 17:00:00 17:00:00	15 50 30 80	89.80 89.80 89.80 89.80	2 3 11 2	142 114 676 276	88.60 88.20 88.00 87.80	90.60 91.00 91.40 91.60	500 585 80 117	1 3 2 2
MOBRUK	246.00	4.24 %	12:57:23	10	246.00	1	16	238.00	242.00	35	1	0	3	[+]
MBR	246.00 246.00	222.00 270.00	09:06:45 16:04:55 16:04:55 16:04:55	3 9 20 19	246.00 236.00 236.00 236.00	4 1 2 2	27 35 90 30	234.00 232.00 230.00 228.00	246.00 250.00 254.00 256.00	1 10 10 13	1 1 1 2
MOJ	1.28	0.00 %	14:23:32	57	1.21	1	100	1.23	1.28	799	1	0	0	[+]
MOJ	1.21 1.28	1.16 1.40	13:01:34 14:41:54 12:32:05 12:11:14	1 600 90 800	1.28 1.21 1.20 1.21	1 2 2 1	800 4491 7600 1500	1.22 1.21 1.20 1.16	1.29 1.30 1.35 1.45	1000 7752 5000 4555	1 2 1 3
MOL	22.90	-1.38 %	17:00:00	10	22.80	1	100	22.60	22.80	1990	1	1	29	[+]
MOL	22.50 22.90	20.62 25.18	16:26:46 14:13:24 14:12:51 13:46:20	65 190 10 40	22.70 22.70 22.70 22.70	2 2 1 2	1115 185 400 145	22.50 22.40 22.12 22.00	23.10 23.28 23.30 23.50	90 75 150 65	1 1 2 1
MONNARI	2.04	-0.98 %	17:00:00	407	2.03	1	700	2.02	2.03	1589	2	15	31	[+]
MON	2.00 2.06	1.84 2.24	17:00:00 15:58:35 15:27:56 14:53:22	93 500 500 1000	2.03 2.03 2.02 2.01	2 2 1 2	1993 3000 3000 4200	2.01 2.00 1.99 1.99	2.04 2.05 2.06 2.07	3000 16053 13663 3998	1 3 6 2
MOONLIT	5.50	0.00 %	16:05:27	30	5.60	2	974	5.34	5.60	1063	3	1	8	[+]
MLT	5.32 5.60	4.40 6.60	14:48:02 13:01:22 13:01:22 11:13:55	7 200 200 125	5.60 5.34 5.34 5.60	1 1 1 1	948 300 700 310	5.32 5.30 5.20 5.10	5.70 5.76 5.78 5.80	180 641 500 1421	1 1 1 1
MORIZON	0.00	0.00 %	10:20:18	253	1.97	0	0	0.00	0.00	0	0	0	0	[+]
MZN	0.00 0.00	1.77 2.16	09:00:00 09:00:00 09:00:00 09:00:00	1 1 999 250	1.97 1.97 1.97 1.97	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
MOSTALPLC	9.20	2.22 %	09:05:40	1	9.20	1	195	8.84	9.20	2822	6	0	0	[+]
MSP	9.20 9.20	8.28 10.10	17:00:00 13:33:27 11:59:57 10:28:20	55 58 59 64	9.00 9.20 9.20 8.84	1 1 1 1	120 250 169 162	8.82 8.76 8.74 8.72	9.26 9.28 9.38 9.44	2000 740 798 259	1 2 2 1
MOSTALWAR	4.91	-3.35 %	17:00:00	195	4.91	1	5	4.91	5.00	150	1	0	1	[+]
MSW	4.91 4.91	4.42 5.40	10:30:53 10:27:28 09:37:54 16:27:48	1 125 55 1	5.08 4.86 5.08 5.10	1 1 1 1	219 500 284 350	4.90 4.89 4.88 4.84	5.02 5.08 5.10 5.14	159 831 511 318	1 2 3 1
MOSTALZAB	0.86	-1.86 %	17:00:32	3998	0.84	1	1000	0.84	0.86	4000	1	62	53	[+]
MSZ	0.84 0.86	0.77 0.95	17:00:09 17:00:09 17:00:08 17:00:08	94 1000 1000 1000	0.84 0.84 0.84 0.84	1 1 1 1	2978 3495 1000 4000	0.83 0.83 0.83 0.83	0.86 0.87 0.87 0.87	7078 2300 3928 19676	3 1 2 6
MOTORICUS	0.00	0.00 %	11:00:00	100	0.15	1	50000	0.01	PKC	2000	1	0	0	[+]
MTR	0.00 0.00	0.12 0.18	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0.15 0.15 0.15 0.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.45 0.00 0.00 0.00	35000 0 0 0	1 0 0 0
MOVIEGAMES	122.50	-2.48 %	17:02:18	27	118.00	1	73	118.00	118.50	82	1	5	546	[+]
MOV	117.00 123.00	98.00 147.00	17:02:18 17:00:00 17:00:00 17:00:00	23 61 4 5	118.00 118.00 118.00 118.00	9 4 2 10	100 52 38 254	117.00 116.00 115.50 115.00	119.00 119.50 120.00 121.00	218 110 50 52	3 1 1 1
MPLVERBUM	2.64	-1.77 %	11:34:53	1000	2.22	1	149	1.90	2.64	437	1	2	4	[+]
VER	2.22 2.64	2.12 3.16	11:09:56 11:09:56 09:04:01 14:46:33	266 350 1 576	2.22 2.26 2.64 2.26	1 0 0 0	6600 0 0 0	0.79 0.00 0.00 0.00	2.98 3.00 3.20 3.32	438 420 76 800	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0.05	1	12000	0.03	PKC	4450	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	20000 100000 0 0	0.02 0.01 0.00 0.00	0.03 0.04 0.05 0.05	17500 10000 15400 55826	2 1 1 3
MUZA	2.32	0.00 %	09:34:51	908	2.32	1	72	2.32	2.36	7550	3	1	2	[+]
MZA	2.32 2.32	2.10 2.54	10:07:13 09:12:25 09:12:25 16:47:17	500 33 250 600	2.32 2.26 2.28 2.36	3 1 1 1	7986 200 600 1000	2.26 2.22 2.20 2.10	2.88 3.00 3.50 4.00	200 3208 680 1854	1 1 1 1
MWTRADE	1.95	-4.02 %	17:00:00	210	1.91	1	1000	1.89	1.91	390	1	18	35	[+]
MWT	1.86 1.95	1.76 2.14	17:00:00 16:46:31 16:38:13 16:36:24	290 350 720 100	1.91 1.90 1.92 1.92	1 1 2 1	8000 444 6555 1500	1.88 1.87 1.85 1.82	1.92 1.93 1.95 1.97	710 350 3040 1311	1 1 2 1
NEPTIS	0.00	0.00 %	09:11:08	1	49.00	1	5	48.00	49.00	10	1	0	0	[+]
YAN	0.00 0.00	39.20 58.50	09:54:36 10:09:54 10:51:27 10:16:51	1 1 5 250	49.00 49.00 49.00 47.80	1 1 1 1	10 10 5 3	47.60 47.20 46.00 45.40	50.50 51.00 51.50 52.00	29 32 17 19	2 2 1 1
NETIA	4.38	-5.18 %	17:00:26	102	4.21	1	220	4.15	4.21	920	1	15	62	[+]
NET	4.02 4.44	3.95 4.81	17:00:00 17:00:00 17:00:00 17:00:00	298 250 400 52	4.21 4.21 4.21 4.21	1 1 1 2	300 450 500 600	4.10 4.06 4.05 4.04	4.39 4.40 4.42 4.43	1500 1000 2080 521	1 1 2 1
NEUCA	497.50	0.60 %	17:00:00	8	506.00	1	10	502.00	506.00	18	1	1	485	[+]
NEU	497.00 509.00	448.00 547.00	17:00:00 17:00:00 16:49:30 16:49:30	3 1 2 8	506.00 506.00 507.00 507.00	1 2 1 1	42 60 28 28	501.00 500.00 499.50 499.00	507.00 508.00 509.00 510.00	25 100 55 208	1 1 2 4
NEWAG	25.50	0.00 %	17:00:00	41	25.90	3	290	25.50	26.00	570	5	0	9	[+]
NWG	25.50 25.90	23.00 28.00	17:00:00 17:00:00 16:13:13 16:13:13	48 9 47 30	25.90 25.90 25.80 25.80	1 1 3 3	40 65 290 142	25.40 25.20 25.10 25.00	26.20 26.30 26.40 26.50	1000 578 145 420	2 4 2 5
NEXTBIKE	8.50	0.00 %	15:00:00	15	8.50	1	10	8.40	8.80	10	1	0	0	[+]
NXB	8.50 8.50	6.80 10.20	11:07:34 11:00:00 15:00:00 15:12:41	385 5 65 24	8.50 8.50 8.05 7.50	1 1 1 1	10 256 20 50	8.10 8.05 7.80 7.60	9.00 9.20 9.40 9.50	500 20 7 570	1 1 1 4
NGGAMES	0.43	2.33 %	17:00:00	5000	0.44	1	12300	0.43	0.44	28618	2	808	347	[+]
NGG	0.42 0.44	0.34 0.52	17:00:00 17:00:00 16:48:38 16:47:57	4764 1000 3500 10000	0.44 0.44 0.44 0.44	1 2 2 5	8500 48905 21661 117056	0.43 0.43 0.42 0.42	0.44 0.44 0.44 0.45	20377 40600 118379 7000	2 3 4 2
NORTCOAST	14.85	0.00 %	13:59:03	10	14.85	1	70	14.85	14.95	3530	2	0	0	[+]
NCT	14.85 14.85	13.40 16.30	15:08:36 10:05:44 14:52:57 12:11:26	400 20 500 435	14.85 14.85 14.85 14.95	1 1 1 1	500 500 2000 520	14.80 14.55 14.50 14.45	15.00 15.05 15.10 15.15	5678 1000 1000 496	1 1 1 1
NOTORIA	0.00	0.00 %	11:19:40	350	5.75	1	350	5.75	5.90	750	2	0	0	[+]
NTS	0.00 0.00	4.60 6.90	14:12:56 13:52:22 13:51:37 13:48:15	350 10 105 350	5.75 5.90 5.90 5.80	1 1 1 1	360 10 926 200	5.65 4.00 3.90 3.02	6.00 6.50 7.50 7.70	334 212 347 30	1 1 1 1
NOVAINV	0.65	6.06 %	16:48:35	765	0.70	1	1450	0.67	0.70	479	1	12	8	[+]
NOV	0.64 0.72	0.52 0.77	16:48:35 13:24:36 13:22:40 13:22:40	1000 899 189 550	0.70 0.72 0.72 0.72	1 1 1 1	1640 2000 2500 50	0.61 0.60 0.55 0.47	0.74 0.76 0.77 0.79	4000 100 5245 2991	1 1 2 1
NOVAVIS	13.45	0.37 %	16:46:00	100	13.60	1	1000	13.30	13.60	784	4	39	513	[+]
NVV	12.65 13.80	10.80 16.10	16:40:39 16:40:39 16:40:39 16:40:35	831 120 49 80	13.60 13.60 13.55 13.55	1 2 6 3	420 1200 1007 351	13.25 13.20 13.15 13.10	13.70 13.80 13.85 13.90	1042 1029 80 1000	1 3 1 1
NOVITA	0.00	0.00 %	17:00:17	20	95.00	1	40	94.40	96.00	19	1	0	0	[+]
NVT	0.00 0.00	85.60 104.50	17:00:00 16:49:33 14:59:39 14:58:51	1 10 1 9	95.00 95.00 94.00 94.20	1 4 5 1	124 77 146 36	94.20 94.00 93.00 92.60	97.80 98.00 98.80 99.00	2 66 16 40	1 3 1 2
NOWAGALA	0.00	0.00 %	13:44:08	1000	0.78	1	9400	0.78	0.82	9500	1	0	0	[+]
CNG	0.00 0.00	0.70 0.86	10:11:04 10:00:44 09:54:35 11:51:20	1250 1000 4642 100	0.80 0.80 0.80 0.85	1 1 1 2	10000 2043 3000 7155	0.77 0.72 0.70 0.67	0.84 0.85 0.86 0.88	2460 35569 2944 4667	1 4 2 1
NTTSYSTEM	3.02	-1.00 %	13:50:31	519	2.97	1	400	2.92	2.96	512	1	4	13	[+]
NTT	2.85 3.02	2.72 3.32	12:05:51 12:05:51 10:19:01 10:19:01	981 500 793 516	2.97 2.96 2.85 2.86	1 1 1 4	500 450 700 1857	2.90 2.88 2.86 2.85	2.97 3.01 3.02 3.05	879 500 885 1000	1 1 1 1
NWAI	25.40	-0.81 %	17:00:00	1	24.40	1	6	23.00	24.40	97	1	1	15	[+]
NWA	23.00 25.40	20.40 30.40	16:26:03 16:23:05 16:22:35 13:39:04	1 1 1 1	24.40 24.40 23.00 24.40	1 1 1 1	100 93 100 100	21.60 21.40 20.40 20.20	25.00 25.20 25.40 25.60	300 263 312 149	4 1 4 2
OAT	20.50	-5.37 %	17:04:38	50	19.40	4	710	19.00	19.40	1914	3	62	1,197	[+]
OAT	18.70 20.70	18.45 22.50	17:02:39 17:02:04 17:01:00 17:01:00	62 50 111 4	19.40 19.40 19.40 19.40	1 6 6 6	500 1345 809 1240	18.85 18.80 18.75 18.70	19.45 19.65 19.70 19.80	60 36 300 541	1 1 2 3
ODLEWNIE	5.02	-1.00 %	16:08:22	295	4.95	1	400	4.95	5.00	295	1	22	109	[+]
ODL	4.80 5.06	4.52 5.52	16:08:02 16:05:48 15:26:05 15:00:57	200 20 50 11	4.99 5.02 5.02 5.02	1 2 1 1	453 2000 1557 357	4.91 4.84 4.82 4.81	5.02 5.06 5.08 5.10	1320 1000 1143 2592	2 2 3 4
OEX	18.00	3.41 %	17:00:00	10	18.20	4	495	17.40	18.30	184	1	12	210	[+]
OEX	17.50 19.00	16.20 19.80	16:44:35 16:44:35 16:44:35 16:43:28	485 450 110 54	17.50 17.60 17.70 18.20	3 4 7 3	1099 217 1104 191	17.30 17.10 17.00 16.90	18.40 18.70 19.00 19.30	450 740 2600 146	1 1 5 1
ONICO	0.00	0.00 %	11:00:00	10	3.90	1	2000	4.00	PKC	26	1	0	0	[+]
ONC	0.00 0.00	3.12 4.68	11:00:00 11:00:00 11:00:00 11:00:00	129 36 788 36	3.90 3.90 3.90 3.90	1 1 1 0	500 4606 190 0	3.90 3.25 1.71 0.00	3.90 4.00 4.50 5.00	5 1786 50 100	1 3 1 1
OPENFIN	0.95	0.00 %	17:00:00	100	0.95	3	9545	0.90	0.95	10425	3	12	11	[+]
OPF	0.91 0.95	0.86 1.04	16:40:18 16:34:36 16:34:36 16:34:36	1606 4150 2000 850	0.93 0.91 0.91 0.91	1 1 1 1	1000 963 13000 700	0.88 0.80 0.78 0.70	0.96 0.97 0.98 0.99	18527 1602 1145 5478	4 2 1 3
OPONEOPL	37.00	-1.34 %	16:27:46	249	36.80	1	28	36.80	37.40	51	1	1	42	[+]
OPN	36.80 37.40	33.30 40.70	16:27:46 13:35:38 12:30:23 10:23:27	51 560 10 69	36.90 37.10 37.10 37.10	2 2 1 1	96 41 333 200	36.50 36.10 35.10 34.20	37.50 37.70 38.00 38.50	723 500 1300 35	4 1 2 1
OPTEAM	25.00	0.00 %	17:00:00	1	25.00	1	10	24.80	25.00	636	1	0	5	[+]
OPM	24.80 25.00	22.60 27.40	09:07:47 09:00:00 09:00:00 14:24:18	190 9 4 14	24.80 25.00 25.00 25.00	1 1 1 1	350 123 104 25	24.40 24.00 23.80 23.60	25.20 25.40 25.60 25.80	60 80 300 200	1 1 1 1
ORANGEPL	7.57	0.66 %	17:01:57	1680	7.62	1	1698	7.58	7.62	300	1	548	4,157	[+]
OPL	7.51 7.65	6.81 8.32	17:01:27 17:00:58 17:00:58 17:00:00	1000 744 2576 122	7.62 7.62 7.62 7.62	1 1 1 2	500 1000 5000 3768	7.58 7.56 7.55 7.55	7.62 7.63 7.63 7.64	12572 2698 25853 2962	6 1 2 3
ORCOGROUP	0.00	0.00 %	09:21:35	785	1.21	1	8776	1.21	1.28	1000	1	0	0	[+]
OPG	0.00 0.00	1.09 1.33	10:55:27 10:00:14 13:25:18 17:03:12	3700 1000 1200 3000	1.20 1.20 1.21 1.26	1 1 1 1	2000 6211 8 200	1.13 1.10 0.86 0.61	1.36 1.37 1.50 1.54	1640 120 376 404	1 1 1 1
ORGANIC	5.00	-3.85 %	14:14:33	10	5.00	1	20	4.72	5.25	30	1	0	0	[+]
ORG	5.00 5.00	4.00 6.00	09:31:48 09:10:09 09:05:05 16:25:24	250 199 5 200	5.20 4.82 5.60 4.80	1 1 1 1	20 20 13 20	4.70 4.62 4.60 4.50	5.40 5.60 5.80 6.00	40 45 20 90	1 1 1 1
ORZBIALY	11.50	-1.77 %	17:00:00	10	11.10	1	450	11.00	11.25	10	1	1	15	[+]
OBL	11.00 11.50	10.35 12.65	16:31:10 14:29:27 14:29:27 12:46:37	550 100 50 260	11.00 11.05 11.10 11.05	1 2 1 1	187 28 270 600	10.85 10.80 10.70 10.65	11.30 11.45 11.60 11.70	94 121 10 110	1 2 1 2
ORZLOPONY	2.18	5.83 %	11:00:00	230	2.18	2	972	2.00	2.18	1000	2	0	1	[+]
ORL	2.18 2.18	1.75 2.60	15:12:24 15:12:24 15:00:00 15:00:00	243 507 93 150	2.06 2.06 2.06 2.06	1 1 1 1	700 607 50 500	1.98 1.93 1.80 1.37	2.20 2.30 2.40 2.50	5870 8320 1000 1000	3 3 1 1
OTLOG	5.80	-3.39 %	09:07:14	1374	5.70	1	1357	5.55	5.70	106	1	1	8	[+]
OTS	5.70 5.80	5.25 6.35	09:00:04 09:42:45 14:05:36 14:05:13	20 2 160 700	5.80 5.90 5.95 5.90	1 1 1 1	1400 100 20 710	5.50 4.10 3.44 3.42	5.75 5.80 6.00 6.05	1340 1294 2250 2494	1 1 2 1
OTMUCHOW	1.42	-1.41 %	17:00:00	1000	1.40	2	1284	1.35	1.40	1666	2	14	20	[+]
OTM	1.35 1.42	1.28 1.56	15:19:10 15:19:10 15:19:09 15:19:08	300 525 1821 1287	1.35 1.35 1.36 1.37	1 1 1 1	6000 1821 2000 500	1.33 1.32 1.30 1.24	1.43 1.49 1.52 1.56	5753 250 3959 489	1 1 1 1
OVOSTAR	0.00	0.00 %	09:16:48	1	69.50	1	40	61.50	63.50	100	1	0	0	[+]
OVO	0.00 0.00	63.00 76.00	10:12:59 09:48:43 09:13:27 09:09:38	13 59 1 13	69.00 66.00 71.00 64.00	2 0 0 0	2 0 0 0	0.01 0.00 0.00 0.00	69.00 71.00 71.50 72.00	21 50 47 7	1 2 1 1
PAMAPOL	1.27	2.38 %	17:00:00	601	1.29	1	100	1.24	1.29	2727	2	11	13	[+]
PMP	1.26 1.29	1.15 1.39	17:00:00 17:00:00 16:43:49 15:52:34	375 24 700 420	1.29 1.29 1.26 1.28	1 4 1 2	2000 25458 2000 4870	1.23 1.22 1.21 1.20	1.30 1.32 1.34 1.35	17100 2000 1671 11660	1 1 2 3
PANOVA	10.75	0.00 %	10:13:27	1	11.30	4	1580	10.80	11.30	665	3	0	1	[+]
NVA	10.75 11.30	9.68 11.80	09:19:31 11:35:06 11:31:15 10:43:19	74 100 1 1	10.75 11.30 11.30 11.20	3 2 1 1	445 690 999 31	10.75 10.70 10.55 10.50	11.35 11.50 11.70 11.75	96 774 121 100	1 1 1 1
PARCELTEC	0.48	5.77 %	17:00:00	1500	0.55	1	500	0.52	0.55	2407	1	25	13	[+]
PTE	0.48 0.57	0.38 0.58	14:16:19 10:42:28 09:35:06 09:28:02	3079 939 5000 61	0.55 0.55 0.49 0.57	1 1 1 1	500 5000 40000 651	0.50 0.49 0.48 0.48	0.56 0.57 0.57 0.58	4349 3000 5000 5000	1 1 1 1
PARTNER	0.14	16.88 %	17:00:00	10000	0.18	1	5000	0.16	0.18	4898	1	608	95	[+]
PRN_	0.13 0.18	0.14 0.20	16:49:44 16:49:01 16:48:13 16:47:22	6000 11000 6000 3805	0.18 0.18 0.18 0.18	2 2 1 3	30126 51500 5000 96951	0.16 0.16 0.15 0.15	0.19 0.20 0.20 0.20	37500 80000 50222 6450	2 1 1 1
PASSUS	23.80	2.50 %	15:53:41	35	24.60	1	15	23.80	24.60	930	1	0	3	[+]
PAS	23.80 25.00	19.10 28.40	14:34:17 13:58:11 11:51:41 11:48:07	10 10 6 10	24.00 24.60 25.00 25.00	1 1 1 1	10 10 20 20	23.00 22.00 20.00 18.00	25.00 25.40 25.60 25.80	427 600 2250 4300	1 1 1 1
PATENTUS	1.13	0.44 %	15:54:07	500	1.13	2	3000	1.09	1.12	989	1	10	11	[+]
PAT	1.09 1.13	1.01 1.24	15:53:41 15:53:41 15:53:16 15:53:16	1500 478 1538 777	1.13 1.13 1.12 1.12	3 1 1 1	3110 2345 168 1000	1.08 1.08 1.07 1.05	1.13 1.14 1.14 1.15	1985 1000 7500 878	2 1 1 1
PBKM	83.80	3.16 %	16:46:08	34	85.00	1	16	83.20	85.00	962	4	1	69	[+]
BKM	82.40 85.00	75.60 92.00	16:46:08 16:27:19 16:20:01 15:28:48	11 250 121 78	85.00 85.00 84.00 84.00	1 1 3 1	51 16 250 37	82.60 80.40 80.00 78.20	88.00 89.00 89.60 90.00	100 248 12 6	1 2 1 1
PCCEXOL	7.20	-7.12 %	17:04:14	60	6.78	2	1110	6.70	6.78	870	3	740	5,047	[+]
PCX	6.60 7.38	6.48 7.92	17:04:14 17:02:43 17:02:43 17:02:43	225 175 400 425	6.78 6.78 6.78 6.78	3 5 2 4	484 1058 938 5508	6.68 6.66 6.64 6.62	6.82 6.84 6.86 6.88	4427 5000 9000 8200	1 1 2 3
PCCROKITA	53.80	0.00 %	16:38:12	30	53.20	1	100	52.80	53.40	111	1	2	113	[+]
PCR	52.40 53.80	48.50 59.00	16:32:54 16:25:59 16:24:42 15:39:24	50 120 50 100	53.20 53.20 53.20 53.00	1 4 1 3	170 445 100 170	52.60 52.40 52.20 52.00	53.80 54.00 54.20 54.40	114 95 5 92	1 3 1 2
PEKABEX	11.85	0.00 %	13:47:55	205	12.00	2	190	11.65	11.95	200	1	7	84	[+]
PBX	11.55 12.00	10.70 13.00	13:47:55 13:44:56 13:02:32 12:50:20	3537 700 100 105	12.00 11.90 11.90 11.95	2 3 2 3	450 518 800 988	11.60 11.55 11.50 11.40	12.00 12.25 12.40 12.45	1223 250 110 680	2 1 1 2
PEKAO	56.10	0.50 %	17:00:00	96	56.58	2	1042	56.50	56.58	5555	8	248	13,859	[+]
PEO	55.16 56.58	50.50 61.70	17:00:00 17:00:00 17:00:00 17:00:00	7 89 130 213	56.58 56.58 56.58 56.58	2 1 2 1	68 128 1046 168	56.44 56.36 56.32 56.30	56.60 56.62 56.64 56.66	3108 1165 6596 1599	7 1 2 2
PEMANAGER	12.40	-0.42 %	10:31:53	150	11.90	1	300	11.90	12.00	340	1	1	14	[+]
PEM	11.90 12.40	11.20 13.60	09:11:42 09:11:42 09:10:28 09:00:00	650 200 135 5	11.95 11.95 12.00 12.40	2 1 1 1	340 650 85 95	11.60 11.55 10.50 10.40	12.10 12.40 13.30 13.45	650 200 100 100	1 1 1 1
PEP	45.00	5.35 %	17:00:00	5	47.30	3	106	47.30	48.40	114	1	17	805	[+]
PEP	44.90 48.50	40.50 49.50	17:00:00 17:00:00 16:47:50 16:46:38	5 5 20 55	47.30 47.30 48.40 48.50	1 3 1 3	111 324 65 299	47.20 47.00 46.70 46.50	48.50 48.60 48.80 48.90	306 50 562 1588	7 1 4 2
PEPEES	1.60	-3.12 %	12:19:45	2487	1.55	1	3000	1.56	1.60	4190	4	8	13	[+]
PPS	1.55 1.60	1.44 1.76	12:19:45 12:19:45 12:19:45 12:19:45	771 840 500 836	1.55 1.55 1.55 1.55	4 4 3 1	3343 6309 6914 5000	1.55 1.54 1.53 1.52	1.61 1.62 1.63 1.64	2000 2168 7792 2418	1 3 2 2
PGE	6.75	1.39 %	17:00:00	59	6.84	2	14400	6.80	6.84	4548	2	728	4,913	[+]
PGE	6.67 6.84	6.08 7.42	17:00:00 17:00:00 17:00:00 17:00:00	141 132 68 1689	6.84 6.84 6.84 6.84	1 1 1 1	1000 1827 26000 196	6.79 6.79 6.79 6.76	6.84 6.85 6.85 6.85	210 8377 3600 2888	1 3 3 2
PGNIG	5.32	-0.19 %	17:01:04	227249	5.32	1	2141	5.31	5.32	431540	5	3,200	17,006	[+]
PGN	5.27 5.34	4.79 5.85	17:00:00 17:00:00 17:00:00 17:00:00	412 10273 108634 24342	5.32 5.32 5.32 5.32	1 2 4 1	500 9145 21093 7601	5.31 5.31 5.31 5.30	5.33 5.33 5.33 5.34	28679 7601 12901 18245	5 1 3 4
PGODLEW	1.25	12.70 %	17:00:00	300	1.38	1	2000	1.23	1.38	17132	2	21	28	[+]
PGO	1.21 1.38	1.12 1.38	17:00:00 17:00:00 16:30:38 16:30:38	2000 1700 268 1200	1.38 1.38 1.38 1.38	2 2 1 1	5000 1100 2500 1000	1.22 1.21 1.20 1.18	1.40 1.44 1.45 1.48	3333 1000 4124 1150	1 1 3 1
PGSSOFT	13.10	0.00 %	17:00:00	20	13.05	1	500	12.85	13.05	92	2	4	53	[+]
PSW	13.05 13.10	11.80 14.40	17:00:00 17:00:00 13:34:53 12:17:10	15 8 3 10	13.05 13.05 13.05 13.05	2 1 1 2	9020 500 221 54	12.80 12.75 12.55 12.50	13.10 13.35 13.40 13.45	7596 114 250 7500	1 1 1 1
PHARMENA	14.25	2.47 %	16:47:48	2	14.50	1	606	13.80	14.50	233	1	5	76	[+]
PHR	13.10 14.70	12.85 15.65	16:47:46 16:47:44 16:47:44 16:47:44	87 2 2 2	14.00 14.00 14.00 14.00	1 3 1 2	30 340 500 1000	13.50 13.10 12.90 12.80	14.70 14.75 14.85 14.90	176 60 100 100	2 1 1 1
PHN	12.20	0.41 %	16:47:40	2	12.20	2	130	12.10	12.20	259	1	4	48	[+]
PHN	12.10 12.35	11.00 13.40	16:14:37 16:00:16 15:52:57 15:31:40	89 162 80 38	12.15 12.15 12.10 12.15	3 2 1 2	1301 220 300 433	12.00 11.80 11.65 11.60	12.25 12.30 12.35 12.40	300 1900 240 120	1 2 2 1
PHOTON	14.90	4.70 %	17:01:49	167	15.60	3	6496	15.60	15.80	2525	2	21	323	[+]
PEN	14.90 15.80	12.00 17.80	17:00:00 16:42:58 16:42:58 16:34:59	55 26 37 63	15.60 15.80 15.80 15.80	1 1 4 5	21 300 526 1777	15.50 15.40 15.10 15.00	15.90 16.00 16.10 16.20	1007 1262 110 468	2 5 1 3
PKNORLEN	55.86	-0.22 %	17:00:00	1655	55.58	4	903	55.58	55.60	3045	3	630	34,958	[+]
PKN	54.76 56.30	50.28 61.44	17:00:00 17:00:00 17:00:00 17:00:00	174 304 441 235	55.58 55.58 55.58 55.58	3 2 4 1	2306 2088 2183 989	55.56 55.54 55.50 55.48	55.66 55.70 55.74 55.78	358 2187 1668 2678	1 2 3 2
PKOBP	23.05	0.35 %	17:03:07	476	23.20	1	129	23.14	23.20	3799	2	831	19,080	[+]
PKO	22.60 23.20	20.75 25.35	17:03:07 17:01:45 17:01:45 17:01:45	24 27 565 1908	23.20 23.20 23.20 23.20	1 1 3 1	2191 250 8543 250	23.11 23.10 23.05 23.04	23.21 23.22 23.23 23.24	6093 4710 10260 1724	2 4 5 1
PKPCARGO	13.50	0.00 %	17:00:00	60	13.36	2	327	13.20	13.36	2020	1	56	746	[+]
PKP	13.10 13.50	12.16 14.84	17:00:00 17:00:00 17:00:00 17:00:00	18 82 167 25	13.36 13.36 13.36 13.36	1 1 3 1	70 80 2752 77	13.18 13.16 13.14 13.12	13.40 13.46 13.48 13.50	200 800 177 349	1 2 2 3
PLASMA	0.00	0.00 %	11:04:21	1316	0.35	1	1252	0.34	0.43	1763	2	0	0	[+]
PSM	0.00 0.00	0.28 0.42	11:00:00 11:00:00 11:00:00 11:00:00	34 1900 1316 500	0.35 0.35 0.35 0.35	1 2 1 0	1516 10010 1 0	0.33 0.20 0.01 0.00	0.49 0.76 0.76 1.00	777 6900 5300 3680	1 1 1 1
PLASTBOX	1.88	1.07 %	17:00:00	10	1.90	1	5129	1.88	1.90	3451	1	4	7	[+]
PLX	1.88 1.90	1.70 2.06	15:03:04 14:26:53 14:14:07 09:46:16	1428 396 653 581	1.88 1.90 1.89 1.88	1 2 2 1	750 1970 1644 1000	1.84 1.83 1.82 1.82	1.90 1.96 1.98 1.99	5500 1614 6000 4213	1 1 1 1
PLATIGE	26.80	0.76 %	17:01:49	15	26.50	2	225	26.50	27.00	1000	1	3	93	[+]
PLI	26.50 27.00	21.50 32.10	17:00:00 16:48:53 14:17:10 12:37:26	15 40 30 1000	26.50 26.50 26.50 27.00	2 1 1 1	1200 80 300 1000	26.00 25.90 25.50 25.00	27.80 27.90 28.00 28.10	10 50 56 500	1 1 2 1
PLAY	31.60	-0.13 %	17:00:00	363	31.68	1	10092	31.68	31.70	435	2	197	6,244	[+]
PLY	31.36 31.90	28.44 34.76	17:00:00 17:00:00 17:00:00 17:00:00	72 446 474 401	31.68 31.68 31.68 31.68	2 3 1 3	810 1078 454 1016	31.66 31.64 31.62 31.60	31.76 31.80 31.84 31.86	1230 434 794 433	4 2 2 2
PLAYWAY	495.00	-2.83 %	17:01:51	3	481.00	2	26	481.00	483.00	6	1	4	2,102	[+]
PLW	479.00 495.00	445.50 544.00	17:01:51 17:00:00 17:00:00 17:00:00	17 3 6 1	481.00 481.00 481.00 481.00	3 5 8 3	24 73 77 99	480.00 479.50 479.00 478.00	484.00 488.00 488.50 489.50	87 10 64 64	2 1 1 1
PLAZACNTR	1.85	0.00 %	09:00:00	20	1.85	3	1090	1.70	1.85	1510	2	0	0	[+]
PLZ	1.85 1.85	1.67 2.02	17:00:00 13:56:49 13:48:02 13:48:02	10 10 260 896	1.85 1.89 1.72 1.72	1 1 0 0	40 1000 0 0	1.50 1.41 0.00 0.00	1.89 1.90 1.94 1.95	1000 922 1700 2171	1 1 2 2
PLGROUP	0.00	0.00 %	14:53:12	1000	0.43	1	1885	0.41	0.42	2300	1	0	0	[+]
PLG	0.00 0.00	0.35 0.52	14:38:06 14:12:43 13:41:39 13:38:24	44 1400 136 2830	0.44 0.41 0.44 0.44	1 1 1 1	3750 8457 3500 4500	0.41 0.40 0.40 0.40	0.43 0.43 0.44 0.44	1000 4472 4496 4998	1 2 1 1
POINTGROUP	2.18	1.85 %	14:30:10	110	2.20	1	811	2.12	2.20	9575	3	2	5	[+]
PGM	2.18 2.20	1.97 2.38	13:49:08 13:43:12 13:00:39 13:53:11	350 1657 46 345	2.20 2.18 2.18 2.16	2 1 1 1	5000 1703 10 250	2.10 2.06 1.79 1.75	2.28 2.32 2.36 2.38	300 640 785 641	1 1 1 1
POINTPACK	82.00	0.61 %	16:43:43	25	82.00	1	25	81.00	82.00	144	2	0	32	[+]
PNT	80.00 83.00	66.00 98.00	16:43:43 16:23:13 16:11:45 15:36:09	25 25 9 20	81.50 80.00 80.50 81.00	1 3 1 1	15 246 30 80	80.00 78.00 77.50 75.00	82.50 83.00 83.50 84.00	115 766 300 360	2 4 2 2
POLICE	12.60	0.00 %	09:43:32	8	12.50	6	682	12.10	12.50	242	1	0	0	[+]
PCE	12.50 12.60	11.40 13.80	09:00:00 15:08:52 15:08:52 15:08:52	8 108 100 120	12.60 12.50 12.50 12.40	8 2 2 1	3186 200 5060 40	12.00 11.90 11.80 11.70	12.60 12.70 12.80 12.90	592 498 142 1746	1 3 1 1
POLIMEXMS	2.18	2.54 %	17:01:13	990	2.22	1	69	2.20	2.22	1010	2	232	509	[+]
PXM	2.12 2.24	1.96 2.39	17:01:13 17:01:12 17:01:12 17:00:15	1000 1000 1000 2363	2.22 2.22 2.22 2.22	1 5 1 1	250 4952 2000 155	2.17 2.17 2.16 2.15	2.23 2.24 2.25 2.25	1119 5100 2499 16269	2 3 2 7
POLLENAE	0.20	7.53 %	15:00:00	100	0.20	1	100	0.17	0.20	7991	2	0	0	[+]
PLE	0.20 0.20	0.16 0.24	15:00:00 11:00:00 11:00:00 11:00:00	100 1000 5750 50	0.19 0.18 0.18 0.18	1 1 1 1	100 100 100 4000	0.16 0.15 0.14 0.13	0.21 0.22 0.22 0.23	100 2074 1111 2200	1 1 1 1
POLMAN	1.47	-2.08 %	17:00:00	600	1.41	1	6125	1.40	1.41	962	1	110	153	[+]
PLM	1.35 1.47	1.18 1.76	16:35:34 16:32:43 16:27:45 16:26:52	3500 5375 1000 1000	1.40 1.40 1.40 1.40	4 4 9 1	11135 7261 8715 500	1.38 1.36 1.35 1.34	1.42 1.43 1.44 1.45	12661 2000 1000 13064	3 1 1 2
POLNORD	3.07	-4.42 %	17:00:00	30	3.03	1	70	3.03	3.04	280	1	76	228	[+]
PND	2.91 3.18	2.77 3.38	16:39:34 16:34:17 16:34:17 16:29:42	131 100 100 90	3.04 3.01 3.00 2.92	1 1 1 5	100 300 1000 2031	2.96 2.95 2.92 2.92	3.05 3.06 3.09 3.10	500 411 411 1000	1 1 1 1
POLTRONIC	1.05	14.29 %	17:00:00	2000	1.20	1	1000	1.15	1.24	688	1	88	96	[+]
PTN	1.03 1.25	0.84 1.26	16:11:45 16:06:05 16:06:05 16:04:19	323 16 834 800	1.20 1.25 1.24 1.20	1 1 1 1	200 2000 933 800	1.11 1.10 1.09 1.07	1.25 1.26 1.30 1.34	3365 3798 1629 3543	2 1 2 1
POLWAX	3.90	-4.97 %	16:39:06	106	3.63	1	2894	3.63	3.67	2600	1	19	68	[+]
PWX	3.51 3.90	3.51 4.29	16:28:46 16:20:06 15:44:57 14:05:58	220 1318 350 250	3.63 3.61 3.61 3.60	2 1 1 2	6682 20 2600 6349	3.61 3.60 3.56 3.55	3.74 3.76 3.77 3.80	400 850 150 1500	1 1 1 1
POZBUD	1.45	2.47 %	16:49:50	1	1.45	1	1200	1.38	1.45	3702	3	12	16	[+]
POZ	1.42 1.45	1.30 1.60	16:18:49 16:02:15 16:02:15 11:29:20	500 400 600 2300	1.45 1.45 1.45 1.45	2 1 1 2	1630 1000 2500 2270	1.37 1.36 1.36 1.35	1.46 1.46 1.47 1.48	3000 6000 2000 3976	1 1 1 2
PRAGMAFA	17.10	1.17 %	17:00:00	10	17.30	8	2293	16.90	17.30	1484	4	6	99	[+]
PRF	16.80 17.30	15.40 18.80	16:29:14 16:22:37 15:49:44 15:49:44	428 100 200 72	17.00 17.00 17.00 17.00	6 1 2 2	1612 300 300 180	16.80 16.70 16.60 16.50	17.50 17.70 17.80 17.90	255 100 422 100	3 1 3 1
PRAGMAINK	0.00	0.00 %	16:05:47	19	7.02	1	30	6.70	7.02	101	2	0	0	[+]
PRI	0.00 0.00	6.32 7.72	16:05:47 16:04:11 11:15:28 11:10:49	10 71 370 130	7.00 6.80 7.00 7.00	1 1 1 1	20 50 100 36	6.50 6.40 6.10 5.90	7.04 7.06 7.08 7.10	15 20 20 50	1 1 1 1
PRAIRIE	0.75	3.22 %	17:04:59	2	0.77	2	2621	0.76	0.77	1498	1	269	205	[+]
PDZ	0.73 0.78	0.68 0.83	17:03:48 17:03:48 17:03:00 17:00:00	1000 808 1500 1300	0.77 0.77 0.77 0.77	1 1 1 1	8800 7000 3630 1100	0.76 0.75 0.75 0.74	0.78 0.78 0.78 0.78	3209 49962 5000 6454	2 2 1 3
PRESENT24	0.23	-1.74 %	17:00:00	1000	0.23	1	3060	0.22	0.23	28465	5	605	132	[+]
P24	0.20 0.23	0.18 0.27	16:38:40 16:38:40 16:38:02 16:28:55	1874 126 5421 1000	0.23 0.23 0.22 0.22	1 1 4 4	2164 5000 22600 19798	0.22 0.21 0.21 0.21	0.23 0.23 0.23 0.23	84929 21018 4761 34403	2 5 1 3
PRESTO	0.00	0.00 %	11:37:41	4000	0.04	3	328700	0.01	PKC	269360	16	0	0	[+]
PST	0.00 0.00	0.03 0.05	10:55:06 10:34:10 10:02:53 10:00:57	1 6413 120000 40000	0.04 0.03 0.03 0.03	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.04 0.05 0.06 0.07	282100 97266 35368 33834	3 2 2 2
PROCHEM	17.75	2.62 %	15:57:22	5	17.65	1	500	17.00	17.65	65	1	0	0	[+]
PRM	17.65 17.75	16.00 19.50	15:57:22 15:57:21 15:57:20 09:00:00	5 5 5 5	17.65 17.65 17.65 17.75	1 1 1 1	1400 450 198 15	16.95 16.90 16.45 15.50	17.70 17.90 18.00 18.45	100 100 2608 106	1 1 2 2
PROJPRZEM	16.20	2.89 %	15:57:08	5	16.00	1	2000	15.60	16.00	242	2	0	0	[+]
PJP	16.00 16.20	14.60 17.80	15:57:07 15:57:06 15:57:05 09:00:00	5 5 5 4	16.00 16.00 16.00 16.20	1 1 1 1	60 550 56 20	15.55 15.50 15.10 15.05	16.20 16.70 17.00 17.15	766 333 240 118	3 3 2 1
PROLOG	0.00	0.00 %	15:15:09	1	18.80	1	40	18.80	19.00	48	1	0	0	[+]
PRL	0.00 0.00	15.10 22.40	12:53:22 11:03:52 09:44:06 11:44:35	32 36 42 20	19.10 19.20 19.20 19.20	1 1 1 1	54 62 200 19	18.70 18.50 18.00 17.00	19.10 19.50 20.00 20.60	100 200 250 200	1 1 2 1
PROMISE	6.10	3.12 %	17:00:27	860	6.60	1	150	6.40	6.65	100	1	53	383	[+]
PRO	6.10 8.20	5.85 8.75	17:00:00 16:43:44 16:43:44 16:42:35	140 90 200 77	6.60 6.30 6.35 6.30	1 2 2 1	315 2494 520 200	6.35 6.30 6.25 6.20	6.75 6.80 6.95 7.00	93 287 300 285	1 1 1 2
PROTEKTOR	4.76	3.46 %	17:00:00	330	4.78	1	50	4.66	4.80	3000	1	39	181	[+]
PRT	4.40 5.00	4.30 5.20	17:00:00 16:47:15 16:39:00 16:38:18	309 1 859 153	4.78 4.78 4.74 4.72	1 1 1 1	400 648 1032 50	4.64 4.62 4.60 4.56	4.84 4.86 4.88 4.90	300 560 300 2461	1 1 1 3
PROVIDENT	3.43	1.17 %	17:02:00	915	3.45	1	1400	3.44	3.45	82	1	481	1,604	[+]
IPF	3.13 3.46	3.09 3.77	17:01:44 17:01:44 17:00:00 16:47:01	511 937 3000 30	3.45 3.45 3.45 3.45	1 2 1 1	1000 1308 1000 1000	3.42 3.40 3.38 3.38	3.46 3.46 3.47 3.48	2688 369 5658 4100	1 1 3 2
PRYMUS	0.00	0.00 %	10:03:19	10	8.60	1	10	8.10	8.30	50	1	0	0	[+]
PRS	0.00 0.00	6.90 10.30	09:57:40 09:00:00 09:00:00 09:00:00	235 50 10 10	8.30 8.50 8.50 8.50	1 1 1 2	96 10 10 60	8.05 8.00 7.60 7.50	8.40 8.60 8.80 9.00	100 40 100 50	1 1 1 1
PULAWY	84.60	-0.47 %	16:25:58	25	84.80	1	25	84.80	85.00	12	1	0	15	[+]
ZAP	84.60 85.00	76.20 93.00	16:25:05 14:47:13 14:47:13 12:08:08	25 8 4 8	84.80 85.00 85.00 84.60	3 3 1 2	175 78 100 109	84.60 84.00 83.80 83.40	85.20 85.80 86.00 86.80	75 55 468 35	1 1 4 2
PURE	118.00	1.27 %	17:02:43	10	119.50	1	161	118.00	119.50	15	1	1	93	[+]
PUR	115.50 119.50	94.40 141.50	17:00:00 16:49:38 16:49:38 16:45:22	3 22 18 25	119.50 119.50 119.00 119.00	1 1 2 3	2 2 36 543	117.50 116.50 116.00 115.50	120.00 122.00 125.00 127.50	1000 50 50 34	1 1 1 1
PZU	29.08	-2.37 %	17:04:45	35	28.40	1	2748	28.39	28.40	13067	1	1,131	32,266	[+]
PZU	28.28 29.08	26.18 31.98	17:04:40 17:04:20 17:03:54 17:03:25	107 100 200 40	28.40 28.40 28.40 28.40	1 1 6 4	5496 2749 3253 3055	28.38 28.37 28.36 28.35	28.46 28.48 28.50 28.52	6340 2884 747 2880	2 2 1 2
QUBICGMS	6.46	0.31 %	17:02:30	256	6.50	1	300	6.32	6.50	5074	3	33	212	[+]
QUB	6.18 6.60	5.18 7.74	16:45:43 16:45:13 16:29:03 16:24:54	300 200 100 127	6.50 6.48 6.40 6.40	2 2 3 1	1673 659 1116 129	6.30 6.22 6.20 6.18	6.58 6.60 6.68 6.70	118 47 400 360	1 1 1 1
QUERCUS	3.85	-0.27 %	16:35:33	300	3.74	2	618	3.65	3.70	1200	1	31	115	[+]
QRS	3.62 3.85	3.47 4.23	16:35:01 16:33:53 16:33:53 16:33:53	229 832 400 1000	3.73 3.65 3.65 3.65	1 2 2 10	250 971 494 16568	3.63 3.62 3.61 3.60	3.74 3.80 3.84 3.85	2100 650 8139 3572	1 2 4 2
R22	31.60	1.89 %	16:02:16	30	32.40	1	100	32.20	32.30	1500	1	2	76	[+]
R22	31.60 32.60	28.50 34.70	14:37:06 14:21:52 14:15:28 14:11:00	2 125 315 484	32.40 32.40 32.40 32.40	1 1 1 1	90 287 100 31	32.10 32.00 31.90 31.80	32.40 32.50 32.60 32.80	428 1036 1117 125	2 3 7 2
RADPOL	2.03	1.48 %	15:57:35	10	2.06	1	2745	2.00	2.06	7912	2	2	4	[+]
RDL	2.03 2.06	1.83 2.23	15:57:33 15:57:32 15:57:31 10:25:54	10 10 10 2000	2.06 2.06 2.06 2.03	1 1 1 1	235 5000 10000 500	1.99 1.97 1.97 1.95	2.07 2.08 2.10 2.12	1240 4535 1000 942	2 1 1 2
RAFAKO	1.20	-0.83 %	16:48:29	1000	1.19	2	1502	1.17	1.19	2500	1	353	419	[+]
RFK	1.16 1.22	1.08 1.32	16:45:41 16:42:00 16:42:00 16:38:30	80 1998 2 1498	1.20 1.17 1.18 1.18	1 2 1 1	765 2007 3000 950	1.17 1.17 1.16 1.16	1.20 1.20 1.20 1.20	2120 3452 8000 1001	2 2 3 1
RAFAMET	0.00	0.00 %	10:43:37	1	15.00	2	62	15.00	15.50	10	1	0	0	[+]
RAF	0.00 0.00	13.50 16.50	11:38:48 09:58:45 09:00:00 12:34:50	15 5 5 135	15.40 14.70 15.40 15.00	1 1 1 1	12 30 10 10	14.50 13.50 13.00 12.00	15.60 16.00 16.50 17.00	80 50 91 50	1 1 2 1
RAINBOW	16.85	-3.03 %	17:00:00	3	16.00	2	190	15.90	16.00	601	2	5	85	[+]
RBW	15.85 16.85	15.20 18.50	17:00:00 16:49:50 15:49:38 15:24:15	12 1 100 555	16.00 16.00 16.00 16.00	1 2 1 2	93 131 200 230	15.85 15.80 15.70 15.60	16.20 16.30 16.60 16.70	210 535 535 69	1 1 2 1
RANKPROGR	1.65	-5.88 %	17:04:05	4000	1.60	1	163	1.60	1.62	765	1	217	330	[+]
RNK	1.49 1.65	1.49 1.80	17:02:43 17:00:00 17:00:00 16:49:31	1026 1148 330 1667	1.60 1.60 1.60 1.60	2 1 2 2	3400 960 45444 33333	1.53 1.52 1.52 1.51	1.64 1.65 1.66 1.68	6667 3000 5000 1980	1 1 1 2
RAWLPLUG	8.10	-0.25 %	15:58:29	5	8.08	1	1000	7.82	8.08	80	1	0	0	[+]
RWL	8.08 8.10	7.30 8.90	15:58:28 15:58:25 15:58:17 09:00:00	5 5 5 5	8.08 8.08 8.08 8.10	1 1 1 1	120 102 2350 1350	7.72 7.52 7.46 7.44	8.10 8.18 8.24 8.26	1335 978 1885 4421	2 1 1 4
READGENE	2.46	-5.38 %	16:10:48	270	2.46	1	321	2.42	2.46	330	1	1	2	[+]
RDG	2.46 2.46	1.97 2.94	09:27:40 10:28:58 10:28:58 10:28:45	415 81 99 400	2.46 2.60 2.60 2.58	1 1 1 1	100 45 20 20	2.40 2.30 2.24 2.22	2.60 2.62 2.64 2.76	700 1300 690 998	2 1 1 1
REDAN	0.22	-12.84 %	16:49:58	2000	0.19	1	1500	0.19	0.20	4500	2	120	24	[+]
RDN	0.19 0.22	0.17 0.23	16:47:38 16:47:38 16:45:26 16:45:00	500 2000 2000 14997	0.20 0.20 0.19 0.19	1 1 1 1	5300 500 5000 1000	0.19 0.18 0.17 0.16	0.21 0.21 0.22 0.22	2000 2350 20304 3800	1 1 4 1
REDDEV	3.03	-0.33 %	16:47:24	500	3.04	1	331	3.00	3.04	400	1	29	86	[+]
RDS	2.92 3.11	2.43 3.63	16:32:05 16:31:51 16:17:06 16:17:06	378 622 241 269	3.05 3.04 2.92 2.95	3 1 3 7	985 5000 1259 4559	2.94 2.93 2.92 2.90	3.05 3.08 3.12 3.17	2622 1020 30 156	1 2 1 1
RELPOL	6.24	1.95 %	16:44:24	300	6.28	2	240	6.20	6.28	250	1	3	16	[+]
RLP	6.22 6.28	5.62 6.86	16:32:11 16:31:11 15:57:54 15:57:32	260 260 260 251	6.28 6.28 6.28 6.28	2 1 2 4	1213 240 668 1883	6.16 6.04 6.02 6.00	6.34 6.36 6.38 6.40	152 258 380 715	1 2 1 2
REMAK	11.00	0.00 %	16:44:30	40	10.80	1	160	10.80	11.00	52	1	0	1	[+]
RMK	10.80 11.00	9.90 12.10	16:37:44 15:57:51 15:57:50 15:57:49	50 5 5 5	10.80 11.00 11.00 11.00	1 1 1 1	730 500 8 16	10.55 9.36 8.50 6.60	11.05 11.20 11.55 12.00	750 531 360 125	1 1 1 1
REMEDIS	0.15	-10.71 %	11:00:00	100	0.15	1	10000	0.10	0.15	8900	1	0	0	[+]
REM	0.15 0.15	0.12 0.18	15:01:07 15:01:07 15:11:14 15:01:02	1048 352 3623 1377	0.17 0.17 0.14 0.14	1 1 1 1	5284 14000 24999 13300	0.10 0.08 0.07 0.06	0.17 0.17 0.17 0.18	3962 95451 5000 5556	1 1 1 1
ROBINSON	0.00	0.00 %	11:23:14	5	5.80	1	20	5.20	5.45	2000	1	0	0	[+]
RBS	0.00 0.00	4.64 6.95	11:23:14 10:55:01 14:50:59 14:50:59	205 295 4 36	5.75 5.75 5.80 5.75	1 1 1 1	20 30 30 30	5.10 5.00 4.50 4.40	5.50 5.80 5.85 5.90	2500 967 50 700	1 1 1 2
ROCCA	0.00	0.00 %	15:10:44	205	2.34	1	100	2.30	3.36	2500	1	0	0	[+]
RCA	0.00 0.00	1.87 2.81	15:10:44 15:10:44 15:10:44 15:10:44	100 100 50 20	2.34 2.34 2.34 2.34	1 1 1 1	100 100 500 100	2.20 2.10 2.00 1.90	3.50 4.00 5.00 10.00	205 20 20 100	1 1 1 1
RONSON	1.28	-0.79 %	16:31:12	400	1.25	1	9600	1.25	1.27	1970	1	3	4	[+]
RON	1.24 1.28	1.15 1.40	15:57:58 14:41:44 10:12:30 09:10:12	10 20 1600 781	1.27 1.27 1.24 1.28	1 1 1 1	15 3500 1600 1900	1.24 1.22 1.22 1.21	1.27 1.28 1.29 1.30	5109 21159 27000 3300	2 2 2 2
ROPCZYCE	23.70	-0.42 %	15:41:15	6	23.50	1	100	22.80	23.50	14	1	2	40	[+]
RPC	22.50 23.70	21.40 26.00	15:41:15 15:40:38 15:25:25 15:25:25	20 37 10 30	23.40 22.90 22.90 22.80	1 1 3 1	45 405 156 40	22.70 22.60 22.50 22.40	23.60 23.80 23.90 24.40	128 20 20 120	1 1 1 2
ROVITA	0.00	0.00 %	11:00:00	440	0.67	1	100	0.62	0.67	980	1	0	0	[+]
ROV	0.00 0.00	0.54 0.80	11:00:00 15:00:00 15:00:00 15:00:00	310 110 120 80	0.67 0.67 0.67 0.63	1 1 1 1	300 100 100 200	0.60 0.58 0.57 0.50	0.70 0.75 0.77 0.80	500 500 300 250	1 1 1 1
RSY	0.00	0.00 %	10:18:21	75	13.50	1	10	13.30	13.60	10	1	0	0	[+]
RSY	0.00 0.00	10.80 16.20	10:18:21 10:18:21 09:30:39 16:08:33	10 10 2 9816	13.60 13.80 14.00 14.00	1 1 1 1	59 10 10 10	13.10 13.00 12.00 11.00	13.70 13.80 13.90 14.00	10 10 10 210	1 1 1 2
RUBICON	2.26	6.36 %	14:18:52	775	2.34	1	1000	2.28	2.32	1000	1	24	54	[+]
RBC	2.24 2.34	2.04 2.48	14:18:52 14:14:31 14:14:31 14:14:31	725 275 1525 1000	2.32 2.32 2.32 2.30	2 1 1 1	1899 900 1000 569	2.26 2.20 2.18 2.10	2.34 2.36 2.38 2.42	1325 1000 1910 1000	2 1 2 1
RUCHCHORZ	0.00	0.00 %	11:00:00	20	0.17	1	2807	0.17	0.18	7520	2	0	0	[+]
RCW	0.00 0.00	0.14 0.20	11:00:00 12:21:44 11:00:00 11:00:00	100 193 221 279	0.18 0.17 0.17 0.14	1 1 1 1	8000 2757 2000 2000	0.13 0.12 0.10 0.08	0.18 0.20 0.21 0.24	7271 9000 2977 9998	1 2 1 1
S4E	5.50	4.55 %	17:00:00	4	5.75	1	50	4.80	5.75	46	1	0	0	[+]
S4E	5.50 5.75	4.40 6.60	17:00:00 16:02:24 15:54:46 15:54:46	47 1 2 50	5.75 5.50 5.50 5.00	1 1 1 1	50 50 50 50	4.60 4.50 4.30 4.10	5.90 5.95 6.00 6.30	100 100 50 2734	1 1 1 3
SAKANA	0.40	1.00 %	15:51:54	33	0.40	1	66	0.35	0.40	4967	1	2	1	[+]
SKN	0.40 0.40	0.32 0.48	15:51:54 13:02:09 16:17:41 16:16:50	1267 843 40 1500	0.40 0.40 0.40 0.40	1 1 1 1	500 3031 2000 500	0.35 0.33 0.32 0.31	0.41 0.47 0.47 0.48	2440 4000 2626 4548	1 1 1 1
SANOK	14.45	-1.37 %	16:34:20	817	14.35	2	483	14.35	14.55	260	1	2	31	[+]
SNK	14.35 14.50	13.05 15.85	16:34:20 16:34:20 14:03:52 14:00:31	81 102 35 83	14.40 14.45 14.50 14.50	2 1 1 1	832 125 130 500	14.30 14.25 14.20 14.10	14.60 14.70 14.75 14.80	101 829 304 695	2 2 2 3
SANPL	160.00	-1.36 %	17:00:00	100	159.80	2	56	159.80	160.20	73	1	20	3,225	[+]
SPL	157.50 160.10	144.00 176.00	17:00:00 17:00:00 17:00:00 17:00:00	1 25 26 24	159.80 159.80 159.80 159.80	1 2 2 1	73 156 9 3	159.50 159.40 159.30 159.20	160.30 160.40 160.50 160.80	964 174 319 716	2 3 1 5
SANTANDER	8.60	-1.86 %	17:00:00	100	8.50	1	199	8.50	8.54	110	1	68	559	[+]
SAN	8.16 8.60	7.74 9.46	17:00:00 17:00:00 16:26:44 16:13:23	111 90 600 125	8.50 8.50 8.45 8.39	1 1 4 2	235 135 3909 283	8.45 8.36 8.36 8.35	8.60 8.88 8.92 9.00	68 500 172 700	1 1 1 3
SANWIL	4.00	3.09 %	16:49:03	80	4.00	1	580	3.92	4.00	5943	5	106	423	[+]
SNW	3.84 4.22	3.60 4.40	16:45:51 16:45:50 16:42:45 16:42:43	1000 200 5000 316	4.00 3.92 4.00 4.00	3 1 1 2	2451 1000 250 450	3.90 3.86 3.84 3.80	4.02 4.04 4.06 4.08	1254 1789 4323 1226	1 2 3 1
SCPFL	193.50	0.00 %	17:00:00	4	192.50	1	1	189.50	192.50	10	1	2	372	[+]
SCP	182.00 194.00	155.00 232.00	17:00:00 17:00:00 17:00:00 16:49:13	1 25 5 4	192.50 192.50 192.50 191.00	2 1 1 1	43 5 1 13	189.00 188.00 187.50 187.00	193.50 194.00 195.00 196.00	2 32 90 14	1 3 4 1
SECOGROUP	0.00	0.00 %	17:00:00	500	13.90	1	580	13.40	13.90	686	2	0	0	[+]
SWG	0.00 0.00	12.60 15.20	15:18:37 15:18:37 17:00:00 17:00:00	250 100 40 560	13.50 13.50 13.90 13.90	1 1 1 1	38 50 30 21	13.10 13.00 12.90 12.80	14.00 14.20 14.90 15.00	1264 100 200 200	5 1 1 1
SEKO	9.80	-0.99 %	15:58:46	50	10.00	1	158	9.80	10.00	755	1	0	2	[+]
SEK	9.80 10.00	8.85 10.70	09:05:35 11:53:06 09:12:46 09:03:26	102 45 30 420	9.80 10.10 9.90 10.00	1 2 1 1	772 900 100 80	9.75 9.70 9.60 9.50	10.10 10.20 10.40 10.50	220 986 100 500	1 3 1 1
SELENAFM	14.00	-1.81 %	09:17:27	70	13.60	1	27	13.60	13.85	40	1	0	2	[+]
SEL	13.60 14.00	12.60 15.40	09:00:00 09:00:00 09:00:00 11:06:29	31 31 31 31	14.00 14.00 14.00 13.85	2 1 1 1	580 500 570 150	13.35 13.30 13.25 13.20	13.90 14.00 14.20 14.25	550 1134 75 171	1 2 1 1
SELVITA	44.40	3.94 %	17:01:50	27	44.80	1	574	44.80	45.00	1133	3	4	166	[+]
SLV	43.10 44.90	40.00 48.80	17:00:00 17:00:00 16:48:12 16:43:09	56 5 80 20	44.80 44.80 44.80 44.80	2 2 2 2	151 522 129 100	43.20 43.10 43.00 42.10	45.10 45.30 45.40 46.00	260 95 37 336	1 1 1 5
SERINUS	0.40	-7.77 %	17:00:00	280	0.38	3	11344	0.37	0.38	47650	4	890	339	[+]
SEN	0.36 0.40	0.36 0.44	17:00:00 17:00:00 16:47:35 16:47:34	2220 3000 4552 2937	0.38 0.38 0.37 0.37	5 2 2 7	10916 15418 25643 39925	0.37 0.37 0.37 0.36	0.38 0.39 0.39 0.39	1600 989 3433 83841	1 1 1 4
SFD	1.40	43.22 %	17:04:45	1000	1.69	1	1100	1.67	1.69	14722	4	651	1,018	[+]
SFD	1.19 1.70	1.12 1.70	17:03:45 17:02:44 17:02:19 17:01:39	10 1500 1000 2000	1.69 1.69 1.69 1.69	4 3 3 3	4078 6600 7472 4339	1.62 1.60 1.55 1.53	1.70 1.72 1.73 1.76	23741 47545 1000 1000	4 4 1 1
SFERANET	1.18	33.33 %	17:00:00	5000	1.48	1	1500	1.46	1.48	6810	1	204	279	[+]
SFN	1.10 1.49	0.94 1.49	17:00:00 17:00:00 16:47:57 16:47:57	2690 678 322 1678	1.48 1.48 1.48 1.48	1 3 3 3	5000 1851 1970 6065	1.44 1.43 1.40 1.30	1.49 1.50 1.50 1.55	6700 7860 12025 1100	3 2 4 2
SFINKS	0.39	-1.28 %	17:00:00	744	0.39	1	4656	0.38	0.40	4404	2	17	6	[+]
SFS	0.38 0.39	0.35 0.42	16:31:30 15:22:33 15:15:29 15:15:29	2 13524 1100 574	0.39 0.38 0.38 0.38	1 1 1 1	3000 25000 5000 3000	0.38 0.38 0.37 0.37	0.41 0.41 0.42 0.43	1900 2000 20007 6238	1 1 6 1
SFKPOLKAP	0.00	0.00 %	11:00:00	500	0.84	1	5000	0.84	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 1	1000 1000 2000 10000	0.30 0.25 0.20 0.10	0.40 0.50 0.75 0.80	1000 1000 1000 1000	1 1 1 1
SILVANO	0.00	0.00 %	10:29:46	210	7.00	1	200	7.00	7.26	257	1	0	0	[+]
SFG	0.00 0.00	6.30 7.70	11:00:05 11:00:05 12:50:24 12:49:14	90 320 180 12	7.00 7.10 7.10 7.20	1 1 1 1	200 300 500 78	6.84 6.82 6.80 6.40	7.54 7.60 7.98 8.20	540 110 402 374	1 1 2 2
SIMFABRIC	53.25	-2.04 %	17:04:48	50	52.90	1	32	52.00	52.99	37	1	8	421	[+]
SIM	51.01 54.50	42.60 63.90	17:04:48 16:48:31 16:39:27 16:35:56	6 16 38 8	52.90 52.90 51.96 52.90	1 4 1 1	65 293 27 100	51.95 51.90 51.65 51.60	53.30 53.36 53.40 53.50	140 5 10 1450	1 1 1 1
SIMPLE	9.25	3.24 %	13:03:15	100	9.55	2	329	9.25	9.60	245	2	1	6	[+]
SME	9.25 9.55	8.35 10.10	13:03:15 13:03:15 09:35:19 09:33:51	88 100 200 100	9.40 9.40 9.25 9.30	2 1 1 1	1150 100 250 100	9.10 9.00 8.60 8.50	9.90 10.00 10.50 10.60	100 3374 3000 525	1 2 1 1
SKARBIEC	26.90	-2.57 %	17:00:00	30	26.50	2	228	26.30	26.50	6	1	2	40	[+]
SKH	26.50 26.90	24.30 29.50	16:18:57 15:40:40 15:38:53 15:27:39	100 138 18 82	26.60 26.60 26.70 26.70	2 3 1 2	138 400 200 79	26.20 26.10 26.00 25.70	26.60 26.70 26.80 26.90	382 82 100 154	2 1 1 1
SKOTAN	2.00	4.59 %	17:00:00	500	2.05	2	1021	2.00	2.05	1067	2	65	133	[+]
SKT	2.00 2.09	1.80 2.20	16:03:50 15:56:29 15:56:29 15:56:29	8 867 10 234	2.05 2.00 2.00 2.00	1 1 1 5	1000 530 1000 5730	1.99 1.99 1.97 1.96	2.06 2.07 2.08 2.09	1800 7963 10509 7302	1 2 5 4
SKYLINE	0.69	0.00 %	10:36:13	100	0.69	1	100	0.69	0.75	200	1	0	0	[+]
SKL	0.69 0.69	0.62 0.76	17:00:00 16:48:18 16:33:34 14:33:16	4800 200 3000 1700	0.69 0.69 0.74 0.75	2 2 1 1	6500 9020 1000 200	0.68 0.68 0.67 0.66	0.76 0.77 0.80 0.82	15000 9100 7335 100	1 2 2 1
SMSKREDYT	0.22	-15.32 %	16:39:14	1004	0.21	1	4000	0.21	0.25	1637	1	7	1	[+]
SMS	0.21 0.25	0.18 0.26	11:45:06 11:45:06 11:44:40 11:38:16	100 2900 800 1000	0.25 0.21 0.21 0.22	3 2 3 1	9738 11000 21903 10000	0.21 0.20 0.20 0.19	0.25 0.28 0.29 0.29	8000 633 5511 2000	1 1 1 1
SNIEZKA	93.60	-0.22 %	16:25:25	10	92.80	3	276	90.00	93.00	33	1	0	7	[+]
SKA	90.00 93.60	84.40 102.50	16:22:09 16:21:40 16:20:50 15:58:40	24 31 5 2	90.00 90.20 91.00 92.80	1 4 2 1	90 217 110 22	89.80 89.00 88.20 87.40	93.60 94.00 94.40 95.00	627 354 33 11	3 3 1 1
SOFTBLUE	1.94	2.56 %	17:00:00	1000	2.00	1	837	1.94	2.00	8027	1	212	417	[+]
SBE	1.90 2.02	1.56 2.32	17:00:00 17:00:00 17:00:00 17:00:00	547 1000 500 1200	2.00 2.00 2.00 2.00	2 5 1 1	11559 13700 1111 600	1.92 1.90 1.89 1.87	2.02 2.04 2.08 2.10	3278 603 5000 6500	3 1 4 3
SOLAR	4.45	0.23 %	17:00:00	4	4.45	1	196	4.45	4.50	1986	1	19	89	[+]
SOL	4.30 4.85	4.01 4.89	16:34:46 16:34:46 16:34:46 16:34:46	500 30 100 1700	4.50 4.51 4.51 4.52	2 1 1 1	380 198 1120 500	4.44 4.30 4.26 4.21	4.65 4.66 4.69 4.70	1993 5450 200 318	2 1 1 1
SONEL	9.35	-1.60 %	13:38:33	75	9.20	1	10	9.10	9.45	10	1	0	4	[+]
SON	9.20 9.35	8.45 10.20	12:14:12 12:14:12 12:14:12 12:14:12	35 10 100 155	9.20 9.30 9.30 9.35	2 1 2 1	120 300 1125 10	9.05 9.00 8.90 8.80	9.50 9.60 9.65 9.70	380 10 569 10	1 1 1 1
SOPHARMA	19.00	15.15 %	09:32:03	50	19.00	1	13	17.00	19.00	259	2	0	1	[+]
SPH	19.00 19.00	17.10 20.80	14:21:25 11:30:29 09:00:00 13:00:48	70 10 5 95	16.50 16.50 16.10 16.20	1 1 1 1	100 120 96 7	13.10 13.00 12.50 10.00	19.50 20.00 21.00 23.00	75 70 50 11	1 2 1 2
SPAC1	0.00	0.00 %	11:00:00	626	0.04	1	10000	0.04	PKC	2810	4	0	0	[+]
SP1	0.00 0.00	0.03 0.05	11:00:00 11:00:00 15:00:00 11:12:23	774 600 1031 2000	0.04 0.04 0.03 0.04	1 1 1 1	500 3000 17777 999	0.04 0.04 0.03 0.03	0.04 0.04 0.05 0.05	153 18010 1248 79221	1 1 1 2
STALEXP	2.95	0.00 %	17:00:00	993	2.95	1	474	2.95	2.99	2959	1	82	245	[+]
STX	2.93 3.01	2.66 3.24	17:00:00 16:49:51 16:49:51 16:49:42	41 959 147 1000	2.95 2.95 2.95 2.96	2 2 3 2	3000 2050 5360 2900	2.92 2.91 2.90 2.89	3.00 3.01 3.02 3.03	2700 2200 3417 1000	1 1 4 1
STALPROD	228.00	-0.44 %	17:01:55	77	226.00	1	21	226.00	227.00	5	1	3	695	[+]
STP	225.00 228.00	205.50 250.50	17:00:00 16:41:30 16:41:30 16:33:41	2 27 23 20	226.00 225.50 225.50 226.50	2 6 3 3	277 229 95 18	225.50 225.00 223.00 222.00	228.00 228.50 229.00 229.50	45 9 29 120	2 1 2 2
STALPROFI	6.46	0.00 %	16:12:18	1	6.56	1	230	6.50	6.56	249	2	3	21	[+]
STF	6.32 6.56	5.82 7.10	16:12:18 16:12:18 16:11:02 14:23:24	100 69 100 31	6.56 6.56 6.54 6.56	2 2 1 1	100 120 37 1799	6.42 6.34 6.32 6.30	6.62 6.64 6.68 6.70	100 235 100 700	1 1 1 2
STAPORKOW	3.22	8.97 %	17:00:00	900	3.40	1	2303	3.26	3.40	1902	2	31	103	[+]
ZUK	3.20 3.50	2.90 3.54	17:00:00 17:00:00 17:00:00 15:49:59	500 250 1000 163	3.40 3.40 3.40 3.26	1 1 1 1	1000 414 3000 246	3.14 3.10 2.82 2.64	3.48 3.56 3.70 3.86	1986 1956 200 2200	1 1 1 1
StarHedge	0.56	0.39 %	15:46:24	1	0.51	1	10	PKC	0.56	4901	1	3	2	[+]
SHG	0.51 0.56	0.50 0.61	13:39:55 13:13:18 11:40:46 11:40:46	99 1 301 500	0.56 0.56 0.56 0.56	2 3 3 1	1499 5595 12450 1000	0.51 0.51 0.50 0.50	0.56 0.57 0.57 0.57	699 3189 2983 11000	1 1 2 2
STELMET	0.00	0.00 %	15:37:57	100	9.05	0	0	0.00	0.00	0	0	0	0	[+]
STL	0.00 0.00	8.15 9.95	15:36:57 12:45:30 11:57:04 11:34:23	130 300 300 300	9.05 9.05 9.05 9.05	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
STEMCELLS	1.48	-6.76 %	13:48:49	250	1.38	1	311	1.38	1.48	725	1	0	0	[+]
SCS	1.38 1.48	1.19 1.77	13:47:53 11:27:22 11:23:59 15:40:59	50 10 1000 4495	1.42 1.48 1.48 1.46	1 1 1 1	50 50 50 50	1.35 1.28 1.22 1.15	1.50 1.54 1.58 1.59	50 50 50 100	1 1 1 1
SUNEX	25.50	1.18 %	17:00:00	2	25.70	1	11	25.70	25.90	50	1	5	140	[+]
SNX	25.50 26.40	23.00 28.00	15:57:07 15:56:23 15:56:23 15:56:23	110 3 150 47	26.00 25.70 25.80 25.80	2 3 2 4	109 54 180 263	25.60 25.50 25.40 25.00	26.00 26.40 26.60 26.70	2243 220 1300 51	2 1 1 1
SUNTECH	1.15	-7.83 %	15:58:24	200	1.06	1	950	1.07	1.08	200	1	97	106	[+]
SUN	0.97 1.24	0.92 1.38	14:44:09 14:33:39 13:58:57 13:55:37	400 500 2500 100	1.03 1.05 1.09 1.09	2 2 1 1	2416 1250 1000 9600	1.06 1.05 1.04 1.03	1.09 1.10 1.13 1.15	5134 4000 5200 4500	2 2 3 3
SURFLAND	3.70	0.00 %	11:00:00	42	3.70	1	4707	3.68	3.68	2500	2	0	0	[+]
SSK	3.70 3.70	2.96 4.44	15:25:07 15:20:25 15:00:00 15:00:00	150 10 960 110	3.70 3.70 3.70 3.70	1 1 1 1	10 240 530 20	3.34 3.22 3.20 2.66	3.72 3.74 3.76 3.78	2000 2000 1000 2000	2 1 1 1
SUWARY	0.00	0.00 %	15:19:45	5	18.70	5	25	17.40	17.50	80	5	0	0	[+]
SUW	0.00 0.00	16.90 20.40	15:19:42 15:19:42 15:19:41 09:00:00	5 5 5 5	18.70 18.70 18.70 18.70	1 1 1 1	480 500 500 358	16.80 15.90 15.20 15.00	17.60 18.50 18.70 19.40	440 240 87 95	1 1 1 1
SWISSMED	3.68	-1.35 %	16:47:57	1000	3.65	1	25	3.60	3.70	20	1	3	11	[+]
SWD	3.65 3.68	3.32 4.04	14:03:29 13:55:45 15:13:31 13:00:42	1000 1000 200 180	3.65 3.68 3.70 3.72	3 1 1 1	766 500 150 2000	3.55 3.54 3.50 3.44	3.71 3.74 3.76 3.78	1045 1100 100 100	1 2 1 1
SYGNITY	7.80	-0.52 %	17:00:00	3679	7.70	3	1330	7.52	7.70	203	1	34	259	[+]
SGN	7.46 7.84	7.02 8.58	17:00:00 17:00:00 16:46:16 16:39:45	71 250 909 651	7.70 7.70 7.70 7.70	1 1 1 1	100 500 400 1094	7.50 7.48 7.46 7.44	7.74 7.80 7.82 7.84	1850 3585 209 12	3 3 1 1
SYMBIO	0.00	0.00 %	09:31:48	300	0.65	1	300	0.64	0.63	1125	1	0	0	[+]
SYM	0.00 0.00	0.52 0.78	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0.65 0.65 0.61 0.61	1 0 0 0	4 0 0 0	0.12 0.00 0.00 0.00	0.65 0.70 0.75 0.80	100 100 100 100	1 1 1 1
SYNEKTIK	25.40	3.56 %	17:00:00	13	26.20	1	90	26.00	26.20	304	2	12	300	[+]
SNT	25.40 26.50	22.90 27.90	17:00:00 16:46:55 16:42:59 16:39:10	47 51 48 228	26.20 26.00 25.90 26.00	1 2 1 1	100 48 100 1000	25.80 25.40 25.20 25.10	26.50 26.70 26.90 27.00	998 356 331 100	1 1 2 1
SZAR	0.07	-2.74 %	15:00:00	235	0.07	1	2000	0.07	0.07	19265	1	51	4	[+]
SZR	0.07 0.07	0.05 0.09	15:00:00 11:29:18 11:20:20 11:00:00	500 16322 14135 7342	0.07 0.07 0.07 0.07	1 2 1 3	50000 10000 1001 2100	0.06 0.06 0.06 0.04	0.07 0.08 0.08 0.08	4784 20000 50100 50000	1 1 2 1
TALANX	0.00	0.00 %	10:41:06	7	158.60	1	8	133.50	178.00	5	1	0	0	[+]
TNX	0.00 0.00	142.80 174.40	16:19:02 16:19:02 10:19:56 10:55:50	5 3 12 1	159.00 159.00 159.00 168.00	1 1 0 0	7 1 0 0	133.00 1.00 0.00 0.00	179.00 185.00 200.00 211.00	30 96 10 13	1 1 1 2
TALEX	11.50	0.00 %	12:01:16	9	11.50	1	12	11.50	11.55	1100	2	0	1	[+]
TLX	11.50 11.50	10.35 12.65	11:18:47 09:15:17 09:15:15 09:15:13	2 2 2 2	11.50 11.50 11.50 11.50	2 1 1 1	269 105 978 163	11.30 11.20 11.15 11.00	11.75 11.80 11.85 12.00	1055 1000 90 299	2 1 1 1
TAMEX	0.84	-1.76 %	16:18:27	40	0.84	1	1500	0.76	0.84	2244	2	34	27	[+]
TOS	0.76 0.84	0.68 1.00	16:18:15 16:18:15 16:18:15 16:18:15	780 1250 1370 1500	0.76 0.77 0.78 0.80	1 2 1 1	57 2200 1300 4000	0.76 0.75 0.72 0.72	0.84 0.85 0.86 0.88	2000 2000 2000 5000	1 1 1 1
TATRY MOUNTAIN	158.00	0.00 %	16:12:03	4	158.00	1	11	156.00	158.00	13	1	0	4	[+]
TMR	158.00 158.00	143.00 173.00	16:12:03 16:11:06 14:41:03 10:30:31	6 13 1 28	158.00 158.00 158.00 158.00	1 1 1 2	10 25 50 60	155.00 150.00 146.00 145.00	159.00 160.00 162.00 165.00	50 101 40 25	1 3 1 1
TAURONPE	2.52	-0.40 %	17:00:00	107	2.50	5	142145	2.50	2.52	105891	5	1,550	3,878	[+]
TPE	2.47 2.53	2.27 2.77	17:00:00 17:00:00 17:00:00 17:00:00	335 306 1141 356	2.50 2.50 2.50 2.50	4 2 6 3	30365 1171 78086 1530	2.50 2.49 2.49 2.49	2.53 2.54 2.54 2.54	9636 2109 47186 4423	6 2 1 4
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0.04	1	3000	0.06	PKC	24766	1	0	0	[+]
TXF	0.00 0.00	0.03 0.05	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0.04 0.04 0.04 0.04	2 4 1 1	5500 233000 1000 20000	0.05 0.04 0.03 0.02	0.01 0.04 0.05 0.06	143760 31735 10000 34713	3 1 1 4
TBULL	26.80	-2.23 %	17:00:00	5	26.30	1	11	25.60	26.30	34	1	4	102	[+]
TBL	25.00 26.80	24.20 29.40	16:49:24 16:49:24 16:48:29 16:48:29	5 95 5 85	26.30 26.20 26.20 26.00	3 2 2 2	150 95 440 590	25.50 25.40 25.30 25.20	26.40 26.50 26.60 26.70	180 100 100 172	2 1 1 1
TECHINVGR	0.69	-1.54 %	16:31:16	282	0.64	1	3000	0.62	0.64	1218	1	59	36	[+]
TIG	0.58 0.69	0.55 0.82	16:31:16 14:43:23 14:38:13 14:36:10	218 500 300 1282	0.64 0.64 0.64 0.64	2 1 1 3	4000 400 2000 10000	0.61 0.60 0.60 0.59	0.65 0.68 0.69 0.70	5587 1999 3000 2000	1 1 1 1
TELEMEDPL	1.70	-1.19 %	17:00:00	66	1.66	1	132	1.58	1.66	934	1	22	35	[+]
TMP	1.43 1.72	1.36 2.04	16:48:14 16:47:57 16:47:44 15:49:39	1500 368 500 100	1.59 1.58 1.57 1.58	2 2 2 1	1676 1622 5150 345	1.47 1.46 1.45 1.44	1.67 1.68 1.70 1.71	5000 7368 2500 20	1 2 1 1
TELESTRADA	0.00	0.00 %	11:14:05	7	15.30	2	300	14.50	15.20	149	1	0	0	[+]
TLS	0.00 0.00	12.30 18.30	11:14:05 09:29:52 09:29:52 09:15:08	1244 137 1619 367	14.60 14.60 14.60 14.60	1 1 1 1	600 200 1000 136	14.10 14.00 13.50 12.60	15.30 15.70 15.80 16.00	124 100 100 1368	1 1 1 1
TELIANI	0.00	0.00 %	13:14:49	1500	0.68	1	600	0.62	0.70	100	1	0	0	[+]
TLV	0.00 0.00	0.54 0.81	13:14:35 13:24:33 09:32:37 17:00:00	1500 750 855 560	0.68 0.62 0.62 0.63	1 1 1 1	350 800 2220 1100	0.62 0.59 0.57 0.56	0.71 0.72 0.73 0.74	800 1600 2000 1349	1 1 1 1
TERMO2PWR	1.02	7.84 %	17:03:05	197	1.10	1	970	1.06	1.10	170	1	425	485	[+]
T2P	0.97 1.22	0.82 1.22	17:00:00 17:00:00 17:00:00 16:49:39	482 151 1549 1	1.10 1.10 1.10 1.10	1 3 1 1	10000 13871 1500 1500	1.06 1.05 1.03 1.01	1.12 1.13 1.15 1.16	1999 3000 2469 975	1 1 3 1
TERMOREX	0.74	0.00 %	10:57:35	50	0.74	1	750	0.73	0.74	6150	1	1	1	[+]
TRR	0.74 0.74	0.67 0.81	09:57:18 14:44:00 09:31:56 16:41:39	1000 1000 50 1800	0.74 0.74 0.73 0.74	1 1 1 1	200 200 200 200	0.73 0.73 0.72 0.71	0.75 0.75 0.76 0.78	200 500 1000 100	1 1 1 1
TESGAS	5.80	0.00 %	16:27:56	150	5.80	3	784	5.65	5.80	850	2	15	85	[+]
TSG	5.60 5.80	5.25 6.35	16:12:03 15:42:13 15:42:13 15:42:13	350 500 1 1725	5.80 5.80 5.80 5.80	5 2 6 5	2710 1200 3309 2308	5.60 5.55 5.50 5.40	5.85 5.90 5.95 6.00	1459 2266 1438 11320	3 2 4 6
TIM	14.00	-2.82 %	17:00:00	1	13.80	1	300	13.70	13.80	463	1	5	68	[+]
TIM	13.70 14.20	12.60 15.40	16:47:43 16:47:43 16:29:50 16:29:50	600 74 226 74	13.70 13.70 13.70 13.70	2 1 1 3	275 400 250 6841	13.65 13.60 13.55 13.50	13.85 13.90 13.95 14.00	329 199 50 2149	2 1 1 2
TORPOL	13.95	-1.09 %	17:00:00	48	13.55	2	1100	13.30	13.55	132	1	40	534	[+]
TOR	12.80 13.95	12.60 15.30	16:49:09 16:47:20 16:47:20 16:45:59	74 76 349 250	13.50 13.50 13.50 13.50	1 2 1 1	200 247 1150 200	13.15 13.05 13.00 12.85	13.60 13.65 13.70 13.75	250 90 1840 500	1 1 3 1
TOWERINV	0.00	0.00 %	14:56:05	1	19.30	1	500	18.50	19.30	399	1	0	0	[+]
TOW	0.00 0.00	17.40 21.20	09:00:00 13:10:48 11:07:08 15:48:29	170 10 30 46	18.50 19.30 18.40 19.50	2 1 1 1	496 52 514 100	18.40 18.20 18.10 17.00	19.50 19.60 19.80 20.20	8 435 200 1245	1 1 2 1
TOYA	6.90	-0.88 %	16:37:01	224	6.74	1	1000	6.70	6.86	470	1	10	65	[+]
TOA	6.60 6.98	6.22 7.58	15:59:51 14:50:26 14:24:21 11:59:48	29 1 27 1	6.86 6.86 6.74 6.74	1 3 1 1	167 679 118 220	6.64 6.60 6.58 6.50	6.88 6.90 6.92 6.94	300 340 120 1763	1 1 1 1
TRAKCJA	1.97	-0.82 %	17:00:00	316	1.93	2	5684	1.93	1.96	600	1	60	117	[+]
TRK	1.92 1.98	1.78 2.17	17:00:00 17:00:00 17:00:00 17:00:00	515 2169 795 5	1.93 1.93 1.93 1.93	1 6 4 2	795 5090 2260 2600	1.92 1.92 1.91 1.90	1.96 1.97 1.97 1.97	3350 1995 10000 979	2 2 1 1
TRANSPOL	2.85	2.12 %	12:38:09	500	2.89	1	3484	2.86	2.89	500	1	39	112	[+]
TRN	2.84 2.91	2.57 3.13	12:38:00 09:58:21 09:31:01 09:31:01	500 500 900 500	2.89 2.84 2.91 2.91	1 1 2 1	180 3000 20427 4000	2.85 2.84 2.83 2.77	2.90 2.91 2.92 2.93	500 1000 546 1500	1 1 1 1
TRITON	2.22	0.00 %	15:26:52	457	2.22	1	4000	2.15	2.22	11	1	2	4	[+]
TRI	2.22 2.22	2.00 2.44	12:45:24 14:40:26 14:33:31 14:33:31	1500 45 742 8	2.22 2.22 2.28 2.28	1 1 1 1	4000 1000 240 787	2.13 2.10 2.07 2.06	2.23 2.29 2.39 2.40	4000 12090 4090 1980	1 2 1 1
TSGAMES	571.00	-1.22 %	17:04:36	35	568.00	1	35	566.00	569.00	39	1	9	4,891	[+]
TEN	565.00 578.00	514.00 628.00	17:00:00 17:00:00 17:00:00 17:00:00	2 7 8 9	568.00 568.00 568.00 568.00	9 1 1 10	144 10 3 183	565.00 563.00 562.00 561.00	570.00 571.00 572.00 573.00	308 37 85 305	4 1 1 3
UHYECA	0.92	-7.14 %	16:40:17	300	0.91	1	1370	0.91	0.95	2575	1	17	15	[+]
ECA	0.85 0.97	0.74 1.10	16:08:30 15:18:36 12:35:16 12:35:16	50 830 19 31	0.95 0.91 0.96 0.96	1 1 1 1	1000 3300 827 2500	0.90 0.89 0.88 0.87	0.96 0.98 1.01 1.04	1361 3095 750 1788	2 1 1 1
ULMA	47.80	0.00 %	09:02:51	2	47.80	1	110	46.40	47.80	129	1	0	0	[+]
ULM	47.80 47.80	43.20 52.50	09:01:18 09:05:50 12:07:34 11:39:27	1 1 25 45	47.80 47.80 47.80 46.80	1 1 1 1	11 40 40 7	46.20 46.00 45.20 45.00	48.00 49.00 50.00 50.50	1035 69 240 40	7 2 2 1
ULTGAMES	30.90	2.41 %	16:49:45	16	31.85	1	156	32.00	32.25	880	2	15	477	[+]
ULG	30.90 32.40	27.85 33.95	16:37:22 16:35:29 16:26:33 16:25:39	121 20 171 100	32.20 32.25 32.20 32.20	2 1 1 1	585 32 500 25	31.85 31.80 31.70 31.55	32.30 32.35 32.45 32.50	120 290 37 1149	1 2 1 3
UNIBEP	8.80	-0.90 %	10:58:05	20	8.80	1	20	8.60	8.78	20	1	0	0	[+]
UNI	8.80 8.80	7.92 9.68	17:00:00 17:00:00 17:00:00 17:00:00	147 40 20 20	8.88 8.88 8.88 8.88	1 1 2 2	30 100 40 38	8.52 8.50 8.40 8.34	8.80 8.86 8.88 8.90	230 20 1633 180	2 1 3 2
UNICREDIT	35.96	-5.46 %	15:44:14	250	35.83	1	81	35.85	37.90	43	1	1	21	[+]
UCG	35.83 36.04	32.36 39.55	12:13:36 11:22:23 11:07:04 09:13:06	50 28 250 2	36.04 35.96 35.96 37.90	1 1 1 1	111 50 120 500	35.83 35.50 32.24 32.24	39.00 39.56 40.00 40.60	100 28 290 100	1 1 1 1
UNIFIED	0.00	99.99 %	-	-	-	1	48926	PKC	PKC	52226	5	0	0	[+]
UFC	0.00 0.00	0.04 0.07	- - - -	- - - -	- - - -	1 1 1 1	112 5000 5000 1000	1.00 0.90 0.76 0.55	0.45 0.49 0.55 0.59	5000 8500 5000 2777	1 1 1 1
UNIMA	3.56	-1.11 %	13:56:47	6	3.56	2	200	3.52	3.56	94	2	0	0	[+]
U2K	3.56 3.56	3.22 3.90	14:41:05 14:41:05 14:41:05 14:41:05	200 420 420 420	3.60 3.60 3.60 3.60	2 1 2 2	100 50 100 100	3.50 3.48 3.46 3.44	3.58 3.60 3.66 3.70	100 3930 100 4398	1 2 1 3
UNIMOT	39.90	7.45 %	17:03:22	32	42.55	1	13	42.55	42.80	50	1	60	2,551	[+]
UNT	39.60 44.70	39.50 48.20	17:03:22 17:03:22 17:00:00 17:00:00	25 3 172 150	42.55 42.55 42.55 42.55	1 2 2 1	207 523 36 125	42.40 42.30 42.20 42.05	42.90 42.95 43.00 43.20	314 40 1415 74	2 1 7 1
UNITED	0.00	0.00 %	12:13:54	1000	0.36	5	54000	PKC	PKC	358	1	0	0	[+]
UTD	0.00 0.00	0.35 0.52	12:13:02 12:13:02 12:13:02 11:54:07	1380 2000 309 2691	0.36 0.36 0.36 0.36	1 1 1 1	1720 1109 1200 1000	0.87 0.86 0.42 0.37	0.40 0.43 0.50 0.58	4388 2350 2860 6121	2 1 1 1
URSUS	0.67	-0.30 %	17:00:00	698	0.67	1	238	0.66	0.67	2300	1	106	70	[+]
URS	0.64 0.69	0.60 0.74	16:12:40 16:06:18 15:41:11 15:17:20	1 8749 1 1	0.67 0.66 0.67 0.67	1 3 1 1	2000 5858 1500 1600	0.65 0.65 0.65 0.64	0.67 0.67 0.68 0.68	1999 500 996 1579	1 1 1 1
VABUN	1.22	-1.67 %	16:35:16	100	1.18	2	6145	1.11	1.18	1699	1	9	10	[+]
VAB	1.11 1.23	0.97 1.46	15:24:54 15:24:54 15:24:36 15:24:10	1 15 1311 12	1.17 1.15 1.15 1.15	1 1 1 1	100 50 400 750	1.10 1.08 1.07 1.06	1.18 1.19 1.20 1.21	50 50 899 100	1 1 1 1
VAKOMTEK	0.00	0.00 %	13:35:16	180	0.99	1	500	0.76	0.98	500	1	0	0	[+]
VKT	0.00 0.00	0.80 1.18	13:29:26 13:11:16 10:29:26 11:46:20	710 290 10 308	0.99 0.80 0.80 0.74	1 1 1 1	1334 1000 2 10	0.75 0.34 0.30 0.20	0.99 0.00 0.00 0.00	3392 0 0 0	2 0 0 0
VCP	10.50	16.50 %	17:03:46	61	12.00	3	317	11.80	12.00	759	4	110	1,247	[+]
VCP	10.20 13.10	10.10 15.10	17:03:02 17:00:00 17:00:00 17:00:00	17 64 120 266	12.00 12.00 12.00 12.00	1 1 1 2	50 90 200 397	11.40 11.30 11.10 10.90	12.10 12.20 12.30 12.40	310 700 419 315	1 2 1 1
VELTO	0.00	0.00 %	15:00:00	10000	0.01	0	0	0.00	PKC	2598508	14	0	0	[+]
VEL	0.00 0.00	0.01 0.01	11:01:54 15:02:14 15:00:00 15:00:00	3034 10000 10000 100000	0.01 0.01 0.01 0.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.01 0.01 0.02 0.02	367540 75000 85000 1173125	9 1 1 9
VENTUREIN	2.36	-1.82 %	15:22:49	1200	2.16	2	5478	2.10	2.20	4399	2	3	7	[+]
VTI	2.16 2.36	2.14 2.58	13:21:35 10:57:53 09:06:44 09:00:00	299 1200 430 5	2.16 2.20 2.34 2.36	1 1 1 1	22222 5000 518 550	2.06 2.00 1.90 1.79	2.28 2.30 2.32 2.34	2305 3894 600 1000	1 1 1 1
VERBICOM	1.66	-11.18 %	16:40:21	500	1.51	2	865	1.42	1.62	200	1	10	16	[+]
VRB	1.37 1.66	1.33 1.99	16:33:09 13:49:53 13:49:53 13:49:53	500 500 100 100	1.51 1.42 1.45 1.49	1 1 1 2	309 1500 1500 3200	1.41 1.40 1.38 1.37	1.70 1.75 1.77 1.79	200 1300 2620 1335	1 1 1 2
VIDIS	3.28	15.00 %	14:58:40	800	3.68	1	1000	3.14	3.60	1000	1	3	10	[+]
VDS	3.28 3.68	2.64 3.92	14:58:40 14:54:59 14:54:59 14:51:13	84 292 447 304	3.48 3.48 3.44 3.30	1 1 1 1	1116 766 700 170	3.10 2.96 2.94 2.90	3.66 3.68 3.70 3.78	750 300 798 998	1 1 1 1
VIGOSYS	580.00	-0.86 %	15:48:17	5	575.00	1	3	575.00	580.00	16	2	0	47	[+]
VGO	565.00 580.00	525.00 635.00	13:06:36 13:06:36 13:06:36 13:06:36	13 2 5 5	570.00 570.00 570.00 570.00	2 4 4 7	9 58 25 51	570.00 565.00 560.00 555.00	585.00 590.00 595.00 600.00	75 15 49 90	1 4 6 4
VINDEXUS	0.00	0.00 %	16:31:28	100	5.14	2	674	4.98	5.14	305	2	0	0	[+]
VIN	0.00 0.00	4.63 5.64	14:56:47 14:56:47 14:56:47 14:52:54	326 1000 25 475	4.98 4.98 5.00 5.00	1 1 1 1	1550 200 1000 1	4.96 4.94 4.75 4.58	5.16 5.18 5.20 5.22	3211 383 2000 400	2 1 1 1
VISION	0.03	-9.09 %	15:03:58	41306	0.03	1	35555	0.02	0.02	30654	1	78	2	[+]
VIV	0.03 0.03	0.02 0.03	15:00:00 15:00:00 11:02:06 11:02:06	694 306 5694 306	0.03 0.03 0.03 0.03	1 1 1 1	37800 11000 35001 17000	0.02 0.02 0.02 0.02	0.02 0.03 0.03 0.03	97206 48437 49470 93767	1 2 1 1
VISTAL	1.68	4.29 %	16:49:23	688	1.70	1	3000	1.63	1.70	7363	1	19	32	[+]
VTL	1.60 1.70	1.51 1.84	16:47:56 16:47:56 16:47:56 16:47:56	1949 360 506 1000	1.70 1.70 1.69 1.68	2 1 1 2	1886 2119 1500 1245	1.60 1.52 1.52 1.50	1.72 1.75 1.76 1.77	1461 10000 400 649	1 1 1 1
VIVID	2.29	1.74 %	17:04:33	100	2.34	1	300	2.33	2.34	2078	1	20	47	[+]
VVD	2.21 2.35	2.06 2.51	17:00:00 17:00:00 16:46:56 16:44:55	322 1000 250 545	2.34 2.34 2.34 2.34	1 1 3 1	1100 10 1970 3027	2.30 2.27 2.27 2.26	2.34 2.35 2.35 2.37	55 505 3683 620	1 1 3 1
VOICETEL	50.00	0.00 %	15:23:12	5	50.00	1	11	46.40	50.00	18	1	0	2	[+]
VOI	50.00 50.00	40.00 60.00	15:10:29 11:03:59 11:01:15 11:00:00	7 8 5 5	50.00 50.00 50.00 50.00	1 1 1 0	26 250 3 0	42.00 40.40 30.00 0.00	51.00 62.00 78.00 85.00	10 54 20 50	1 2 1 1
VOTUM	11.75	1.70 %	17:00:00	41	11.95	4	1406	11.75	11.95	209	1	6	75	[+]
VOT	11.50 11.95	10.60 12.90	17:00:00 16:39:59 16:39:59 16:33:02	9 27 73 11	11.95 11.80 11.80 11.95	2 2 2 8	1065 150 830 1765	11.70 11.60 11.55 11.50	12.00 12.15 12.30 12.35	1000 50 106 272	1 1 1 2
VOXEL	39.00	-0.51 %	15:31:47	37	38.80	2	1065	38.80	39.50	8	2	0	15	[+]
VOX	38.80 39.80	35.10 42.90	15:29:44 15:29:44 14:55:04 14:18:35	5 3 27 34	39.00 39.00 39.50 39.80	1 1 2 2	20 20 154 178	38.60 38.30 38.10 38.00	39.80 39.90 40.00 40.40	110 38 375 220	1 1 1 2
VRGSA	2.26	3.60 %	17:04:56	464	2.30	1	1000	2.25	2.30	960	1	127	289	[+]
VRG	2.22 2.30	2.04 2.48	17:03:34 17:03:34 17:03:34 17:02:12	876 3340 784 450	2.30 2.30 2.30 2.30	1 4 3 1	541 22595 3506 500	2.23 2.22 2.20 2.18	2.31 2.32 2.33 2.35	1000 1521 450 1050	1 2 1 1
WADEX	0.00	0.00 %	14:10:00	82	6.52	0	0	0.00	0.00	0	0	0	0	[+]
WAX	0.00 0.00	5.88 7.16	14:09:31 11:10:18 11:10:18 11:10:17	10 2 2 2	6.50 6.52 6.52 6.52	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
WARIMPEX	5.30	-2.57 %	11:16:24	179	5.30	1	200	5.28	5.54	999	1	0	1	[+]
WXF	5.30 5.30	4.77 5.82	12:06:21 09:00:00 09:08:26 09:36:59	3000 20 72 100	5.44 5.80 5.54 5.36	1 1 1 1	287 275 50 400	5.12 5.10 5.00 4.90	5.76 5.80 5.98 6.36	1266 980 363 191	1 1 1 1
WASKO	1.34	9.33 %	17:01:36	2000	1.47	5	12700	1.41	1.47	22222	2	174	246	[+]
WAS	1.32 1.50	1.32 1.62	17:00:41 17:00:09 17:00:00 17:00:00	300 2000 2250 1877	1.47 1.47 1.47 1.47	2 1 1 1	4000 400 2000 737	1.40 1.39 1.35 1.34	1.48 1.49 1.50 1.50	5000 9495 8945 39764	1 3 2 5
WAWEL	568.00	1.43 %	17:00:00	15	568.00	2	3	566.00	570.00	58	3	0	15	[+]
WWL	566.00 568.00	512.00 624.00	15:25:01 15:25:01 11:43:49 10:52:13	2 2 1 1	568.00 568.00 566.00 568.00	6 2 1 2	21 7 4 10	560.00 558.00 556.00 554.00	572.00 574.00 576.00 578.00	3 118 98 8	1 2 3 1
WBAY	0.00	0.00 %	11:00:00	10	0.27	1	200	0.27	PKC	567	6	0	0	[+]
WBY	0.00 0.00	0.22 0.32	11:02:32 11:02:32 11:02:32 11:00:00	2905 2030 65 585	0.30 0.30 0.30 0.38	1 0 0 0	50 0 0 0	0.09 0.00 0.00 0.00	0.09 0.27 0.29 0.30	20 200 4500 200	1 1 1 1
WERTHHOLZ	0.44	18.18 %	16:39:20	1924	0.52	1	2273	0.44	0.52	3640	1	13	6	[+]
WHH	0.44 0.52	0.35 0.52	16:38:02 16:38:02 16:38:02 16:34:32	997 20 2041 162	0.52 0.52 0.50 0.50	1 1 1 1	3000 5000 5 1	0.35 0.20 0.10 0.02	0.52 0.59 0.60 0.70	4434 6708 512 10000	2 1 1 1
WESTREAL	0.00	0.00 %	11:06:00	3717	0.15	1	800	0.14	0.10	346	1	0	0	[+]
WRE	0.00 0.00	0.12 0.18	11:00:00 11:00:00 11:00:00 11:01:39	1000 1783 2217 1	0.15 0.15 0.15 0.13	1 1 1 2	5000 5000 10000 16207	0.12 0.12 0.12 0.11	0.19 0.22 0.50 0.68	800 2000 1075 80	1 1 1 1
WIELTON	4.37	-0.92 %	17:00:00	500	4.33	3	3190	4.31	4.33	888	1	19	84	[+]
WLT	4.31 4.39	3.93 4.80	17:00:00 17:00:00 16:49:50 16:48:30	650 248 2 404	4.33 4.33 4.35 4.33	2 1 1 2	500 400 500 1600	4.30 4.29 4.29 4.29	4.37 4.37 4.40 4.41	161 5467 650 1980	1 1 2 1
WIERZYCL	0.53	-2.78 %	16:00:29	190	0.53	1	10	0.48	0.52	1560	1	19	9	[+]
WRL	0.48 0.53	0.42 0.64	11:34:18 10:42:53 10:42:53 10:42:53	5360 5000 400 2000	0.48 0.48 0.48 0.48	1 1 2 2	1181 10000 10100 6200	0.47 0.45 0.43 0.40	0.53 0.54 0.55 0.56	2640 1800 2810 7140	1 1 2 1
WIKANA	1.96	0.00 %	15:28:11	2000	1.96	1	4000	1.88	1.96	4963	1	9	18	[+]
WIK	1.96 1.96	1.77 2.14	12:20:35 10:40:59 10:38:54 16:49:24	2350 2000 2700 1323	1.96 1.96 1.96 1.96	1 1 1 1	425 175 500 460	1.76 1.74 1.72 1.53	1.97 1.99 2.00 2.02	4000 1200 977 84	1 2 3 1
WIRTUALNA	71.00	-2.76 %	17:00:00	1	70.40	2	92	70.40	72.20	52	1	4	310	[+]
WPL	70.40 73.00	64.00 78.00	17:00:00 16:49:09 16:48:44 15:58:48	10 20 1 40	70.40 71.20 70.60 72.00	1 4 1 1	50 129 25 15	70.20 70.00 68.20 66.60	73.60 74.80 75.00 76.20	11 46 20 150	1 2 1 1
WITTCHEN	7.80	-2.54 %	16:43:00	200	7.68	2	1620	7.64	7.68	683	1	3	23	[+]
WTN	7.68 7.80	7.02 8.58	16:18:55 16:10:53 14:15:44 13:46:38	191 14 851 8	7.68 7.70 7.70 7.70	1 4 5 2	500 1506 1698 285	7.62 7.60 7.50 7.40	7.70 7.78 7.80 7.90	1135 1000 380 700	2 1 1 1
WOJAS	4.38	0.00 %	15:59:07	5	4.38	1	1900	4.24	4.38	758	2	0	0	[+]
WOJ	4.38 4.38	3.96 4.80	15:59:06 15:59:05 15:59:04 09:00:00	5 5 5 5	4.38 4.38 4.38 4.38	1 2 0 0	345 313 0 0	4.22 4.00 0.00 0.00	4.44 4.50 4.52 4.58	1695 15 778 114	1 1 2 1
WORKSERV	0.83	0.96 %	17:04:32	2793	0.84	2	3429	0.84	0.85	2751	2	929	767	[+]
WSE	0.81 0.86	0.75 0.91	17:04:19 17:03:27 17:03:27 17:03:27	3068 7317 3094 1589	0.84 0.84 0.84 0.84	1 1 1 1	1000 10000 5000 10000	0.84 0.82 0.82 0.82	0.85 0.85 0.85 0.86	2738 14350 2000 1870	1 4 1 1
XPLUS	1.89	-4.04 %	12:01:40	65	1.90	1	100	1.86	1.88	2000	1	1	2	[+]
XPL	1.89 1.90	1.52 2.26	09:34:21 15:55:14 14:26:25 14:20:06	1000 1000 5000 50	1.89 1.98 1.93 1.93	1 1 1 1	150 1000 100 1200	1.85 1.80 1.75 1.71	1.90 1.92 1.93 1.94	700 1000 799 700	1 1 1 1
XTB	18.45	-0.27 %	17:04:51	221	18.25	1	245	18.20	18.25	701	1	563	10,268	[+]
XTB	17.60 18.80	16.65 20.20	17:04:20 17:03:26 17:03:04 17:02:38	151 44 276 40	18.25 18.25 18.25 18.25	1 3 3 9	400 5330 3685 13863	18.15 18.10 18.05 18.00	18.30 18.35 18.40 18.45	510 4625 3285 3134	3 7 8 8
YOLO	0.00	0.00 %	11:41:26	911	0.86	1	160	1.10	1.07	400	1	0	0	[+]
YOL	0.00 0.00	0.86 1.03	11:27:15 09:25:06 09:00:00 11:19:58	72 170 35 1454	0.95 0.86 0.86 0.86	1 1 1 1	1000 884 1399 98	0.94 0.86 0.82 0.80	1.10 1.14 1.18 1.20	1157 500 2300 1000	1 1 1 1
ZAMET	0.96	-3.54 %	17:00:00	481	0.96	1	1169	0.96	0.98	1700	1	0	0	[+]
ZMT	0.96 0.96	0.86 1.05	17:00:00 17:00:00 17:00:00 17:00:00	3900 1700 1650 450	0.99 0.99 0.99 0.99	1 1 1 1	8000 1500 1000 1000	0.95 0.92 0.90 0.89	1.00 1.03 1.04 1.05	7501 15066 5345 10000	1 1 3 1
ZEPAK	9.54	0.00 %	17:00:00	13	9.48	1	200	9.34	9.48	487	2	6	59	[+]
ZEP	9.30 9.56	8.60 10.45	17:00:00 16:47:13 16:43:14 16:43:14	2 5 1900 100	9.48 9.50 9.30 9.32	1 1 1 1	200 308 200 200	9.32 9.30 9.26 9.24	9.50 9.54 9.56 9.58	2095 200 177 223	2 1 1 2
ZPUE	176.00	-1.71 %	16:36:58	3	172.00	2	30	168.50	171.50	16	1	0	60	[+]
PUE	168.00 176.00	158.50 193.50	15:44:47 15:44:47 15:44:47 15:38:14	10 5 2 8	168.00 168.00 168.00 168.00	3 1 1 1	30 10 10 15	168.00 167.00 166.50 166.00	172.00 172.50 176.00 177.00	17 9 12 78	1 1 1 2
ZREMB	0.84	1.23 %	15:18:02	500	0.82	1	49	0.81	0.82	1050	1	2	1	[+]
ZRE	0.81 0.84	0.76 0.92	10:19:14 10:06:48 10:06:48 09:25:36	10 951 99 3	0.83 0.81 0.81 0.83	1 2 1 1	1000 3390 120 1500	0.80 0.80 0.79 0.74	0.82 0.83 0.84 0.84	990 4794 1980 1000	1 1 1 1
ZUE	4.38	-4.63 %	17:00:38	269	4.12	1	131	4.12	4.38	690	2	10	40	[+]
ZUE	4.12 4.38	3.96 4.80	17:00:00 16:49:45 16:49:07 15:14:10	10 300 2421 2	4.12 4.12 4.12 4.38	1 1 1 2	190 500 137 593	4.08 4.04 4.02 4.00	4.40 4.50 4.52 4.62	1000 1000 243 252	1 1 1 1
ZYWIEC	472.00	0.00 %	14:48:36	2	478.00	6	76	472.00	474.00	3	1	0	2	[+]
ZWC	472.00 478.00	426.00 515.00	14:48:36 14:14:58 16:14:20 16:14:20	2 1 3 6	476.00 472.00 478.00 478.00	11 3 3 1	331 17 22 6	470.00 468.00 466.00 464.00	478.00 480.00 482.00 484.00	10 32 2 23	1 3 1 4

GPW	Świat	Waluty

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

Forum
» wykozystanie spadku cen ropy [8]
» prosba o dodanie [39]
» NC FIX- problem ze zleceniem [2]
» Prośba o dodanie [3]
» Zlecenie sprzedaży wszystkich akcji [3]
» gra weekendowa - usunięcie nieaktywnych... [9]
» Czy są jeszcze szanse dla węgla? [2]
» PYANIE [2]
» Bank [1]
» Pytanie [1]

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

Login/Email
Hasło
Zapamiętaj mnie