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)

Notowania GPW online

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	3.02	-3.62 %	17:00:00	34	2,9300	1	502	2.85000	2.93000	799	2	5	14	[+]
01C	2.82 3.02	2.42000 3.62000	16:19:54 16:05:53 15:31:59 15:27:53	3 490 1 8	2,8400 2,9400 2,8400 2,8400	1 1 1 1	363 490 372 402	2.80000 2.79000 2.78000 2.77000	2.98000 2.99000 3.00000 3.05000	440 10 2098 452	2 1 1 1
06MAGNA	3.94	-0.25 %	17:00:00	160	3,9600	1	54	3.93000	3.96000	2230	2	17	65	[+]
06N	3.92 4.02	3.55000 4.33000	17:00:00 16:46:26 15:51:19 15:34:35	6 409 378 37	3,9600 3,9300 3,9600 3,9300	6 3 7 2	4551 373 4340 1000	3.92000 3.91000 3.90000 3.88000	3.97000 3.98000 3.99000 4.00000	442 50 100 1480	2 1 1 3
11B	687.00	2.91 %	17:03:53	38	707,0000	1	16	686.00000	707.00000	162	1	4	2,587	[+]
11B	673.00 707.00	619.00000 755.00000	17:03:04 17:01:52 17:01:07 17:00:00	2 9 6 3	707,0000 707,0000 707,0000 707,0000	2 2 1 1	20 35 19 19	681.00000 680.00000 679.00000 678.00000	709.00000 710.00000 712.00000 713.00000	69 199 10 100	4 5 2 1
1SOLUTION	0.16	-1.74 %	16:24:01	131	0,1582	1	1000	0.15780	0.15980	1131	2	23	4	[+]
ONE	0.16 0.16	0.12880 0.19320	16:21:22 15:14:44 09:48:27 09:48:27	8000 571 5505 1000	0,1600 0,1648 0,1648 0,1646	1 2 1 1	1000 1772 2500 1000	0.15760 0.15660 0.15640 0.15600	0.16000 0.16460 0.16480 0.16540	32000 1500 1000 2000	1 1 1 1
3RGAMES	0.46	-5.43 %	16:28:00	2300	0,4350	1	6978	0.43800	0.45300	410	1	28	13	[+]
3RG	0.44 0.46	0.41400 0.50600	15:25:30 15:21:07 15:17:25 15:14:38	9 20 9 652	0,4550 0,4350 0,4550 0,4350	4 1 1 1	6037 30 3000 1000	0.43500 0.43400 0.43300 0.43000	0.45400 0.45500 0.45600 0.45700	157 2126 2475 40	4 1 1 1
4MASS	5.61	-3.14 %	17:00:23	134	5,5500	1	19	5.49000	5.55000	3316	1	84	470	[+]
4MS	5.44 5.80	4.49000 6.73000	17:00:00 17:00:00 17:00:00 17:00:00	66 81 401 583	5,5500 5,5500 5,5500 5,5500	1 2 2 1	20 1084 1699 1704	5.48000 5.45000 5.44000 5.43000	5.60000 5.66000 5.69000 5.77000	140 998 682 727	1 1 2 2
4MOBILITY	1.56	0.00 %	09:36:50	15	1,5600	2	852	1.44000	1.55000	806	1	0	0	[+]
4MB	1.56 1.56	1.25000 1.87000	09:00:00 09:44:00 09:43:57 09:26:33	11 10 5 50	1,5600 1,5600 1,5600 1,5500	1 1 1 1	85 50 50 960	1.40000 1.36000 1.34000 1.32000	1.56000 1.57000 1.59000 1.60000	858 95 210 100	2 2 2 1
ABAK	6.50	0.00 %	14:57:06	7	6,5000	1	55	6.30000	6.50000	393	1	1	4	[+]
ABK	6.50 6.50	5.20000 7.80000	11:21:38 10:50:29 10:50:29 11:53:58	400 100 100 98	6,5000 6,5000 6,5000 6,5000	1 1 1 1	400 294 10 200	6.20000 6.06000 5.00000 1.96000	6.90000 7.10000 7.16000 7.40000	1000 1000 219 300	1 1 1 1
ABPL	64.60	-3.69 %	17:00:00	15	62,6000	2	253	62.60000	63.60000	52	1	5	343	[+]
ABE	62.00 65.00	58.20000 71.00000	17:00:00 17:00:00 17:00:00 17:00:00	62 40 3 17	62,6000 62,6000 62,6000 62,6000	2 2 3 1	30 60 48 27	62.40000 62.20000 62.00000 61.80000	63.80000 64.20000 64.40000 64.60000	61 180 18 1	2 1 1 1
ABSINVEST	0.69	3.08 %	16:48:09	20	0,6700	0	0	0.00000	0.00000	0	0	36	22	[+]
AIN	0.60 0.70	0.55500 0.82500	10:57:37 10:57:37 10:57:19 10:49:43	20 180 2000 870	0,6600 0,6550 0,6000 0,6000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
ACARTUS	1.25	-13.28 %	17:00:00	450	1,1100	2	350	1.11000	1.13000	300	1	55	64	[+]
ACA	1.05 1.28	1.00000 1.50000	17:00:00 17:00:00 17:00:00 16:49:18	2500 1400 300 350	1,1100 1,1100 1,1100 1,1100	1 1 1 1	955 1000 1000 2500	1.09000 1.08000 1.07000 1.06000	1.15000 1.18000 1.19000 1.20000	799 500 500 500	1 1 1 1
ACAUTOGAZ	30.80	1.99 %	13:30:08	3	30,8000	1	136	30.10000	30.80000	18	1	0	1	[+]
ACG	30.80 30.80	27.80000 33.80000	12:51:33 12:51:32 12:51:30 12:51:28	5 5 5 5	30,8000 30,8000 30,8000 30,8000	2 1 1 2	360 1 4 101	30.00000 29.80000 29.60000 29.50000	30.90000 31.00000 31.20000 31.30000	54 2345 256 400	1 5 4 1
ACTION	18.56	0.54 %	17:00:00	79	18,5600	1	7	18.48000	18.56000	879	1	9	163	[+]
ACT	18.40 18.60	16.72000 20.40000	17:00:00 17:00:00 16:37:37 16:37:37	7 7 1 140	18,5600 18,5600 18,5600 18,5400	1 1 2 2	7 7 107 2757	18.46000 18.44000 18.42000 18.40000	18.58000 18.60000 18.62000 18.64000	1007 1694 490 14	2 4 2 2
ADATEX	0.12	-3.33 %	16:13:17	2898	0,1160	1	2102	0.11600	0.11900	500	1	129	15	[+]
ADX	0.12 0.13	0.09600 0.14400	16:12:54 16:12:14 14:40:52 14:20:06	500 4102 20000 300	0,1170 0,1180 0,1200 0,1200	2 1 3 1	50200 4000 59200 5999	0.11500 0.11400 0.11000 0.10500	0.12000 0.12700 0.12900 0.13000	12863 498 9599 5102	1 1 2 2
ADIUVO	0.00	0.00 %	15:11:32	3777	0,8020	1	20	0.84800	0.85000	9000	1	0	0	[+]
ADV	0.00 0.00	0.72200 0.88200	15:11:32 15:04:17 15:04:17 15:04:17	394 6291 599 1580	0,8040 0,8100 0,8120 0,8120	1 1 1 1	5000 9500 1648 33	0.80400 0.80200 0.78000 0.77000	0.88800 0.89000 0.90000 0.92000	1598 5458 3429 2698	2 3 2 2
AERFINANC	0.00	0.00 %	11:00:00	100	0,1360	1	200	0.10400	PKC	3040	4	0	0	[+]
AER	0.00 0.00	0.10900 0.16300	11:00:00 15:00:18 15:00:00 15:00:00	80 2001 1999 1	0,1360 0,1400 0,1400 0,1400	1 1 1 0	500 6400 1000 0	0.09300 0.08000 0.07000 0.00000	0.10400 0.13000 0.13800 0.14000	3400 32420 200 6000	1 1 1 1
AFHOL	0.00	0.00 %	15:00:00	50	2,5000	1	50	2.70000	PKC	2657	2	0	0	[+]
AFH	0.00 0.00	2.00000 3.00000	11:00:00 15:00:00 11:05:05 11:00:00	50 75 66 441	2,5000 2,3000 2,1000 2,1000	1 1 1 2	50 100 500 51	1.20000 1.10000 1.02000 1.00000	0.65000 1.00000 1.16000 1.20000	161 111 100 10	1 1 1 1
AGORA	8.00	0.00 %	17:00:00	2500	7,9800	1	200	7.88000	7.98000	2433	1	7	58	[+]
AGO	7.78 8.00	7.20000 8.80000	17:00:00 16:46:18 16:46:18 16:46:18	67 212 1 250	7,9800 8,0000 8,0000 8,0000	1 3 1 2	250 943 300 2200	7.84000 7.82000 7.78000 7.76000	8.00000 8.08000 8.10000 8.16000	1048 250 300 249	2 2 2 3
AGROLIGA	0.00	0.00 %	17:00:00	1	19,9000	1	5	19.30000	19.85000	50	3	0	0	[+]
AGL	0.00 0.00	15.95000 23.80000	16:35:28 16:34:30 16:34:15 16:34:15	25 5 10 10	19,2500 19,3000 19,4000 19,4000	1 2 1 1	71 110 10 5	19.20000 19.15000 19.10000 19.05000	19.90000 20.10000 20.20000 20.40000	9 74 79 10	1 2 3 1
AGROTON	2.91	-3.11 %	17:00:00	1	2,8000	2	19	2.80000	2.90000	928	3	1	3	[+]
AGT	2.80 2.92	2.62000 3.20000	17:00:00 12:04:55 10:18:19 10:07:45	999 4 1 1	2,8000 2,9000 2,9000 2,8000	1 1 2 1	50 50 20 10	2.78000 2.75000 2.74000 2.72000	2.92000 2.93000 2.94000 2.96000	351 5 10 122	1 1 1 1
AIGAMES	1.80	-3.58 %	17:00:00	10	1,7500	1	380	1.71000	1.75000	4970	3	9	17	[+]
ALG	1.70 1.80	1.62000 1.97000	16:03:28 16:03:28 16:03:28 14:17:53	627 293 80 460	1,7000 1,7050 1,7050 1,7500	2 1 3 1	8869 1000 9950 500	1.70000 1.69000 1.65000 1.63000	1.76500 1.78000 1.80000 1.80500	60 60 451 60	1 1 3 1
AILLERON	17.90	2.80 %	17:00:00	1	18,3500	1	3	18.30000	18.35000	529	1	32	584	[+]
ALL	17.90 18.95	16.15000 19.65000	17:00:00 16:48:30 16:48:30 16:44:43	10 9 41 3	18,3500 17,9000 17,9000 18,2500	1 2 1 1	46 261 160 170	17.90000 17.85000 17.80000 17.75000	18.40000 18.45000 18.50000 18.60000	1321 219 390 300	4 1 2 1
AIRWAY	0.26	0.00 %	16:38:00	1050	0,2590	1	2340	0.25300	0.25900	5544	1	62	16	[+]
AWM	0.25 0.26	0.22950 0.28050	16:38:00 16:28:04 16:10:31 15:18:20	150 800 5000 2000	0,2590 0,2550 0,2530 0,2550	1 1 2 1	9850 9000 9984 6000	0.25250 0.25150 0.25100 0.25050	0.26250 0.26800 0.26900 0.26950	125 15983 28908 2000	1 2 3 1
AITON	0.32	-2.53 %	16:03:18	239	0,3080	1	500	0.29400	0.31000	500	1	7	2	[+]
AIT	0.29 0.32	0.25400 0.37800	16:02:37 10:31:20 10:30:59 10:30:59	500 2090 500 500	0,3060 0,2900 0,2900 0,2900	1 2 1 1	4500 850 1000 500	0.29200 0.29000 0.28600 0.28200	0.31200 0.31400 0.31600 0.31800	1000 1000 400 2399	2 2 1 4
AKCEPTFIN	0.00	0.00 %	11:00:00	20	0,4100	1	200	0.36000	0.41600	100	1	0	0	[+]
AFC	0.00 0.00	0.32800 0.49200	15:00:00 11:00:00 15:05:21 11:22:29	86 20 859 640	0,4100 0,4100 0,3420 0,3420	1 1 1 2	200 1000 1000 1001	0.35000 0.34000 0.33400 0.33000	0.41800 0.42000 0.45000 0.46000	1459 832 100 2170	1 1 1 1
ALIOR	48.55	2.16 %	17:04:51	100	49,6000	1	100	49.42000	49.60000	434	2	135	6,627	[+]
ALR	48.26 49.61	43.70000 53.40000	17:00:00 17:00:00 17:00:00 17:00:00	3 245 4 90	49,6000 49,6000 49,6000 49,6000	1 1 1 1	12 288 1675 394	49.10000 49.09000 49.06000 49.03000	49.61000 49.63000 49.65000 49.70000	188 100 713 1354	3 1 2 5
ALLEGRO	32.10	5.66 %	17:02:12	500	31,8550	3	27250	31.85500	31.86000	1734	1	5,785	183,477	[+]
ALE	30.22 32.90	28.89000 35.31000	17:02:04 17:02:04 17:01:37 17:01:37	500 1500 595 3562	31,8550 31,8550 31,8550 31,8550	1 1 1 1	432 3243 240 30	31.84000 31.83000 31.82000 31.80000	31.87000 31.89000 31.90000 31.93500	21424 948 14296 7110	3 2 4 2
ALTA	1.64	-6.98 %	16:29:46	2000	1,6000	1	1500	1.58000	1.63000	429	1	26	42	[+]
AAT	1.60 1.72	1.48000 1.80000	16:29:46 16:29:46 16:28:04 16:28:04	2000 2830 1150 50	1,6000 1,6000 1,6000 1,6100	1 1 1 1	1500 444 1890 2274	1.56000 1.54000 1.52000 1.51000	1.64000 1.70000 1.71000 1.73000	3577 451 2000 4409	1 1 1 1
ALTUSTFI	1.62	2.53 %	13:44:03	10	1,6200	1	200	1.59000	1.64000	58	2	0	0	[+]
ALI	1.62 1.62	1.46000 1.78000	12:53:54 12:13:37 11:40:47 11:40:47	13 10 1 6	1,6200 1,5800 1,6400 1,6300	1 1 1 3	1100 2000 130 2300	1.58000 1.55000 1.54000 1.53000	1.71000 1.72000 1.74000 1.76000	1388 2000 4000 1262	1 1 1 1
AMBRA	28.20	2.84 %	17:00:00	3	29,0000	2	147	28.40000	29.00000	283	1	7	196	[+]
AMB	28.00 29.20	25.40000 31.00000	17:00:00 17:00:00 16:47:33 16:40:06	1 2 80 8	29,0000 29,0000 28,9000 28,9000	2 1 1 10	5 100 10 1625	28.30000 28.20000 28.10000 28.00000	29.10000 29.20000 29.30000 29.40000	50 85 163 51	1 1 2 1
AMICA	72.50	-4.28 %	17:00:00	17	69,3000	2	158	69.30000	69.40000	133	1	11	745	[+]
AMC	68.80 72.50	65.30000 79.70000	17:00:00 17:00:00 17:00:00 17:00:00	45 49 29 5	69,3000 69,3000 69,3000 69,3000	1 2 2 5	100 704 75 121	69.20000 69.00000 68.90000 68.80000	69.50000 69.90000 70.00000 70.80000	140 320 319 23	1 2 4 1
AMREST	24.70	-2.41 %	17:02:07	5	24,3000	2	439	24.30000	24.85000	50	1	145	3,555	[+]
EAT	24.00 25.00	22.25000 27.15000	17:00:00 17:00:00 17:00:00 17:00:00	120 5 38 11	24,3000 24,3000 24,3000 24,3000	1 1 1 2	430 566 1 401	24.20000 24.10000 23.90000 23.70000	24.90000 25.00000 25.20000 25.25000	417 1664 148 240	2 10 1 1
ANALIZY	0.00	0.00 %	09:11:50	39	17,3000	1	60	16.10000	17.00000	50	1	0	0	[+]
AOL	0.00 0.00	13.90000 20.60000	17:00:03 13:20:07 13:20:07 13:20:07	170 1 10 100	18,0000 18,0000 18,0000 18,1000	1 1 1 2	50 99 50 109	16.00000 15.10000 15.00000 14.00000	17.50000 18.00000 18.70000 18.80000	184 50 41 248	1 1 1 1
ANSWEAR	29.80	-1.68 %	17:00:00	12	29,3000	3	843	29.10000	29.30000	158	1	14	410	[+]
ANR	28.50 30.00	26.90000 32.70000	16:49:11 16:48:52 16:48:52 16:48:52	280 1 20 100	29,3000 29,2000 29,2000 29,2000	5 5 5 2	1304 206 666 70	29.00000 28.90000 28.80000 28.70000	29.50000 29.70000 29.80000 29.90000	620 151 251 151	1 1 2 1
APANET	2.04	-1.87 %	17:00:00	1	2,1000	1	33	1.85000	2.10000	49	1	1	2	[+]
APA	1.86 2.10	1.64000 2.44000	16:41:19 15:12:18 15:11:54 15:11:34	100 50 515 50	1,8600 1,9000 1,9800 2,0000	2 1 1 2	150 995 100 850	1.80000 1.72000 1.71000 1.67000	2.12000 2.14000 2.16000 2.18000	50 1560 50 50	1 2 1 1
APATOR	14.40	-1.05 %	17:03:20	100	14,2000	1	49	14.20000	14.30000	6	1	3	43	[+]
APT	14.10 14.40	13.00000 15.80000	17:00:00 16:46:28 16:42:38 16:31:37	1 66 16 50	14,2000 14,2000 14,1500 14,1500	7 9 1 15	619 1503 1 1246	14.15000 14.10000 14.05000 14.00000	14.35000 14.40000 14.45000 14.50000	1755 626 178 261	5 2 3 3
APIS	0.03	0.74 %	15:00:00	100	0,0272	1	6100	0.02560	0.02720	151404	2	18	0	[+]
ASA	0.03 0.03	0.01960 0.03640	15:00:00 11:04:57 11:00:00 15:14:12	7700 10000 100 2079	0,0272 0,0280 0,0280 0,0270	1 1 1 1	50000 62700 20201 3000	0.02520 0.02500 0.02480 0.02200	0.02760 0.02800 0.02820 0.02860	15000 29921 100000 56000	1 1 1 1
APLISENS	23.40	-3.42 %	17:00:00	2	22,6000	1	63	22.40000	22.60000	6	1	1	18	[+]
APN	22.40 23.40	21.20000 25.60000	16:25:21 16:08:08 16:07:44 16:03:36	5 170 112 54	22,4000 22,6000 22,8000 22,8000	1 1 2 2	35 856 273 80	22.20000 21.60000 21.40000 21.20000	22.80000 23.00000 24.00000 24.20000	5 26 445 1128	1 1 5 2
APOLLO	0.80	0.72 %	15:00:00	261	0,6950	0	0	0.00000	0.00000	0	0	2	1	[+]
APC	0.70 0.80	0.64000 0.95000	15:00:00 11:04:47 11:04:47 11:00:00	189 122 270 333	0,6950 0,7950 0,7950 0,7950	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
APS	4.02	0.50 %	15:46:06	40	4,0400	1	208	4.02000	4.04000	242	1	0	0	[+]
APS	4.02 4.04	3.22000 4.82000	13:23:10 15:32:25 09:31:15 09:31:15	8 282 594 1	4,0200 4,0200 4,2000 4,2000	1 2 1 1	199 145 2000 5	3.42000 3.40000 3.00000 1.00000	4.22000 4.40000 4.50000 4.60000	486 4696 1023 2500	1 4 2 1
APSENERGY	3.80	-6.58 %	16:49:59	198	3,5500	1	604	3.55000	3.74000	410	3	4	15	[+]
APE	3.54 3.80	3.42000 4.18000	16:47:59 16:45:59 16:45:59 16:43:59	198 58 140 198	3,5500 3,5400 3,5500 3,5500	1 2 1 1	942 40 5 304	3.54000 3.50000 3.45000 3.29000	3.76000 3.80000 3.91000 3.92000	5 1096 280 55	1 1 1 1
AQUABB	15.50	-1.90 %	09:37:21	1	15,5000	1	2	15.00000	15.50000	106	1	0	0	[+]
AQU	15.50 15.50	12.40000 18.60000	09:44:24 09:19:07 09:27:34 09:00:00	1 1 1 5	15,8000 15,8000 16,0000 15,9000	1 1 1 1	2 5 2 2000	14.60000 14.50000 14.30000 14.20000	15.80000 15.90000 16.00000 16.20000	400 5 6 2	2 1 1 1
AQUAPOZ	10.30	0.00 %	09:00:00	2	10,3000	1	140	7.60000	10.30000	82	1	0	0	[+]
AQA	10.30 10.30	8.25000 12.30000	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	10,3000 10,3000 10,3000 10,3000	1 1 1 2	44 1 100 2	6.85000 6.80000 5.55000 5.00000	10.40000 10.60000 10.80000 11.40000	120 194 506 500	1 1 2 1
ARCHICOM	23.30	2.58 %	17:04:35	3	23,9000	1	56	23.50000	23.90000	84	1	20	465	[+]
ARH	23.00 23.90	21.00000 25.60000	17:00:00 17:00:00 16:43:48 16:34:02	56 1000 115 121	23,9000 23,9000 23,9000 23,8000	1 2 4 1	120 535 2088 111	23.20000 23.10000 23.00000 22.90000	24.00000 24.30000 24.40000 24.50000	100 165 500 21841	1 2 1 2
ARCTIC	14.90	-0.54 %	17:04:27	270	14,8000	3	21	14.80000	14.86000	756	7	67	995	[+]
ATC	14.64 14.90	13.42000 16.38000	17:00:00 17:00:00 17:00:00 17:00:00	275 1 25 34	14,8000 14,8000 14,8000 14,8000	3 5 5 4	3 138 5 528	14.78000 14.76000 14.74000 14.72000	14.88000 14.90000 14.92000 14.94000	287 2108 9 10	8 11 9 10
ARTGAMES	1.28	-3.42 %	15:36:58	315	1,2700	1	100	1.27500	1.28500	150	1	1	1	[+]
ARG	1.27 1.28	1.02000 1.53000	15:36:34 13:01:15 09:36:34 17:00:00	150 200 200 10	1,2750 1,2750 1,2750 1,3150	3 1 4 1	2955 100 17276 9	1.27000 1.26500 1.26000 1.24000	1.29000 1.29500 1.31500 1.32000	200 150 504 200	1 1 2 1
ARTIFEX	19.50	-2.31 %	17:00:00	18	19,0500	1	11	19.00000	19.05000	9	1	23	439	[+]
ART	18.50 19.55	17.55000 21.40000	17:00:00 17:00:00 17:00:00 17:00:00	1 72 272 48	19,0500 19,0500 19,0500 19,0500	1 1 1 2	195 300 300 504	18.80000 18.75000 18.70000 18.60000	19.55000 19.60000 19.70000 19.75000	483 100 1105 1100	1 1 2 2
ASBIS	27.80	-1.29 %	17:04:10	100	27,4400	3	2304	27.42000	27.44000	409	1	71	1,952	[+]
ASB	27.28 27.80	25.02000 30.58000	17:03:43 17:00:20 17:00:00 17:00:00	200 1543 1 1296	27,4400 27,4400 27,4400 27,4400	1 4 1 2	5000 967 1 11	27.40000 27.30000 27.28000 27.26000	27.46000 27.48000 27.50000 27.54000	150 85 351 363	2 2 2 3
ASMODEV	0.90	-1.11 %	16:39:44	80	0,8900	1	20	0.89000	0.95000	200	1	2	2	[+]
AMV	0.89 0.90	0.72000 1.08000	09:13:45 09:13:45 09:09:31 14:26:16	2000 81 12 2000	0,9000 0,9000 0,9000 0,9000	1 1 1 1	200 200 200 749	0.88500 0.88000 0.86000 0.85000	0.95500 0.96000 0.99000 1.00000	100 1200 200 200	1 1 1 1
ASSECOBS	41.70	-1.20 %	17:00:00	101	41,0000	4	1521	41.00000	41.50000	2798	1	0	16	[+]
ABS	41.00 41.70	37.60000 45.80000	17:00:00 17:00:00 15:38:31 15:38:31	11 28 42 18	41,0000 41,0000 41,0000 41,0000	1 1 1 7	40 10 486 235	40.40000 40.20000 40.10000 40.00000	41.60000 41.70000 41.90000 42.00000	48 278 214 783	1 2 3 7
ASSECOPOL	70.95	-0.42 %	17:00:00	330	71,0500	1	458	71.00000	71.05000	98	1	55	3,915	[+]
ACP	70.15 71.60	63.90000 78.00000	17:00:00 17:00:00 17:00:00 17:00:00	198 48 18 5	71,0500 71,0500 71,0500 71,0500	1 1 2 2	483 14 332 689	70.90000 70.85000 70.80000 70.75000	71.15000 71.20000 71.25000 71.30000	548 685 204 877	2 2 3 3
ASSECOSEE	47.60	-1.91 %	17:00:00	1	46,3000	1	35	46.10000	46.30000	165	1	1	33	[+]
ASE	46.30 47.60	42.90000 52.20000	16:37:16 15:57:21 15:57:21 15:01:12	34 1 212 2	46,3000 46,3000 46,3000 46,9000	7 1 3 2	327 70 660 101	46.00000 45.80000 45.60000 45.50000	46.90000 47.10000 47.50000 47.80000	97 76 198 175	1 2 1 2
ASTARTA	30.45	-1.31 %	17:02:32	133	30,1500	1	52	30.15000	30.20000	15	1	6	175	[+]
AST	30.15 30.50	27.45000 33.45000	17:00:00 17:00:00 17:00:00 16:44:18	161 129 37 25	30,1500 30,1500 30,1500 30,1500	2 2 4 1	1010 3355 2382 2	30.10000 30.05000 30.00000 29.95000	30.50000 30.55000 30.60000 30.75000	165 398 110 97	2 2 1 2
ASTRO	0.17	-4.19 %	14:55:05	1630	0,1600	1	1500	0.16100	0.16700	3500	2	14	2	[+]
ASR	0.16 0.17	0.13500 0.20000	14:55:05 14:55:05 14:55:05 14:55:05	1500 2500 2500 3500	0,1610 0,1610 0,1620 0,1630	5 1 1 1	32470 1500 2500 8700	0.16000 0.15600 0.15400 0.15200	0.16800 0.17100 0.17600 0.17700	2800 800 2500 3500	1 1 1 2
ATAL	60.40	3.01 %	17:00:00	3	61,6000	1	22	61.60000	61.80000	50	1	2	119	[+]
1AT	58.40 62.00	54.40000 66.40000	16:48:20 16:48:20 16:42:56 16:40:53	86 50 23 5	62,0000 61,8000 61,6000 61,6000	1 1 1 2	60 50 42 1350	59.20000 59.00000 58.40000 58.20000	62.00000 62.60000 63.00000 63.20000	257 120 146 10	3 1 2 1
ATCCARGO	15.85	1.93 %	09:17:54	117	15,8500	1	40	15.50000	15.85000	183	3	0	2	[+]
ATA	15.85 15.85	12.70000 19.00000	15:27:58 09:19:48 09:19:48 09:07:41	2 25 5 6	15,5500 15,5500 15,5500 16,2000	1 2 2 1	10 75 65 110	15.40000 15.30000 15.00000 14.80000	16.00000 16.20000 16.40000 16.50000	50 54 226 153	1 1 1 1
ATENDE	3.12	-0.32 %	17:00:00	76	3,0700	1	699	3.07000	3.09000	995	1	16	50	[+]
ATD	3.04 3.12	2.81000 3.43000	16:16:44 16:13:18 16:13:18 16:12:59	500 294 206 300	3,0500 3,0400 3,0500 3,0500	1 3 3 4	206 3000 4000 8500	3.04000 3.03000 3.02000 3.01000	3.10000 3.11000 3.12000 3.13000	3457 1358 343 700	2 2 2 1
ATLANTAPL	10.90	0.00 %	10:48:02	1	10,8000	3	587	10.80000	10.90000	681	1	0	0	[+]
ATP	10.80 10.90	9.85000 11.90000	10:48:01 10:48:00 10:48:00 10:47:59	1 1 1 1	10,8000 10,8000 10,8000 10,8000	1 2 1 2	150 2731 1000 1032	10.70000 10.50000 9.90000 9.60000	11.00000 11.20000 11.60000 11.70000	750 290 304 360	1 2 2 2
ATLANTIS	0.45	0.00 %	16:42:38	50	0,4470	1	310	0.44700	0.45800	152	1	4	2	[+]
ATS	0.45 0.46	0.40300 0.49100	13:54:26 13:39:53 13:26:34 09:34:56	4 30 1000 600	0,4590 0,4590 0,4590 0,4600	2 1 1 1	4577 1163 2000 4700	0.43800 0.43200 0.43100 0.43000	0.45900 0.46000 0.46100 0.46300	5136 2200 3509 2380	1 1 1 1
ATMGRUPA	3.20	3.45 %	16:44:33	200	3,3000	4	1043	3.20000	3.33000	670	1	10	32	[+]
ATG	3.19 3.33	2.88000 3.52000	16:01:36 16:00:17 16:00:17 15:29:09	1350 261 650 50	3,3000 3,3300 3,3000 3,3100	2 2 1 2	4862 1798 800 376	3.19000 3.18000 3.17000 3.15000	3.35000 3.37000 3.38000 3.40000	240 98 2000 2705	1 1 1 4
ATONHT	0.00	0.00 %	11:00:00	400	0,1780	1	5000	0.10100	PKC	19756	10	0	0	[+]
ATO	0.00 0.00	0.14300 0.21200	11:00:00 11:00:00 11:00:00 15:00:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 1 1 1	1100 50000 20000 50000	0.10000 0.01100 0.01050 0.01000	0.01000 0.10000 0.17800 0.18000	10208 5000 561 34000	2 1 1 1
ATREM	6.32	0.66 %	17:00:00	1	6,0600	1	379	6.06000	6.10000	30	1	1	8	[+]
ATR	6.00 6.32	5.70000 6.94000	16:37:04 15:54:24 15:35:38 15:35:18	99 1 20 15	6,1000 6,1000 6,2600 6,2600	1 3 1 1	1700 1878 50 1000	6.02000 6.00000 5.90000 5.78000	6.12000 6.22000 6.24000 6.30000	420 100 372 1099	1 1 1 3
AUTOPARTN	22.65	2.21 %	17:00:00	91	23,1500	2	4090	22.75000	23.15000	1205	2	92	2,090	[+]
APR	22.45 23.15	20.40000 24.90000	17:00:00 17:00:00 17:00:00 17:00:00	1183 200 230 300	23,1500 23,1500 23,1500 23,1500	3 2 1 3	1746 1585 30 330	22.70000 22.65000 22.60000 22.50000	23.20000 23.25000 23.30000 23.40000	1998 60 100 3590	4 1 1 4
AUXILIUM	1.26	0.00 %	09:00:00	10	1,2600	2	1288	1.26000	1.29000	250	1	0	0	[+]
AUX_	1.26 1.26	1.01000 1.51000	09:00:00 09:05:53 09:05:26 09:00:00	10 10 10 10	1,2600 1,2600 1,2600 1,2600	2 1 5 1	3429 100 5815 1150	1.25000 1.22000 1.20000 1.18000	1.30000 1.32000 1.34000 1.36000	100 100 100 20	1 1 1 1
AZTEC	3.24	0.00 %	12:09:21	5	3,2400	1	20	3.10000	3.22000	1100	1	0	0	[+]
AZC	3.24 3.24	2.60000 3.88000	09:18:32 10:18:12 09:30:42 13:47:41	5 5 5 20	3,2400 3,2400 3,2400 3,2400	1 1 1 2	30 35 50 390	3.02000 3.00000 2.96000 2.94000	3.24000 3.30000 3.34000 3.38000	130 20 20 300	1 1 1 1
BAHOLDING	0.11	-1.71 %	17:00:00	1000	0,1150	1	5000	0.10900	0.11500	6159	1	1,451	164	[+]
BAH	0.10 0.12	0.09470 0.12800	16:49:56 16:47:59 16:47:59 16:23:43	3 2000 8000 841	0,1160 0,1106 0,1110 0,1164	2 1 1 1	14600 14049 16000 12973	0.10660 0.10640 0.10620 0.10600	0.11600 0.11680 0.11720 0.11840	24997 19898 11126 1400	2 1 1 1
BALTICON	0.00	0.00 %	10:25:53	2	11,6000	1	85	11.20000	11.60000	1999	2	0	0	[+]
BLT	0.00 0.00	9.30000 13.90000	09:47:28 09:47:28 09:43:18 13:00:51	25 175 2 173	11,2000 11,5000 12,0000 11,6000	1 1 1 1	181 100 200 59	11.10000 10.10000 10.00000 9.95000	12.00000 12.20000 13.60000 13.70000	167 40 75 111	1 2 1 1
BBIDEVNFI	4.73	4.66 %	16:12:37	14	4,9400	2	400	4.76000	4.95000	1750	1	1	3	[+]
BBD	4.73 4.94	4.26000 5.20000	16:10:02 14:41:03 13:26:20 13:17:08	188 1 1 1	4,9400 4,7300 4,7300 4,7300	1 1 1 1	775 450 500 500	4.75000 4.74000 4.73000 4.72000	4.99000 5.00000 5.04000 5.08000	335 3201 700 122	1 2 1 1
BEDZIN	45.40	-2.21 %	17:01:37	3	44,2000	1	6	43.40000	44.20000	307	1	3	129	[+]
BDZ	44.20 46.80	41.00000 49.80000	17:00:47 17:00:47 17:00:00 17:00:00	35 6 20 29	44,2000 44,2000 44,2000 44,2000	1 1 1 1	32 3 20 50	43.20000 43.00000 42.60000 42.40000	45.20000 45.40000 45.60000 45.80000	50 51 8 16	1 1 1 1
BENEFIT	1,755.00	0.00 %	17:00:00	1	1 740,0000	1	31	1730.00000	1740.00000	190	2	1	1,513	[+]
BFT	1,710.00 1,755.00	1580.00000 1930.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 3 2 38	1 740,0000 1 740,0000 1 740,0000 1 740,0000	1 2 2 1	1 37 28 10	1725.00000 1715.00000 1710.00000 1705.00000	1755.00000 1760.00000 1765.00000 1795.00000	27 126 5 13	1 2 1 2
BERGHOLDI	0.00	0.00 %	15:13:13	1000	0,2100	1	1000	PKC	PKC	4545	10	0	0	[+]
BRH	0.00 0.00	0.16800 0.25200	15:13:13 15:04:19 15:01:47 15:00:00	350 3500 2680 7199	0,2100 0,2100 0,2100 0,2100	1 1 1 1	1600 9057 282 480	0.22100 0.22000 0.20100 0.20000	0.01000 0.15000 0.20000 0.21000	128 4000 3981 24493	1 1 1 6
BEST	0.00	0.00 %	17:00:00	1	20,8000	1	25	20.20000	20.80000	398	1	0	0	[+]
BST	0.00 0.00	18.80000 22.80000	13:38:24 17:00:00 12:09:09 14:41:57	218 1 9 26	20,2000 20,8000 20,2000 20,8000	4 3 3 4	496 190 700 177	20.00000 19.10000 19.00000 18.90000	21.20000 21.40000 22.00000 22.20000	113 755 148 322	1 2 2 1
BETACOM	4.94	-3.25 %	12:08:22	121	4,7600	1	61	4.76000	4.90000	1260	1	2	10	[+]
BCM	4.76 4.94	4.46000 5.40000	12:08:22 12:08:22 12:07:23 11:56:47	200 679 600 404	4,7600 4,7600 4,7600 4,7600	1 1 1 1	1750 3000 122 2200	4.74000 4.72000 4.50000 4.40000	4.92000 4.94000 4.98000 5.00000	1850 2018 628 331	2 2 1 2
BIGCHEESE	30.10	-7.54 %	17:01:40	93	28,2000	1	47	28.00000	28.20000	105	2	12	345	[+]
BCS	27.10 30.10	27.10000 33.10000	17:01:40 17:00:00 17:00:00 16:48:10	59 20 30 20	28,2000 28,2000 28,2000 28,2000	1 3 2 2	120 247 11 200	27.60000 27.50000 27.40000 27.30000	28.30000 28.50000 28.60000 28.80000	100 519 20 58	1 1 1 1
BIOCELTIX	59.00	7.53 %	17:00:00	10	62,8000	2	122	62.00000	62.80000	20	1	24	1,507	[+]
BCX	58.80 65.00	58.40000 71.20000	16:39:37 16:39:37 16:39:37 16:39:37	295 100 41 24	62,8000 62,6000 62,6000 62,4000	1 1 2 3	44 20 30 89	61.40000 61.00000 60.80000 60.60000	63.00000 63.60000 63.80000 64.00000	1 286 147 70	1 3 4 1
BIOERG	0.00	0.00 %	16:49:44	5612	0,1355	1	1000	0.13100	PKC	1000	1	0	0	[+]
BER	0.00 0.00	0.10850 0.16250	16:07:57 10:36:32 10:36:18 10:32:38	1000 5612 1000 1000	0,1375 0,1330 0,1330 0,1350	1 2 1 2	1000 1008 1 12300	0.11850 0.10050 0.10000 0.09000	0.08000 0.13100 0.13550 0.14300	701 10160 1160 2500	1 1 2 1
BIOGENED	14.20	0.00 %	14:23:35	30	15,0000	1	283	15.00000	15.10000	67	1	0	3	[+]
BGD	14.20 15.00	11.40000 17.00000	13:17:30 13:17:30 12:45:36 13:21:46	37 50 100 67	15,0000 15,0000 14,2000 15,0000	1 1 1 1	72 49 900 15	14.10000 13.60000 13.50000 12.00000	16.00000 16.10000 17.00000 17.70000	200 63 54 80	1 1 1 1
BIOMASS	0.22	-1.37 %	17:00:00	100	0,2155	1	2500	0.21500	0.21550	44900	1	51	11	[+]
BEP	0.21 0.22	0.17600 0.26400	17:00:00 16:47:49 16:43:29 16:43:29	5000 3000 200 100	0,2155 0,2175 0,2175 0,2170	3 1 2 2	10803 2342 20050 200	0.21400 0.21350 0.21250 0.21200	0.21750 0.21900 0.21950 0.22000	6850 8757 7263 29349	3 1 1 1
BIOMAXIMA	18.26	2.08 %	15:57:30	20	18,6800	1	10	18.50000	18.66000	20	1	1	25	[+]
BMX	18.26 18.76	16.44000 20.05000	15:09:14 14:57:27 14:57:02 14:57:02	5 32 213 34	18,7600 18,5000 18,5000 18,5200	1 1 1 1	50 52 20 20	18.42000 18.40000 18.34000 18.32000	18.68000 18.70000 18.76000 18.78000	50 968 105 20	1 1 2 1
BIOTON	3.89	-0.77 %	17:00:00	3	3,8450	2	11	3.84500	3.87500	10	2	8	31	[+]
BIO	3.85 3.90	3.50000 4.27000	16:43:02 16:43:02 16:43:02 16:43:02	5 10 1350 10	3,8500 3,8500 3,8500 3,8500	3 1 1 3	24 4 4766 18	3.84000 3.83500 3.83000 3.82500	3.88000 3.88500 3.89000 3.89500	1011 16 536 8	3 3 6 2
BKDGAMES	7.66	-6.67 %	15:54:06	20	7,0000	1	10	6.90000	7.00000	330	1	8	55	[+]
BKD	6.54 7.66	6.14000 9.18000	15:15:05 15:13:58 15:10:02 13:39:24	10 16 50 10	6,9800 6,9800 6,9800 6,9800	1 1 1 1	30 10 30 30	6.88000 6.86000 6.76000 6.66000	7.18000 7.20000 7.22000 7.32000	30 371 30 30	1 1 1 1
BLACKPOIN	1.04	0.00 %	09:00:00	10	1,0400	2	3500	1.00000	1.04000	5667	2	0	0	[+]
BPN	1.04 1.04	0.83500 1.24000	09:00:00 09:00:00 09:00:00 09:17:37	10 2 10 250	1,0400 1,0400 1,0400 1,0400	1 1 1 1	2144 300 1200 3100	0.89500 0.89000 0.85000 0.65000	1.05000 1.06000 1.08000 1.27000	6990 570 377 5027	2 1 1 1
BLOOBER	24.40	-2.47 %	17:00:00	5	23,6500	5	765	23.40000	23.65000	2147	1	10	243	[+]
BLO	23.40 24.40	19.52000 29.25000	17:00:00 17:00:00 17:00:00 16:41:09	265 95 100 5	23,6500 23,6500 23,6500 23,6500	1 2 5 2	250 1028 386 2252	23.30000 23.25000 23.20000 23.15000	23.70000 23.80000 23.85000 23.90000	111 725 2 250	1 1 1 1
BNPPL	60.00	-0.67 %	17:00:00	2	59,6000	1	75	59.00000	59.60000	4	1	57	3,405	[+]
BNP	59.00 60.00	54.00000 66.00000	14:38:12 14:35:52 13:56:31 13:28:45	46991 3 28 2	59,2000 59,6000 59,0000 59,0000	1 1 1 1	7 35 35 30	58.80000 58.40000 57.80000 56.80000	60.00000 61.20000 61.40000 61.80000	167 93 1 5	2 1 1 1
BOGDANKA	34.52	-0.98 %	17:00:00	47	34,2800	10	1187	34.28000	34.38000	5	1	47	1,621	[+]
LWB	34.10 35.38	31.08000 37.96000	17:00:00 17:00:00 17:00:00 17:00:00	4 7 56 21	34,2800 34,2800 34,2800 34,2800	3 1 3 3	111 14 693 135	34.26000 34.24000 34.22000 34.20000	34.44000 34.52000 34.54000 34.56000	21 26 11 4	2 2 2 2
BOOMBIT	11.50	-0.87 %	16:48:02	182	11,4000	1	338	11.40000	11.45000	1257	1	3	39	[+]
BBT	11.30 11.50	10.35000 12.65000	16:26:31 16:15:08 15:44:06 15:44:06	60 80 82 2	11,4500 11,4000 11,4500 11,3500	2 2 2 4	270 145 155 429	11.35000 11.30000 11.20000 11.10000	11.50000 11.70000 11.75000 11.80000	973 1 30 120	1 1 2 1
BORYSZEW	6.34	-5.02 %	17:00:00	38	6,0500	1	462	6.05000	6.17000	1362	1	38	235	[+]
BRS	6.05 6.40	5.71000 6.97000	17:00:00 17:00:00 17:00:00 17:00:00	300 48 387 65	6,0500 6,0500 6,0500 6,0500	1 1 1 5	150 100 250 4622	6.04000 6.02000 6.01000 6.00000	6.18000 6.26000 6.33000 6.39000	180 58 80 200	1 1 1 1
BOS	8.07	1.12 %	17:00:00	100	8,1600	1	2	8.08000	8.16000	137	1	6	52	[+]
BOS	8.07 8.24	7.27000 8.87000	17:00:00 17:00:00 17:00:00 16:36:28	50 50 50 1250	8,1600 8,1600 8,1600 8,1000	1 1 2 1	10 25 330 25	8.06000 8.01000 8.00000 7.96000	8.17000 8.18000 8.19000 8.23000	100 100 383 65	1 1 2 1
BOWIM	6.35	-0.47 %	17:00:00	307	6,3000	3	1023	6.30000	6.34000	4480	1	5	32	[+]
BOW	6.30 6.44	5.72000 6.98000	17:00:00 16:49:11 16:49:11 16:35:34	90 1 1 177	6,3000 6,3400 6,3300 6,3400	2 2 1 2	4 4 100 102	6.29000 6.28000 6.26000 6.25000	6.35000 6.39000 6.40000 6.41000	1 4 1100 969	1 2 2 1
BPC	0.00	0.00 %	16:25:34	750	0,1890	1	300	0.16700	0.18500	4750	2	0	0	[+]
BPC	0.00 0.00	0.15200 0.22600	16:25:34 16:19:53 16:19:53 16:19:53	300 3450 1250 300	0,1800 0,1610 0,1700 0,1700	1 1 1 2	100 100 300 914	0.16500 0.16300 0.16200 0.16000	0.18600 0.18800 0.19200 0.19300	800 2850 100 100	1 2 1 1
BRAND24	34.50	1.45 %	16:41:58	14	34,9000	1	40	33.70000	34.80000	50	1	1	47	[+]
B24	33.60 34.90	31.10000 37.90000	16:41:58 16:41:58 16:41:58 16:41:58	15 50 33 38	34,5000 34,5000 34,5000 34,4000	1 2 1 1	178 254 39 150	33.60000 33.50000 33.40000 33.30000	34.90000 35.00000 35.30000 36.00000	205 230 40 158	2 1 1 3
BRAS	0.00	-0.21 %	17:00:00	200	0,2395	1	980	0.25000	PKC	5603	4	0	0	[+]
BSA	0.00 0.00	0.19200 0.28800	17:00:00 16:05:43 16:03:32 16:03:32	300 5000 639 2000	0,2395 0,2600 0,2630 0,2500	1 1 1 1	400 1000 500 100000	0.23500 0.15050 0.13000 0.12000	0.21600 0.23000 0.23900 0.24000	1500 1700 2700 30200	1 1 1 2
BSH	4.55	-0.22 %	15:56:50	1	4,5400	1	10	4.45000	4.54000	29	1	0	1	[+]
BSH	4.47 4.55	3.64000 5.46000	15:48:43 14:23:56 14:23:56 12:11:31	195 4 30 5	4,4700 4,4700 4,4700 4,5500	1 1 1 1	10 50 10 10	4.44000 4.43000 4.41000 4.37000	4.55000 4.57000 4.64000 4.67000	886 10 20 20	1 1 1 1
BTCSTUDIO	0.00	0.00 %	12:34:48	400	0,4640	2	2875	0.42800	0.46600	1925	1	0	0	[+]
BTC	0.00 0.00	0.37200 0.55500	09:00:00 09:05:49 09:05:19 09:00:00	20 20 20 20	0,4640 0,4640 0,4640 0,4640	1 1 1 1	153 1499 5000 2052	0.42600 0.40200 0.37400 0.30400	0.46800 0.50000 0.52500 0.53000	1430 1400 1495 500	1 1 1 1
BUDIMEX	428.50	0.82 %	17:00:00	38	432,0000	2	194	430.50000	432.00000	434	2	22	9,517	[+]
BDX	419.50 435.00	386.00000 471.00000	17:00:00 17:00:00 17:00:00 17:00:00	30 26 104 6	432,0000 432,0000 432,0000 432,0000	2 2 3 3	147 418 856 604	430.00000 429.50000 429.00000 428.50000	432.50000 433.00000 433.50000 434.00000	203 325 146 414	2 2 2 2
BUMECH	28.96	-2.56 %	17:03:22	8	28,2200	1	80	28.22000	28.40000	391	1	16	442	[+]
BMC	28.14 28.96	26.08000 31.84000	17:01:02 17:01:02 17:00:09 17:00:00	92 508 100 64	28,2200 28,2200 28,2200 28,2200	1 1 6 1	20 7 905 132	28.18000 28.10000 28.00000 27.98000	28.74000 28.80000 28.86000 28.88000	60 31 200 274	1 1 1 3
CANNABIS	0.30	-0.67 %	16:39:06	4000	0,2965	1	8966	0.29600	0.29650	8412	1	54	16	[+]
CBD	0.30 0.30	0.23700 0.35500	16:39:06 15:50:54 15:50:54 15:50:54	160 3747 150 137	0,2965 0,2965 0,2965 0,2965	3 1 2 3	14200 9700 1125 11035	0.29500 0.29400 0.29300 0.29100	0.29850 0.29900 0.30050 0.30250	1500 2500 4000 5000	1 1 1 1
CARBON	33.50	2.35 %	16:06:59	100	34,8000	1	33	34.20000	35.20000	100	1	3	87	[+]
CRB	33.50 35.00	26.80000 40.20000	16:02:46 15:49:18 14:52:30 14:52:30	1500 103 40 69	34,8000 34,2000 35,0000 35,0000	1 1 1 1	100 26 15 80	34.00000 33.50000 33.00000 30.60000	35.80000 36.00000 36.50000 37.00000	150 338 292 23	1 4 1 1
CARPATHIA	2.24	-4.55 %	17:00:00	386	2,1000	0	0	0.00000	0.00000	0	0	3	7	[+]
CRC	1.80 2.56	1.80000 2.68000	15:13:05 12:58:02 12:58:02 12:58:02	392 6 100 100	2,1400 1,8000 1,8000 1,8000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
CAVATINA	17.60	-0.28 %	12:37:10	1	17,6000	2	68	17.30000	17.60000	34	2	0	4	[+]
CAV	17.50 17.60	15.85000 19.35000	12:09:17 12:09:17 11:01:38 10:50:36	115 20 100 2	17,5000 17,5000 17,6000 17,6000	1 1 2 3	100 50 150 219	17.25000 17.20000 17.10000 17.00000	17.65000 17.70000 17.90000 18.00000	163 70 10 1000	1 2 1 1
CCC	40.25	-5.59 %	17:04:57	30	38,0000	3	708	37.97000	38.00000	28501	2	334	12,929	[+]
CCC	37.90 40.25	36.23000 44.27000	17:04:48 17:04:26 17:04:14 17:04:12	1000 110 100 35	38,0000 38,0000 38,0000 38,0000	2 3 1 1	385 202 65 100	37.96000 37.95000 37.92000 37.91000	38.20000 38.25000 38.26000 38.30000	94 752 329 319	2 2 1 3
CCS	0.00	0.00 %	09:03:16	791	1,8000	1	1209	1.80000	1.92000	500	1	0	0	[+]
CCS	0.00 0.00	1.44000 2.16000	09:03:16 09:01:37 09:01:37 09:01:37	567 733 533 500	1,8100 1,8100 1,8300 1,8400	1 2 2 1	1066 2843 3300 444	1.77000 1.75000 1.74000 1.45000	1.98000 1.99000 2.06000 2.10000	650 1000 2495 289	1 1 2 1
CDA	16.30	-1.23 %	16:48:11	12	16,1000	1	10	16.00000	16.10000	8	1	1	9	[+]
CDA	15.80 16.30	13.10000 19.50000	16:47:47 12:41:39 12:41:39 12:12:22	50 10 40 30	16,1000 16,2000 16,1000 16,0000	1 2 1 1	9 105 50 125	15.90000 15.80000 15.70000 15.60000	16.20000 16.30000 16.40000 16.50000	301 50 50 4015	2 1 1 1
CDPROJEKT	135.00	-8.37 %	17:04:45	200	123,7000	4	1887	123.70000	123.80000	31	2	1,151	146,209	[+]
CDR	121.55 135.00	121.50000 148.50000	17:02:56 17:02:44 17:02:44 17:02:44	238 12 200 69	123,7000 123,7000 123,7000 123,7000	2 12 6 3	171 4962 1068 1182	123.65000 123.60000 123.50000 123.45000	123.90000 123.95000 124.00000 124.20000	81 41 2445 1571	3 1 6 1
CDRL	16.00	0.63 %	12:01:14	10	16,1000	1	275	16.00000	16.10000	178	3	0	0	[+]
CDL	16.00 16.10	14.40000 17.60000	09:00:00 15:43:26 09:00:00 12:06:25	2 230 2 500	16,0000 16,0000 16,4000 16,0000	1 1 2 2	490 140 21 286	15.70000 15.30000 15.20000 15.00000	16.30000 16.80000 17.50000 17.90000	480 676 18 234	1 1 1 1
CELTIC	6.00	3.96 %	17:00:00	6	6,3000	1	300	6.06000	6.30000	494	1	19	114	[+]
CPD	5.92 6.58	5.40000 6.60000	17:00:00 16:27:11 16:27:02 16:18:26	49 3 1 21	6,3000 6,3000 6,1200 6,3400	1 1 1 2	498 500 60 421	6.04000 6.00000 5.94000 5.90000	6.42000 6.46000 6.48000 6.50000	1 190 199 345	1 1 1 1
CEZ	186.00	2.83 %	16:32:43	11	185,4000	1	10	183.20000	185.80000	2	1	0	4	[+]
CEZ	184.00 186.00	167.40000 204.60000	16:29:37 16:27:22 15:03:46 12:54:21	1 2 2 2	185,2000 184,0000 184,0000 184,0000	1 1 1 1	90 100 10 20	181.00000 180.00000 177.20000 176.00000	185.90000 186.00000 186.40000 186.90000	157 196 8 9	1 6 1 1
CFG	10.35	0.00 %	17:00:00	1	10,2500	2	212	9.86000	10.25000	161	2	2	15	[+]
CFG	9.88 10.35	8.28000 12.40000	17:00:00 17:00:00 16:32:19 16:32:19	67 132 200 131	10,2500 10,2500 9,8800 9,9000	2 2 1 1	320 195 55 68	9.84000 9.82000 9.78000 9.76000	10.60000 10.70000 10.85000 11.35000	100 160 5 100	1 1 1 1
CFI	0.21	-2.86 %	15:07:10	2671	0,2040	1	359	0.20400	0.20800	144	2	5	1	[+]
CFI	0.20 0.21	0.18600 0.22600	15:07:10 12:12:26 12:12:26 12:12:26	329 1071 105 105	0,2040 0,2040 0,2040 0,2040	4 5 2 2	4610 18818 1850 5600	0.20200 0.20000 0.19900 0.19800	0.21000 0.21200 0.21400 0.21600	6005 10900 23205 8455	3 6 3 2
CHERRY	17.40	2.01 %	17:00:00	25	17,7500	1	19	16.65000	17.75000	1121	3	0	4	[+]
CHP	16.65 17.75	13.95000 20.80000	17:00:00 16:48:29 16:48:29 16:48:29	15 14 20 45	17,7500 17,7500 17,6500 17,5000	1 1 1 2	200 150 100 259	16.60000 16.50000 16.30000 16.10000	17.80000 18.00000 18.10000 18.15000	152 50 100 63	1 1 1 1
CIECH	51.70	-1.73 %	17:00:00	51	51,1000	1	18	50.50000	51.10000	29	1	11	566	[+]
CIE	50.50 52.00	46.55000 56.80000	17:00:00 17:00:00 17:00:00 17:00:00	6 2 1 6	51,1000 51,1000 51,1000 51,1000	2 3 1 4	170 240 50 883	50.40000 50.30000 50.20000 50.10000	51.20000 51.50000 51.60000 51.80000	89 181 181 181	1 1 1 1
CIGAMES	5.89	-0.17 %	17:01:37	1424	5,8900	1	1370	5.89000	5.90000	5902	5	1,038	6,010	[+]
CIG	5.63 5.95	5.31000 6.47000	17:01:17 17:01:17 17:00:00 17:00:00	76 924 702 298	5,8900 5,8900 5,8900 5,8900	1 1 2 2	83 5100 326 1162	5.88000 5.87000 5.84000 5.82000	5.92000 5.94000 5.95000 5.97000	1000 1783 4194 263	1 4 2 2
CLNPHARMA	15.50	-1.80 %	17:00:00	133	15,2600	1	200	15.10000	15.26000	680	3	19	288	[+]
CLN	14.90 15.50	13.96000 17.04000	17:00:00 17:00:00 17:00:00 17:00:00	380 160 1000 585	15,2600 15,2600 15,2600 15,2600	1 2 1 3	100 119 500 1148	15.00000 14.90000 14.86000 14.82000	15.30000 15.40000 15.44000 15.48000	600 20 120 459	2 1 1 2
CLOUD	84.00	3.09 %	16:44:19	10	86,8000	1	95	84.00000	86.80000	8	2	0	25	[+]
CLD	83.80 86.80	75.60000 92.40000	16:03:03 16:03:03 14:12:42 13:56:18	89 77 13 20	84,4000 84,0000 83,8000 84,0000	3 1 1 1	173 3 15 17	83.80000 83.40000 81.00000 80.40000	87.00000 87.60000 88.00000 88.80000	20 15 116 90	1 1 2 1
COALENERG	1.41	-0.14 %	17:00:00	1	1,4000	1	58	1.37400	1.40000	2180	2	6	8	[+]
CLE	1.37 1.41	1.26800 1.54800	17:00:00 15:57:35 15:16:34 15:16:34	65 65 219 81	1,4000 1,3740 1,4000 1,3980	2 3 1 1	142 123 707 41	1.37200 1.36800 1.36600 1.36400	1.40400 1.40600 1.40800 1.41000	1263 2999 2272 8525	1 1 1 3
COGNOR	7.00	0.57 %	17:00:00	252	7,0000	3	808	7.00000	7.14000	1129	2	502	3,568	[+]
COG	6.92 7.38	6.30000 7.70000	17:00:00 17:00:00 17:00:00 17:00:00	615 357 616 3200	7,0000 7,0000 7,0000 7,0000	2 3 1 3	5120 5137 4820 224	6.99000 6.98000 6.97000 6.96000	7.15000 7.16000 7.18000 7.19000	1700 266 1050 900	2 1 4 2
COLUMBUS	5.89	0.34 %	17:00:00	45	5,9200	1	93	5.79000	5.92000	860	2	14	81	[+]
CLC	5.79 5.94	5.31000 6.47000	16:49:11 16:49:11 16:47:27 16:47:27	44 46 4954 300	5,9400 5,9000 5,9000 5,9000	1 2 1 1	200 275 50 400	5.77000 5.75000 5.73000 5.72000	5.94000 5.95000 5.96000 5.97000	1166 400 993 2	2 1 3 1
COMARCH	139.00	2.16 %	17:00:00	43	142,0000	2	1268	136.00000	142.00000	24	1	4	488	[+]
CMR	135.00 142.00	125.50000 152.50000	17:00:00 17:00:00 17:00:00 17:00:00	124 30 3 35	142,0000 142,0000 142,0000 142,0000	2 5 5 4	80 288 247 237	135.50000 135.00000 134.00000 133.00000	142.50000 143.00000 143.50000 144.00000	5 38 141 78	2 3 3 5
COMP	59.40	-0.67 %	17:00:00	1	59,4000	1	20	59.20000	59.40000	292	2	1	44	[+]
CMP	58.60 59.40	53.60000 65.20000	17:00:00 17:00:00 16:44:46 16:44:46	59 16 2 35	59,4000 59,4000 59,4000 59,2000	1 1 2 3	145 51 383 1300	58.60000 58.40000 58.20000 58.00000	59.80000 60.00000 60.60000 61.60000	121 508 31 81	2 4 1 2
COMPERIA	0.00	0.00 %	16:45:13	20	8,9500	1	950	8.60000	8.90000	245	1	0	0	[+]
CPL	0.00 0.00	8.10000 9.80000	16:39:20 11:34:17 10:56:27 13:34:03	10 500 480 700	8,9500 8,8000 8,8000 8,8000	1 0 0 0	95 0 0 0	8.30000 0.00000 0.00000 0.00000	8.95000 9.00000 9.20000 9.30000	315 900 1450 542	1 1 1 1
COMPREMUM	2.22	0.45 %	16:28:31	6	2,2300	2	1300	2.21000	2.23000	600	1	3	7	[+]
CPR	2.21 2.23	2.00000 2.44000	14:37:53 14:37:53 12:57:24 09:26:34	470 30 50 750	2,2300 2,2200 2,2200 2,2100	5 2 1 1	13796 1707 1000 950	2.20000 2.18000 2.16000 2.14000	2.24000 2.25000 2.26000 2.27000	923 960 2600 449	1 1 2 1
COPERNIC	0.00	0.00 %	15:00:36	200	1,0300	1	1555	0.82500	PKC	446	1	0	0	[+]
CRS	0.00 0.00	0.82500 1.23000	15:00:00 15:00:00 15:00:00 15:00:00	733 537 263 275	0,8500 0,8500 0,8500 0,8500	1 0 0 0	17000 0 0 0	0.01000 0.00000 0.00000 0.00000	0.79500 1.03000 1.99000 3.68000	35 4352 22000 554	1 3 1 2
CORMAY	0.65	-2.78 %	17:00:00	50	0,6300	1	30	0.62000	0.63000	480	2	55	34	[+]
CRM	0.60 0.65	0.58400 0.71200	17:00:00 17:00:00 16:44:49 16:37:15	30 20 10 330	0,6300 0,6300 0,6260 0,6120	2 2 2 1	3030 60 2441 29670	0.61800 0.61600 0.61400 0.61200	0.63400 0.64000 0.64600 0.64800	170 17098 7290 10350	6 2 2 2
CREEPYJAR	691.00	0.00 %	17:00:00	1	692,0000	1	8	679.00000	692.00000	9	2	0	319	[+]
CRJ	670.00 692.00	622.00000 760.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 3 5 4	692,0000 692,0000 692,0000 692,0000	1 2 1 2	2 17 6 11	678.00000 677.00000 672.00000 671.00000	693.00000 694.00000 697.00000 698.00000	6 6 5 19	2 2 1 3
CREOTECH	208.00	0.00 %	17:01:50	75	210,0000	2	63	209.00000	210.00000	68	1	1	203	[+]
CRI	205.00 212.00	187.50000 228.00000	17:00:45 17:00:00 17:00:00 16:39:45	100 100 6 16	210,0000 210,0000 210,0000 210,0000	3 5 3 12	39 76 125 252	208.00000 207.00000 206.00000 205.00000	211.00000 212.00000 213.00000 215.00000	26 18 25 57	2 1 2 3
CYBERFLKS	80.60	-3.23 %	17:00:00	65	78,0000	2	416	78.00000	79.60000	228	2	2	159	[+]
CBF	78.00 80.60	72.60000 88.60000	17:00:00 17:00:00 17:00:00 17:00:00	14 5 1 1	78,0000 78,0000 78,0000 78,0000	2 1 2 1	91 73 108 18	77.40000 77.20000 76.80000 76.40000	79.80000 80.00000 80.60000 80.80000	118 484 60 100	2 5 3 1
CYFRPLSAT	12.35	-4.54 %	17:03:52	150	11,7800	1	840	11.78000	11.78500	3695	1	1,517	18,116	[+]
CPS	11.70 12.43	11.11500 13.57500	17:03:33 17:03:33 17:02:28 17:00:42	10 75 125 84	11,7800 11,7800 11,7800 11,7800	2 2 2 3	1355 7638 930 13805	11.77000 11.76500 11.76000 11.75500	11.79000 11.79500 11.80500 11.81500	828 1953 52 4370	1 1 1 2
CZARNKOW	0.00	0.00 %	16:49:16	2	0,1440	1	200	0.13300	0.14400	198	1	0	0	[+]
BRO	0.00 0.00	0.11600 0.17200	16:49:16 15:30:34 14:43:33 12:38:12	400 6981 1000 600	0,1430 0,1330 0,1330 0,1330	1 1 1 2	9638 6000 5000 8500	0.13200 0.13100 0.13000 0.12000	0.14500 0.14600 0.14700 0.14900	10000 39483 3335 5514	1 2 1 1
DADELO	16.40	0.61 %	16:45:36	150	16,5000	1	174	16.25000	16.55000	468	3	5	90	[+]
DAD	16.15 16.55	14.80000 18.00000	16:31:39 15:31:07 14:55:10 14:41:25	40 3000 500 496	16,5000 16,4500 16,3000 16,3000	1 1 1 1	70 91 98 50	16.05000 15.70000 15.15000 15.10000	16.60000 16.65000 16.90000 16.95000	320 243 120 1750	2 1 2 3
DANKS	0.00	0.00 %	14:47:02	2000	0,7200	1	1178	0.70500	0.75500	1858	1	0	0	[+]
DNS	0.00 0.00	0.58000 0.86000	14:47:02 14:19:17 09:05:47 09:36:04	1000 142 2000 3222	0,7300 0,7550 0,7200 0,7450	1 1 1 1	684 2123 735 1200	0.69000 0.68500 0.60500 0.48000	0.78000 0.81000 0.84000 0.85000	7849 600 2188 555	2 1 1 1
DATAWALK	50.00	-4.02 %	17:01:43	50	47,8000	1	20	47.80000	48.50000	10	1	14	688	[+]
DAT	47.50 51.20	45.00000 55.00000	17:01:43 17:01:43 17:00:00 17:00:00	104 15 85 46	47,8000 47,8000 47,8000 47,8000	2 2 1 1	250 26 25 10	47.70000 47.60000 47.50000 47.30000	48.55000 48.75000 48.85000 49.60000	6 323 200 53	1 1 1 1
DBENERGY	22.50	1.33 %	16:17:05	2	22,8000	1	10	22.30000	22.80000	23	2	0	10	[+]
DBE	22.20 22.80	20.30000 24.70000	15:15:31 15:15:31 12:49:48 12:49:48	10 10 289 10	22,8000 22,8000 22,7000 22,7000	2 1 1 2	90 10 20 21	22.20000 22.10000 22.00000 21.80000	22.90000 23.00000 23.20000 23.30000	200 100 10 51	1 1 1 2
DDISTANCE	1.04	-1.45 %	15:45:47	15	1,0200	2	277	0.98000	1.02000	2985	1	28	29	[+]
DDI	0.97 1.06	0.82800 1.24000	15:36:38 15:36:38 15:36:34 15:36:34	3662 838 2524 1000	0,9720 0,9720 0,9720 0,9720	1 1 2 1	6338 1800 1542 500	0.97200 0.96200 0.96000 0.95000	1.03000 1.04000 1.05000 1.06500	2000 962 1780 745	1 1 1 1
DEBICA	69.00	0.00 %	15:52:18	1	69,0000	6	147	68.00000	69.00000	9	1	1	52	[+]
DBC	68.00 69.00	62.20000 75.80000	15:46:48 15:16:33 14:32:43 14:23:23	1 9 20 4	69,0000 69,0000 68,0000 68,6000	1 2 2 4	20 956 116 991	67.80000 67.60000 67.40000 67.20000	69.20000 69.40000 69.60000 69.80000	217 101 122 736	2 1 1 2
DECORA	42.30	-1.19 %	17:00:00	359	41,4000	1	163	41.40000	41.60000	1	1	1	46	[+]
DCR	41.40 42.40	38.10000 46.50000	17:00:00 17:00:00 16:17:29 15:47:03	93 50 121 22	41,4000 41,4000 41,4000 41,6000	2 4 1 2	122 154 100 112	41.10000 41.00000 40.80000 40.40000	42.20000 42.30000 42.40000 42.50000	104 201 488 60	1 1 1 1
DEKPOL	37.50	-1.59 %	14:44:04	43	37,2000	1	100	37.40000	37.50000	300	1	0	12	[+]
DEK	37.20 37.90	33.80000 41.20000	13:10:43 13:10:43 13:09:45 12:29:24	79 44 106 39	37,2000 37,3000 37,5000 37,5000	3 1 1 2	119 500 46 78	37.20000 36.40000 36.10000 36.00000	37.80000 37.90000 38.30000 38.50000	420 217 400 742	2 1 1 3
DEKTRA	9.10	-1.11 %	16:47:00	50	8,9000	1	40	8.85000	9.00000	50	1	4	39	[+]
DKR	8.90 9.10	7.30000 10.90000	15:17:20 15:17:20 15:16:39 15:16:39	14 52 2885 45	9,0500 9,0000 9,0000 9,0000	4 2 1 1	222 75 20 98	8.80000 8.70000 8.65000 8.60000	9.05000 9.10000 9.15000 9.20000	326 383 145 510	2 3 3 2
DELKO	11.15	0.00 %	16:10:26	289	11,1500	1	390	11.10000	11.15000	199	1	1	15	[+]
DEL	11.10 11.20	10.05000 12.25000	16:07:47 16:07:47 15:27:02 12:17:39	20 156 58 210	11,1500 11,1500 11,1500 11,1000	2 6 1 1	700 1244 110 200	11.05000 11.00000 10.90000 10.85000	11.20000 11.25000 11.30000 11.35000	4702 1567 1776 980	4 5 3 3
DEVELIA	4.42	-1.36 %	17:00:00	300	4,3600	2	561	4.35000	4.41500	674	1	66	290	[+]
DVL	4.32 4.49	3.98000 4.86000	17:00:00 17:00:00 17:00:00 17:00:00	470 292 9 34	4,3600 4,3600 4,3600 4,3600	4 1 4 1	970 300 6666 1386	4.33000 4.32500 4.32000 4.31500	4.42000 4.42500 4.43000 4.49500	1386 1386 700 965	1 1 1 1
DEVORAN	0.08	0.00 %	12:14:09	150	0,0800	1	1000	0.07440	0.07700	4000	1	0	0	[+]
DEV	0.08 0.08	0.05600 0.10400	16:47:07 16:47:07 15:15:42 15:15:42	11300 2700 8208 1792	0,0800 0,0798 0,0800 0,0800	2 1 2 1	2000 700 2300 1000	0.07420 0.07400 0.07360 0.07340	0.07980 0.08000 0.08160 0.08200	10000 6300 3800 1000	1 1 2 1
DGA	8.70	-1.79 %	11:01:46	100	8,2500	1	500	8.20000	8.65000	155	1	0	1	[+]
DGA	8.25 8.70	7.85000 9.55000	09:00:00 13:01:57 13:01:57 09:08:29	2 70 26 5	8,7000 8,4000 8,4000 8,7500	1 1 1 1	67 333 500 96	8.15000 8.10000 7.90000 7.25000	8.70000 8.90000 9.15000 9.30000	236 371 104 69	1 1 1 1
DIGITANET	16.50	0.00 %	13:37:08	587	16,5000	1	116	16.20000	16.60000	196	1	1	25	[+]
DIG	16.20 16.50	14.85000 18.15000	13:26:40 13:14:33 13:14:33 13:11:19	713 110 76 1	16,5000 16,2000 16,2000 16,5000	1 1 1 2	480 13 98 744	16.10000 15.95000 15.05000 15.00000	16.80000 16.85000 16.90000 17.40000	540 360 310 2	2 1 2 1
DINOPL	360.00	-3.44 %	17:00:54	3	347,8000	2	1515	347.50000	347.80000	1313	4	321	111,951	[+]
DNP	344.60 360.00	324.00000 396.00000	17:00:00 17:00:00 17:00:00 17:00:00	18 90 165 669	347,8000 347,8000 347,8000 347,8000	2 2 4 3	3488 925 1372 4300	347.20000 347.10000 347.00000 346.90000	348.00000 348.10000 348.50000 348.60000	247 383 292 2363	2 1 1 2
DITIX	0.15	-2.63 %	16:47:23	350	0,1480	2	3855	0.14250	0.14800	5030	1	199	29	[+]
DTX	0.14 0.16	0.12150 0.18150	16:34:16 16:34:16 14:39:13 12:45:33	2000 8000 397 458	0,1425 0,1430 0,1500 0,1505	1 2 2 1	10000 19000 21508 104839	0.14050 0.13600 0.13550 0.13500	0.15000 0.15050 0.15100 0.15200	2603 3183 12982 5000	1 1 2 1
DOMDEV	149.00	-0.94 %	17:00:00	2	148,0000	1	1	146.80000	148.00000	199	2	3	386	[+]
DOM	145.40 150.00	134.20000 163.80000	17:00:00 17:00:00 17:00:00 17:00:00	27 8 16 3	148,0000 148,0000 148,0000 148,0000	2 1 1 2	57 51 12 3	146.40000 146.20000 146.00000 145.20000	148.60000 148.80000 149.60000 149.80000	1 10 51 51	1 1 1 1
DRAGEUS	2.10	-3.70 %	14:42:45	110	2,0800	1	150	1.94000	2.02000	100	1	1	2	[+]
DRG	1.95 2.10	1.68000 2.52000	14:30:49 14:30:49 14:30:49 14:30:49	200 10 10 100	1,9500 1,9500 1,9600 1,9600	1 1 1 1	200 100 50 100	1.93000 1.92000 1.91000 1.90000	2.04000 2.06000 2.08000 2.10000	150 150 340 594	1 1 1 1
DRAGOENT	53.20	-0.36 %	17:03:44	2	54,6000	1	5	53.00000	54.80000	287	2	2	132	[+]
DGE	52.80 55.00	42.60000 63.80000	17:00:00 17:00:00 16:37:14 16:37:10	46 4 1 10	54,6000 54,6000 53,8000 53,8000	1 1 1 1	20 5 5 20	52.80000 52.60000 52.40000 52.20000	55.00000 55.20000 55.60000 55.80000	500 10 10 80	1 1 1 1
DRFINANCE	0.68	16.28 %	10:34:23	999	0,7500	1	999	0.64500	0.74000	2260	2	1	1	[+]
DRF	0.68 0.75	0.54500 0.81500	09:19:25 16:30:12 16:08:26 12:36:04	1 1 999 968	0,6800 0,6450 0,6450 0,7000	1 1 2 1	2006 999 2000 1000	0.64000 0.55000 0.40000 0.30000	0.75500 0.79000 0.79500 0.80000	1612 1952 600 3781	1 1 1 1
DROZAPOL	3.80	-1.58 %	16:06:43	210	3,7400	1	190	3.69000	3.74000	3	1	2	7	[+]
DPL	3.69 3.81	3.42000 4.18000	16:06:43 16:03:33 16:03:33 13:11:05	10 10 150 20	3,7100 3,6900 3,6900 3,7100	1 2 1 1	100 60 450 140	3.67000 3.66000 3.64000 3.63000	3.97000 3.99000 4.00000 4.03000	200 246 1000 250	1 1 2 1
DUALITY	1.69	-4.07 %	16:20:09	153	1,6500	1	3000	1.63500	1.67000	172	1	14	23	[+]
DUA	1.62 1.72	1.35000 2.02000	16:20:09 15:38:57 15:38:57 14:37:11	300 375 125 1000	1,6500 1,6700 1,6600 1,6500	1 1 1 2	1333 1500 1419 857	1.63000 1.62000 1.61500 1.61000	1.68000 1.69500 1.70000 1.71500	200 1170 5313 100	1 2 3 1
EASYCALL	4.32	-2.76 %	14:25:39	243	4,2200	1	25	4.20000	4.36000	40	1	1	2	[+]
ECL	4.22 4.36	3.46000 5.15000	11:38:09 11:38:09 11:36:42 10:04:14	235 22 65 5	4,3600 4,3200 4,3200 4,3400	1 1 1 1	30 20 20 20	4.16000 4.14000 4.08000 4.06000	4.42000 4.44000 4.46000 4.54000	100 500 87 30	1 1 1 1
ECCGAMES	0.90	-5.35 %	13:33:56	19	0,8500	2	5400	0.85400	0.88200	5000	2	8	7	[+]
ECC	0.85 0.90	0.72000 1.07500	13:33:56 13:33:56 13:33:56 13:33:56	1271 549 200 400	0,8560 0,8560 0,8560 0,8580	1 3 1 1	6294 34307 300 3750	0.85200 0.85000 0.84600 0.84400	0.88400 0.88600 0.88800 0.89200	2100 300 400 200	1 1 1 1
ECHO	4.30	-3.02 %	17:03:52	4000	4,1700	2	4098	4.17000	4.26000	470	1	45	191	[+]
ECH	4.15 4.30	3.87000 4.73000	17:00:00 17:00:00 17:00:00 17:00:00	1016 484 46 36	4,1700 4,1700 4,1700 4,1700	3 3 3 2	1043 2892 705 5003	4.16000 4.15000 4.10000 4.07000	4.28000 4.30000 4.32000 4.33000	500 700 50 280	1 1 1 1
ECO5TECH	2.08	-3.85 %	16:46:19	28	2,0000	1	527	2.00000	2.06000	879	3	4	9	[+]
ECT	1.98 2.08	1.66400 2.49500	16:45:54 16:45:25 16:45:25 16:45:25	555 555 555 555	2,0000 2,0000 2,0000 2,0000	1 1 1 1	270 50 256 200	1.98600 1.98200 1.98000 1.97000	2.07000 2.08000 2.08500 2.09000	50 319 1000 100	1 3 1 1
EDINVEST	4.50	-1.78 %	13:07:40	50	4,4200	1	349	4.42000	4.50000	2362	2	7	31	[+]
EDI	4.42 4.50	4.06000 4.94000	13:01:51 12:44:49 10:47:22 09:42:34	4601 1540 20 889	4,4200 4,4200 4,5000 4,5000	1 1 5 1	340 1405 2493 500	4.40000 4.32000 4.30000 4.22000	4.68000 4.72000 4.78000 4.80000	1675 275 732 645	1 1 2 1
EFENERGII	0.18	0.00 %	10:57:14	100	0,1760	1	100	0.16400	0.17500	2500	1	0	0	[+]
EFE	0.18 0.18	0.14100 0.21000	10:04:58 09:34:58 12:17:12 12:17:12	100 50 2995 2500	0,1760 0,1760 0,1790 0,1790	1 1 1 1	1800 500 1000 2000	0.16100 0.16000 0.15700 0.15500	0.17600 0.17800 0.17900 0.18000	21002 4350 47005 19010	2 3 1 2
EKIOSK	1.16	0.87 %	09:30:38	10	1,1600	2	350	1.09000	1.16000	412	1	0	0	[+]
EKS	1.16 1.16	0.93000 1.39000	11:10:15 11:10:07 11:10:07 15:31:18	190 100 10 90	1,1500 1,1500 1,1500 1,1500	1 1 1 1	1700 100 269 100	1.08000 1.07000 1.06000 1.05000	1.17000 1.18000 1.19000 1.20000	100 100 100 100	1 1 1 1
EKIPA	4.12	2.24 %	15:25:39	27	4,1000	2	150	3.96000	4.09000	1000	1	3	14	[+]
EEE	4.00 4.12	3.30000 4.94000	14:01:25 13:24:11 12:18:12 12:18:12	5 1000 317 1013	4,1000 4,0000 4,1000 4,1000	1 1 1 1	150 100 200 270	3.94000 3.92000 3.90000 3.89000	4.10000 4.12000 4.13000 4.14000	1973 80 304 100	1 1 1 1
EKOBOX	0.45	2.22 %	12:58:42	380	0,4600	1	200	0.44000	0.46800	200	1	4	2	[+]
EBX	0.45 0.46	0.36000 0.54000	12:58:42 12:58:42 12:58:42 12:58:42	500 200 200 200	0,4600 0,4580 0,4560 0,4540	1 1 1 1	200 200 500 500	0.43400 0.43200 0.43000 0.42800	0.47000 0.47200 0.47400 0.47800	200 500 500 500	1 1 1 1
EKOPARK	8.70	0.00 %	15:24:51	2	9,1000	1	5	8.85000	9.10000	82	2	1	8	[+]
EPR	8.20 9.10	7.00000 10.40000	15:23:37 15:23:15 15:20:46 15:20:03	148 100 10 5	8,8500 8,5000 8,7000 9,0000	1 1 1 1	10 5 225 20	8.60000 8.40000 8.20000 8.10000	9.15000 9.20000 9.25000 9.30000	20 20 20 20	1 1 1 1
EKOPOL	7.50	0.54 %	15:46:58	2	7,4800	1	2	7.46000	7.48000	678	1	0	1	[+]
EGH	7.48 7.50	6.00000 9.00000	15:46:10 15:12:11 12:33:47 09:48:12	110 5 5 10	7,5000 7,5000 7,5000 7,5000	1 1 1 1	5 280 250 142	7.40000 7.16000 7.10000 7.06000	7.50000 7.80000 8.00000 8.06000	660 260 1067 200	2 1 3 1
ELEKTROTI	16.60	-3.11 %	17:03:06	500	16,2200	1	2000	16.20000	16.22000	674	1	45	726	[+]
ELT	15.94 16.60	14.94000 18.26000	17:03:06 17:01:10 17:00:00 17:00:00	71 100 329 120	16,2200 16,2200 16,2200 16,2200	1 2 2 3	134 600 305 1200	16.10000 16.04000 15.96000 15.92000	16.34000 16.36000 16.38000 16.40000	370 105 274 3656	2 1 2 4
ELKOP	0.00	0.00 %	17:04:47	42	0,5160	1	3500	0.54000	PKC	19472	4	0	0	[+]
EKP	0.00 0.00	0.46500 0.56600	17:04:44 17:04:41 17:04:21 17:04:05	34 22 234 1583	0,5160 0,5160 0,5160 0,5160	1 1 1 1	2000 120 13000 15500	0.51400 0.50000 0.48200 0.48000	0.48000 0.52000 0.52200 0.52800	10000 1780 8700 3936	1 1 2 1
ELZAB	1.87	2.87 %	16:08:56	1	1,7900	1	969	1.64000	1.79000	898	1	5	8	[+]
ELZ	1.73 1.87	1.69000 2.04000	16:08:41 15:38:07 15:38:07 12:48:25	1 4336 168 100	1,7300 1,7300 1,7400 1,8000	2 1 1 1	1799 622 1010 100	1.61000 1.60000 1.56000 1.54000	1.80000 1.82000 1.85000 1.87000	248 496 1421 1592	1 1 1 3
EMC	8.50	0.00 %	16:15:50	1	8,5000	1	15	8.00000	8.50000	2371	3	0	0	[+]
EMC	8.50 8.50	7.65000 9.35000	16:15:49 16:15:48 16:15:47 09:04:50	1 1 1 1	8,5000 8,5000 8,5000 8,5000	1 1 1 1	312 314 70 350	7.90000 7.85000 7.30000 6.00000	8.90000 8.95000 9.30000 9.80000	130 66 2400 55	1 1 2 1
EMONT	0.32	0.00 %	11:26:50	1000	0,3200	1	1000	0.26000	0.32000	235380	2	2	0	[+]
ELM	0.32 0.32	0.25600 0.38400	11:00:00 15:06:38 15:05:31 15:05:31	500 3000 10120 9880	0,3200 0,3200 0,3200 0,3200	2 1 1 1	14151 1000 1000 2000	0.25000 0.24000 0.20000 0.14900	0.32600 0.33000 0.34000 0.35000	1000 6000 1000 1000	1 2 1 1
EMPERIA	12.45	4.90 %	14:53:58	117	12,8500	1	30	12.45000	13.10000	200	1	0	3	[+]
EMP	12.05 12.85	9.96000 14.90000	14:53:58 13:11:19 09:00:00 16:46:24	46 79 2 70	12,8500 12,0500 12,4500 12,2500	1 2 1 1	171 113 268 150	12.05000 12.00000 11.90000 11.85000	13.15000 13.25000 13.30000 13.40000	8 78 85 206	1 1 1 2
ENEA	7.30	-1.92 %	17:03:16	433	7,1500	2	88	7.14000	7.15000	1567	1	181	1,291	[+]
ENA	7.10 7.30	6.57000 8.02000	17:00:00 17:00:00 17:00:00 17:00:00	65 106 39 8	7,1500 7,1500 7,1500 7,1500	2 2 2 1	310 264 43 1000	7.13500 7.13000 7.12500 7.12000	7.15500 7.16000 7.16500 7.17000	136 167 93 171	2 1 2 2
ENELMED	19.30	1.04 %	09:00:04	440	19,4000	1	85	17.50000	19.00000	440	1	1	19	[+]
ENE	19.30 19.40	17.40000 21.20000	09:00:04 09:00:00 09:00:00 09:00:00	95 404 41 2	19,4000 19,3000 19,3000 19,2000	1 1 0 0	3 48 0 0	12.60000 10.90000 0.00000 0.00000	19.40000 20.00000 21.00000 22.20000	79 3135 62 200	1 1 1 2
ENERGA	8.14	-0.99 %	17:00:00	80	7,9800	5	1543	7.94000	7.98000	1006	2	23	184	[+]
ENG	7.94 8.14	7.34000 8.94000	17:00:00 16:46:02 16:24:13 16:17:49	20 5 100 200	7,9800 7,9800 7,9600 7,9600	9 3 1 3	12235 850 250 2340	7.92000 7.90000 7.88000 7.86000	8.00000 8.04000 8.10000 8.14000	999 150 6500 2050	1 1 2 2
ENERGOINS	3.58	15.47 %	17:00:52	1000	4,1800	5	3254	4.18000	4.22000	1100	1	309	1,261	[+]
ENI	3.56 4.30	3.54000 4.30000	17:00:00 17:00:00 17:00:00 17:00:00	90 400 184 96	4,1800 4,1800 4,1800 4,1800	2 3 5 4	580 1500 3421 1279	4.16000 4.14000 4.12000 4.10000	4.26000 4.28000 4.30000 4.34000	770 5514 6976 690	1 4 6 2
ENTER	47.00	-4.46 %	17:00:00	150	45,0000	2	293	44.70000	45.00000	654	2	12	526	[+]
ENT	44.00 47.00	42.30000 51.60000	16:48:15 16:47:42 16:44:19 16:44:19	27 300 232 68	45,0000 45,4000 45,4000 45,4000	1 3 3 1	30 1104 452 60	44.40000 44.30000 44.20000 44.10000	45.90000 46.00000 46.10000 46.20000	50 69 1654 400	1 1 1 1
ERBUD	37.80	-2.11 %	16:39:41	9	37,1000	2	606	37.10000	37.60000	201	1	1	20	[+]
ERB	36.80 37.80	34.10000 41.50000	16:39:29 16:39:20 15:34:17 15:25:24	15 1 15 1	37,2000 37,3000 37,6000 37,7000	2 2 1 2	71 201 30 240	36.80000 36.70000 36.60000 36.50000	37.70000 37.80000 38.70000 38.90000	124 33 75 95	1 2 1 1
ERG	0.00	0.00 %	10:22:24	35	56,0000	2	124	54.50000	56.00000	150	1	0	0	[+]
ERG	0.00 0.00	50.50000 61.50000	09:24:25 15:23:59 15:23:59 15:23:59	120 149 141 110	56,0000 56,0000 56,0000 56,5000	1 1 1 1	150 20 100 1	54.00000 50.50000 41.40000 25.00000	57.00000 58.00000 59.00000 60.00000	150 206 121 324	1 2 1 2
ESHOPPING	0.14	0.00 %	16:48:57	1	0,1320	1	2880	0.12200	0.13000	3339	1	6	1	[+]
ESG	0.12 0.14	0.10900 0.16300	16:48:30 12:47:48 12:47:48 11:39:45	2620 1124 1496 1000	0,1220 0,1230 0,1230 0,1320	1 1 1 1	4000 10000 15000 4999	0.12100 0.12000 0.11900 0.11800	0.13200 0.13700 0.13800 0.14700	11369 6890 10000 6538	1 1 1 1
ESKIMOS	0.37	-1.06 %	11:00:00	1	0,3720	1	100	0.34400	0.37200	1699	1	0	0	[+]
ESK	0.37 0.37	0.29800 0.44600	11:00:00 11:00:00 11:00:00 15:26:47	10 10 25 700	0,3760 0,3800 0,3800 0,3780	1 1 1 1	200 150 125 100	0.33800 0.33000 0.32200 0.31000	0.37400 0.37600 0.38000 0.39800	1000 2090 3965 500	1 1 2 1
ESOTIQ	35.60	2.50 %	16:07:36	14	36,9000	2	59	36.30000	36.90000	34	2	1	32	[+]
EAH	35.60 36.90	32.10000 39.10000	16:07:36 16:07:36 15:41:07 15:41:07	20 1 18 7	36,8000 36,7000 36,3000 36,2000	1 1 2 1	60 87 51 10	35.70000 35.60000 35.50000 35.30000	37.00000 37.10000 37.40000 37.50000	250 67 99 127	2 1 1 2
ESTAR	0.00	-0.23 %	09:19:15	5	1,2770	0	0	0.00000	1.20000	16	1	0	0	[+]
EST	0.00 0.00	1.16000 1.40000	13:56:39 11:24:26 11:21:22 11:14:50	5 3 2 6	1,3300 1,3300 1,5000 1,5000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	13.30000 0.00000 0.00000 0.00000	33 0 0 0	1 0 0 0
EUCO	1.15	0.00 %	10:03:17	200	1,1500	2	800	1.10500	1.15000	2743	3	0	0	[+]
EUC	1.15 1.15	1.03500 1.26500	09:00:53 09:00:51 09:00:49 09:00:47	2 2 2 2	1,1500 1,1500 1,1500 1,1500	2 1 2 1	1373 666 1331 450	1.05000 1.04000 1.02000 0.65000	1.16000 1.20000 1.24500 1.25000	2647 5687 1966 100	1 2 1 1
EUROCASH	14.31	-3.42 %	17:00:59	97	13,8200	2	200	13.81000	13.82000	39	1	270	3,821	[+]
EUR	13.77 14.59	12.88000 15.74000	17:00:59 17:00:00 17:00:00 17:00:00	109 122 140 335	13,8200 13,8200 13,8200 13,8200	1 2 1 1	2627 3027 110 2627	13.80000 13.79000 13.78000 13.77000	13.95000 13.96000 13.98000 13.99000	140 22 140 1040	1 1 1 1
EUROHOLD	3.70	-0.50 %	17:00:00	100	3,9800	3	818	3.70000	3.98000	180	1	0	2	[+]
EHG	3.70 3.98	3.34000 4.06000	12:46:19 12:46:19 16:48:16 16:45:19	20 280 122 325	3,7000 3,7000 4,0000 3,9800	1 1 2 1	140 422 480 5000	3.52000 3.50000 3.44000 3.42000	4.00000 4.16000 4.20000 4.44000	1056 520 234 620	2 1 1 1
EUROSNACK	2.60	-8.89 %	16:46:36	4	2,4600	1	100	2.32000	2.46000	996	1	87	204	[+]
ECK	2.30 2.60	2.08000 3.12000	16:45:26 16:34:38 16:34:38 16:29:15	1000 4000 337 2000	2,3400 2,3400 2,3400 2,3400	1 3 1 2	1000 2850 2000 1860	2.30000 2.28000 2.26000 2.24000	2.48000 2.50000 2.56000 2.58000	6800 1000 3000 2000	2 1 1 1
EUROTAX	4.16	0.00 %	14:22:56	400	4,5000	1	4999	4.14000	4.40000	1500	1	2	8	[+]
ETX	4.16 4.50	3.34000 4.98000	11:46:36 09:19:34 10:19:07 10:18:06	1500 1 250 100	4,1600 4,5000 4,2400 4,2000	1 1 1 1	2914 248 5000 100	4.10000 4.02000 4.00000 3.96000	4.50000 4.70000 4.72000 4.88000	599 555 1155 1000	1 1 1 1
EUROTEL	35.70	-1.11 %	17:01:28	18	35,7000	1	30	35.40000	35.70000	1382	2	9	308	[+]
ETL	35.10 35.80	32.20000 39.20000	16:46:46 16:46:26 16:46:24 16:45:45	200 1 200 64	35,7000 35,8000 35,8000 35,7000	3 4 8 10	135 343 908 736	35.30000 35.20000 35.10000 35.00000	35.80000 35.90000 36.00000 36.30000	112 143 671 111	2 2 5 1
EXCELLENC	0.14	0.36 %	17:04:31	5216	0,1385	1	15000	0.13800	0.13850	540	1	124	17	[+]
EXC	0.14 0.14	0.11000 0.16400	17:04:31 17:00:37 17:00:22 17:00:00	244 4756 1244 4756	0,1385 0,1385 0,1385 0,1385	1 2 2 2	2477 9826 7000 16000	0.13750 0.13650 0.13600 0.13550	0.13900 0.13950 0.14050 0.14150	616 1000 1000 9000	1 1 1 1
FABRYKAKD	0.08	5.00 %	11:00:00	6660	0,0840	1	13800	0.07500	0.08400	21940	2	8	1	[+]
FKD	0.08 0.08	0.05900 0.10900	11:00:00 11:00:00 15:02:55 15:00:00	400 1000 10000 6340	0,0840 0,0840 0,0800 0,0800	3 1 1 1	52000 22915 1200 1000	0.06000 0.05600 0.05500 0.05300	0.09950 0.10000 0.11000 0.12000	8057 6740 5550 4967	1 1 1 2
FARM51	18.98	0.11 %	17:00:00	16	18,9000	1	19	18.90000	19.00000	70	1	2	40	[+]
F51	18.78 19.30	15.20000 22.75000	16:43:12 16:43:12 16:43:12 16:43:12	1 1 1 1	18,7800 18,7800 18,7800 18,7800	2 1 1 1	101 50 99 100	18.62000 18.60000 18.52000 18.50000	19.08000 19.10000 19.18000 19.20000	100 40 53 179	1 2 1 2
FASING	14.00	-6.97 %	16:49:12	400	13,3500	2	271	13.05000	13.40000	560	1	7	88	[+]
FSG	13.10 14.20	12.60000 15.40000	16:39:27 16:33:23 16:24:48 16:00:59	69 87 950 436	13,3000 13,3000 13,3000 13,1000	4 1 1 1	641 150 150 586	13.00000 12.95000 12.85000 12.80000	13.90000 13.95000 14.00000 14.30000	100 879 1285 1120	1 1 2 2
FEERUM	6.00	-2.50 %	17:00:00	1000	5,8500	2	1755	5.80000	5.95000	300	1	11	68	[+]
FEE	5.80 6.00	5.40000 6.60000	14:40:46 14:40:46 14:40:46 14:40:46	57 300 2 1	5,8000 5,8000 5,8000 5,8500	5 2 2 1	3307 1002 308 10	5.75000 5.70000 5.65000 5.60000	6.00000 6.05000 6.10000 6.15000	720 120 58 1140	1 1 1 2
FEMTECH	0.00	0.00 %	13:00:09	901	1,1100	1	1021	0.98000	1.00000	1100	1	0	0	[+]
FEM	0.00 0.00	0.89000 1.33000	12:44:03 12:44:03 15:07:54 14:40:38	1 885 127 1021	1,2500 1,1300 1,1300 1,0000	1 1 1 1	707 2000 10 1	0.90000 0.86000 0.50000 0.10000	1.11000 1.13000 1.25000 1.26000	6335 901 4019 800	3 1 2 1
FERRO	28.00	-5.02 %	17:00:00	52	26,5000	2	159	26.40000	26.70000	44	1	4	120	[+]
FRO	26.50 28.00	25.20000 30.80000	17:00:00 17:00:00 17:00:00 17:00:00	20 43 40 17	26,5000 26,5000 26,5000 26,5000	1 1 2 1	2000 150 419 1	26.30000 26.20000 26.10000 26.00000	27.00000 27.40000 27.50000 27.60000	265 219 458 40	1 2 3 1
FERRUM	3.54	-2.21 %	15:05:58	1000	3,5400	2	641	3.52000	3.62000	176	1	1	4	[+]
FER	3.54 3.54	3.20000 3.88000	10:49:31 10:49:31 09:00:00 16:38:31	24 141 5 140	3,6200 3,6200 3,5000 3,5000	1 1 1 1	995 200 100 130	3.50000 3.48000 3.44000 3.42000	3.64000 3.66000 3.68000 3.72000	311 222 200 333	2 1 1 1
FHDOM	0.00	0.00 %	10:43:53	20	10,7000	1	100	10.10000	10.70000	96	1	0	0	[+]
FHD	0.00 0.00	8.60000 12.80000	09:33:52 11:41:36 11:26:05 11:25:47	50 10 4 96	10,1000 11,2000 9,3000 10,6000	1 1 1 1	101 196 1130 300	10.00000 9.30000 9.00000 1.51000	11.30000 12.00000 12.50000 15.00000	90 84 482 89	1 1 1 1
FMG	73.00	2.76 %	17:00:00	1	74,5000	1	10	71.50000	74.50000	24	1	1	38	[+]
FMG	68.00 75.00	66.00000 80.00000	17:00:00 16:42:46 16:42:46 16:42:46	9 65 1 5	74,5000 74,0000 74,0000 74,0000	1 1 1 1	106 10 19 19	71.00000 69.50000 69.00000 68.00000	75.00000 76.00000 77.00000 78.00000	54 27 94 10	4 2 2 1
FON	7.90	0.00 %	14:55:06	199	7,9000	1	4282	7.90000	7.95000	200	1	1	6	[+]
FON	7.90 7.90	7.15000 8.65000	13:04:22 11:00:23 09:31:58 13:53:25	200 319 1 2660	7,9000 7,9000 7,9000 7,9000	1 1 1 1	42 97 200 200	7.80000 7.65000 7.45000 7.40000	8.00000 8.05000 8.10000 8.15000	951 1002 1620 649	2 1 1 3
FOREVEREN	4.45	0.00 %	17:00:00	50	4,4500	1	662	4.41000	4.45000	50	1	3	13	[+]
FOR	4.41 4.46	3.56000 5.34000	16:11:35 16:11:35 13:46:12 12:37:05	153 30 20 155	4,4100 4,4200 4,4200 4,4100	2 1 3 2	1300 100 2760 1472	4.40000 4.39000 4.36000 4.35000	4.46000 4.47000 4.48000 4.49000	606 200 634 100	3 2 2 1
FORTE	25.00	-0.80 %	17:00:00	1	24,8000	7	62	24.70000	24.80000	146	1	1	33	[+]
FTE	24.70 25.00	22.50000 27.50000	16:27:58 16:27:58 16:16:26 16:16:26	2 1 1 2	24,8000 24,8000 25,0000 24,9000	16 26 4 4	130 713 13 507	24.60000 24.50000 24.40000 24.30000	24.90000 25.00000 25.10000 25.20000	2 599 7 85	2 5 5 4
FORTWRO	59.59	0.00 %	10:58:03	2	59,5900	1	10	58.30000	59.58000	15	1	0	0	[+]
FRW	59.59 59.59	47.67500 71.50000	11:57:32 15:51:49 11:51:03 09:00:00	1 5 2 5	59,5900 59,6300 59,0000 59,0000	1 1 1 1	20 112 40 5	58.20000 58.08000 57.91000 57.00000	59.59000 59.63000 60.48000 60.49000	81 21 25 95	1 1 1 1
GALVO	2.14	-3.60 %	16:25:42	2	2,1400	1	303	1.91000	2.14000	993	1	6	11	[+]
GAL	1.90 2.14	1.72000 2.56000	16:25:42 14:35:10 14:35:10 13:27:45	298 1915 65 1	2,1200 1,9000 1,9400 2,1200	2 1 1 1	685 900 900 1851	1.90000 1.85000 1.84000 1.81000	2.16000 2.18000 2.20000 2.22000	468 1000 1000 1067	1 1 1 1
GAMEOPS	30.50	-0.33 %	17:01:25	17	29,9000	2	137	29.20000	30.20000	2	1	6	192	[+]
GOP	29.30 30.50	27.50000 33.50000	17:00:00 16:49:59 16:49:04 16:48:21	1 148 252 51	29,9000 29,3000 29,3000 29,3000	2 4 3 1	346 373 440 10	29.10000 29.00000 28.80000 28.60000	30.30000 30.40000 30.50000 30.60000	80 50 156 180	1 1 2 1
GAMFACTOR	10.60	-3.29 %	17:00:00	1	10,3000	1	2	10.25000	10.30000	339	1	5	50	[+]
GIF	10.10 10.75	9.54000 11.65000	16:40:02 16:36:19 16:35:56 16:35:56	10 100 449 50	10,2000 10,2000 10,2000 10,2500	1 1 1 2	390 132 100 420	10.20000 10.05000 10.00000 9.92000	10.35000 10.70000 10.75000 10.85000	45 612 1480 500	1 2 1 1
GENOMED	36.00	-0.55 %	16:00:18	2	36,0000	1	5	36.20000	36.80000	30	2	0	0	[+]
GEN	36.00 36.00	28.80000 43.20000	10:33:21 10:15:36 15:07:37 09:15:52	8 2 2 5	36,2000 36,0000 36,0000 36,0000	2 1 1 2	241 3 4 12	36.00000 35.60000 35.40000 35.20000	37.00000 37.20000 37.40000 38.20000	612 5 10 4	2 1 1 1
GENOMTEC	9.94	7.73 %	16:49:59	10	11,1500	1	57	10.70000	11.05000	135	2	39	419	[+]
GMT	9.90 11.40	9.82000 11.95000	16:49:51 16:49:41 16:47:28 16:45:08	218 382 191 243	11,0000 11,0000 11,0000 10,7000	1 1 1 2	1000 300 300 1115	10.45000 10.40000 10.10000 10.00000	11.10000 11.15000 11.20000 11.30000	1000 390 816 410	1 1 3 2
GENXONE	7.30	-0.28 %	12:41:38	20	7,1800	1	1	6.96000	7.18000	3825	2	1	4	[+]
GX1	6.74 7.30	5.84000 8.76000	12:12:59 12:12:25 12:05:31 11:50:58	147 2 50 50	6,9600 6,9600 7,1800 7,1800	1 1 1 1	16 20 270 30	6.90000 6.80000 6.74000 6.72000	7.20000 7.28000 7.30000 7.38000	1970 19 70 20	1 1 2 1
GEOTRANS	7.20	-1.67 %	17:00:00	1	7,0800	1	59	6.98000	7.08000	284	1	9	63	[+]
GTS	6.98 7.20	5.76000 8.64000	16:26:26 16:26:26 16:26:26 16:21:18	41 5 54 41	6,9800 6,9800 6,9800 7,0800	3 1 2 2	552 2 502 220	6.96000 6.86000 6.82000 6.80000	7.10000 7.16000 7.18000 7.20000	1500 100 100 288	1 1 1 1
GETIN	0.54	0.93 %	16:13:16	852	0,5440	1	100	0.53600	0.54400	8148	2	112	60	[+]
GTN	0.53 0.55	0.48450 0.59100	16:13:16 16:07:16 15:59:52 15:59:52	100 2000 3506 1494	0,5440 0,5370 0,5370 0,5370	1 1 2 1	8000 2400 10888 4000	0.53500 0.53400 0.53100 0.53000	0.54500 0.54900 0.55000 0.55500	17120 209402 30112 4800	1 2 10 1
GHYDROGEN	0.00	10.62 %	15:42:50	873	8,8500	1	8000	0.50000	PKC	37	1	0	0	[+]
GHY	0.00 0.00	6.40000 9.60000	15:42:32 15:42:32 15:41:18 15:41:18	500 105 95 30	8,8500 8,8500 8,8500 8,8500	1 1 0 0	1000 1000 0 0	0.35100 0.27100 0.00000 0.00000	5.00000 7.90000 8.00000 8.88000	243 21 1839 44	1 1 2 1
GKSKAT	0.00	0.00 %	11:00:00	1000	0,2000	2	3900	0.20000	0.20000	5000	1	0	0	[+]
GKS	0.00 0.00	0.16000 0.24000	11:00:00 11:29:12 11:29:12 11:04:13	1000 2500 1014 5459	0,2000 0,2160 0,2160 0,2160	1 1 1 1	8000 6000 462 30000	0.19400 0.18500 0.17000 0.15000	0.21600 0.22000 0.22600 0.22800	2500 97757 3000 12500	1 1 1 1
GLCOSMED	2.54	1.18 %	11:05:48	611	2,5700	1	300	2.51000	2.57000	2024	3	5	11	[+]
GLC	2.54 2.57	2.29000 2.79000	10:18:15 10:09:28 09:32:58 09:32:58	500 10 29 5	2,5700 2,5700 2,5500 2,5500	3 2 2 1	1010 20 1305 5	2.47000 2.46000 2.45000 2.44000	2.58000 2.59000 2.60000 2.62000	350 502 300 2605	2 1 1 3
GOBARTO	29.90	0.00 %	16:08:39	698	29,9000	2	200	28.60000	29.90000	834	2	3	82	[+]
GOB	28.70 30.00	27.00000 32.80000	16:08:39 16:08:39 14:53:06 13:23:18	245 57 1 58	29,9000 29,8000 29,8000 28,7000	1 2 1 1	740 150 100 100	28.00000 27.50000 26.70000 26.60000	30.00000 30.10000 30.20000 31.00000	772 43 660 1796	2 1 1 4
GOLAB	0.00	0.00 %	11:24:17	100	0,2100	1	3719	0.15400	0.21400	150	1	0	0	[+]
GOL	0.00 0.00	0.16800 0.25200	11:00:41 11:00:00 11:00:00 11:00:00	2351 880 150 2400	0,1700 0,1700 0,1450 0,1450	1 1 2 1	6000 20000 100000 2500	0.09050 0.02050 0.01050 0.01000	0.23000 0.25000 0.31000 0.34800	57340 4220 35297 4145	2 1 1 1
GOTFI	0.00	0.00 %	11:00:00	1	16,9000	1	88	5.60000	13.90000	100	1	0	0	[+]
GTF	0.00 0.00	13.60000 20.20000	11:21:27 12:05:27 11:00:00 11:00:00	1 26 1 20	14,1000 11,8000 11,8000 11,8000	1 1 0 0	1000 500 0 0	2.00000 1.00000 0.00000 0.00000	50.00000 100.00000 0.00000 0.00000	10 93 0 0	1 1 0 0
GPPI	57.10	-2.10 %	17:00:00	25	55,9000	1	400	55.80000	55.90000	87	2	7	402	[+]
GPP	55.50 57.50	51.40000 62.80000	17:00:00 17:00:00 17:00:00 17:00:00	40 48 42 27	55,9000 55,9000 55,9000 55,9000	2 2 1 2	155 162 154 18	55.40000 55.30000 55.20000 55.00000	56.60000 56.70000 56.80000 57.40000	154 154 154 1	1 1 1 1
GPW	36.60	0.27 %	17:00:00	15	36,7000	1	22	36.70000	36.78000	100	1	21	780	[+]
GPW	36.46 36.76	32.94000 40.26000	17:00:00 17:00:00 17:00:00 17:00:00	9 12 2 1	36,7000 36,7000 36,7000 36,7000	1 1 1 1	19 40 40 59	36.60000 36.56000 36.54000 36.50000	36.80000 36.82000 36.84000 36.92000	153 270 100 249	3 1 1 1
GRAPHENE	1.38	0.00 %	16:07:52	15	1,4000	2	1800	1.35500	1.40000	85	1	12	16	[+]
GPH	1.31 1.44	1.10000 1.65000	16:07:52 13:06:23 11:00:35 10:02:43	35 850 50 2950	1,3900 1,3900 1,3900 1,3900	3 1 1 3	4100 1982 40 2794	1.35000 1.34000 1.33000 1.31000	1.43000 1.44000 1.44500 1.45000	30 740 1950 50	1 2 2 1
GREENX	2.63	2.68 %	17:00:00	954	2,6800	1	606	2.67000	2.68000	479	1	493	1,315	[+]
GRX	2.61 2.74	2.37000 2.89000	17:00:00 17:00:00 17:00:00 17:00:00	319 971 1700 205	2,6800 2,6800 2,6800 2,6800	1 3 1 6	450 3500 500 7103	2.66500 2.66000 2.65500 2.65000	2.69000 2.69500 2.70000 2.71000	1465 4207 28000 2535	2 3 2 2
GREMPCO	0.57	0.00 %	17:00:00	52	0,6100	1	500	0.56000	0.61000	923	2	1	1	[+]
GRM	0.57 0.61	0.45600 0.68000	17:00:00 15:57:33 15:56:53 16:38:40	100 600 300 25	0,6100 0,5700 0,5700 0,6100	4 1 1 1	3700 655 500 10000	0.55500 0.54000 0.53500 0.53000	0.62000 0.63000 0.63500 0.64000	500 2300 5400 11800	1 4 2 1
GRENEVIA	2.97	-1.52 %	17:00:00	968	2,9100	1	1492	2.91000	2.98500	360	1	179	522	[+]
GEA	2.87 2.99	2.67500 3.26500	17:00:00 17:00:00 17:00:00 17:00:00	450 1214 451 9417	2,9100 2,9100 2,9100 2,9100	2 2 3 3	3460 3000 1550 3600	2.90500 2.90000 2.88500 2.88000	2.99000 3.00000 3.04000 3.07000	1090 3007 5000 3000	1 2 1 1
GRODNO	10.22	-3.91 %	17:04:37	147	9,8200	2	122	9.82000	9.86000	7768	1	18	183	[+]
GRN	9.82 10.34	9.20000 11.24000	17:00:00 17:00:00 17:00:00 17:00:00	7 99 200 200	9,8200 9,8200 9,8200 9,8200	2 1 1 2	452 100 530 218	9.80000 9.75000 9.74000 9.72000	9.90000 10.00000 10.12000 10.18000	484 2686 2113 627	2 5 1 2
GRUPAAZOTY	23.90	0.42 %	17:02:14	250	23,9800	5	1397	23.96000	23.98000	1638	1	118	2,833	[+]
ATT	23.62 24.40	21.52000 26.28000	17:00:37 17:00:00 17:00:00 17:00:00	112 45 143 55	23,9800 23,9800 23,9800 23,9800	3 5 8 2	1055 1513 1478 55	23.94000 23.92000 23.90000 23.86000	24.04000 24.06000 24.08000 24.10000	46 31 113 35	1 1 2 2
GRUPAMZ	0.39	-1.27 %	14:21:38	120	0,3900	1	10000	0.36000	0.38450	2348	1	38	13	[+]
GMZ	0.34 0.39	0.31600 0.47300	14:20:50 14:20:50 14:20:48 14:20:42	63 87 8000 2000	0,3890 0,3460 0,3405 0,3410	1 1 2 1	255 100 9288 1000	0.35200 0.35000 0.33450 0.32850	0.38800 0.38850 0.38900 0.39000	2767 2000 3340 9223	2 1 1 2
GRUPAREC	63.50	0.79 %	16:46:43	24	64,0000	1	5	63.00000	64.00000	54	1	0	2	[+]
GRC	63.50 64.00	51.00000 76.00000	16:46:43 09:00:00 09:00:00 16:47:37	1 2 2 68	63,5000 63,5000 63,5000 64,0000	4 1 1 1	45 195 10 25	62.00000 61.50000 60.50000 60.00000	64.50000 65.00000 66.00000 67.00000	222 120 50 86	2 2 1 2
GTC	5.52	2.81 %	17:00:00	5	5,8600	1	6	5.54000	5.86000	545	1	1	6	[+]
GTC	5.46 5.86	4.97000 6.06000	17:00:00 16:16:38 16:16:38 16:16:38	20 146 350 4	5,8600 5,5200 5,5400 5,5600	1 2 1 2	354 105 38 540	5.52000 5.46000 5.42000 5.40000	5.96000 5.98000 6.00000 6.06000	300 524 375 81	1 2 1 1
HANDLOWY	80.10	-0.75 %	17:00:00	14	79,0000	1	19	78.50000	79.00000	165	1	22	1,771	[+]
BHW	78.20 80.10	72.10000 88.10000	17:00:00 17:00:00 17:00:00 17:00:00	45 29 4 3	79,0000 79,0000 79,0000 79,0000	1 6 3 12	100 394 348 1206	78.40000 78.20000 78.10000 78.00000	79.10000 79.30000 79.40000 79.50000	7 332 332 237	2 3 3 5
HARPER	7.46	-3.11 %	17:00:09	334	7,4800	1	4	7.26000	7.48000	2109	4	20	150	[+]
HRP	7.06 7.72	6.72000 8.20000	17:00:00 17:00:00 17:00:00 17:00:00	15 55 575 199	7,4800 7,4800 7,4800 7,4800	1 2 1 1	300 416 500 137	7.12000 7.10000 7.08000 7.06000	7.56000 7.60000 7.68000 7.70000	300 588 200 500	1 2 1 1
HELIO	16.00	3.31 %	10:57:18	5	15,6000	1	66	15.20000	15.60000	48	1	0	0	[+]
HEL	15.60 16.00	14.40000 17.60000	09:01:04 16:32:17 15:33:13 15:31:03	2 2 2 48	16,0000 15,1000 14,9000 14,7000	1 1 1 1	175 95 1000 247	14.30000 14.10000 13.50000 13.00000	15.70000 16.10000 16.20000 16.30000	68 62 63 100	1 1 1 1
HEMP	0.23	-3.56 %	17:00:00	325	0,2170	2	16040	0.21100	0.21700	30354	3	1,341	294	[+]
HMP	0.21 0.23	0.18600 0.27800	17:00:00 16:44:16 16:44:16 16:44:16	1000 3692 4000 8	0,2170 0,2170 0,2160 0,2160	6 2 3 1	58268 38000 70615 25000	0.21000 0.20900 0.20800 0.20700	0.22400 0.22500 0.22700 0.23000	9999 11549 8600 28000	1 1 1 2
HERCULES	0.67	-0.90 %	14:28:38	150	0,6600	1	30	0.64800	0.66000	1850	1	2	1	[+]
HRS	0.65 0.67	0.60000 0.73200	14:28:38 14:16:12 14:07:28 09:00:00	100 1400 501 2	0,6580 0,6460 0,6460 0,6660	5 1 3 1	10213 40 7205 1204	0.64600 0.64200 0.64000 0.63800	0.66600 0.66800 0.67000 0.67600	2447 2145 2280 1234	3 1 2 1
HORTICO	0.00	0.00 %	15:03:25	546	4,8000	2	260	4.70000	4.86000	416	1	0	0	[+]
HOR	0.00 0.00	3.84000 5.75000	15:03:25 14:14:24 14:06:56 13:39:10	4 580 380 332	4,8000 4,8000 4,8200 4,8000	1 1 1 1	10 432 70 1500	4.66000 4.64000 4.58000 4.56000	5.00000 5.05000 5.10000 5.25000	4887 753 10 426	3 2 1 1
Hub.Tech	0.37	-1.45 %	16:33:29	970	0,3735	2	3460	0.36600	0.37300	800	1	78	29	[+]
HUB	0.37 0.37	0.29850 0.44750	16:33:29 16:33:29 16:33:29 16:33:29	1000 30 1500 1500	0,3730 0,3730 0,3710 0,3705	2 6 3 2	1781 88830 19650 530	0.36550 0.36500 0.36300 0.36250	0.37350 0.37400 0.37500 0.37800	1030 1000 1000 800	1 1 1 1
HURTIMEX	0.00	0.00 %	17:00:00	1	0,1770	1	1480	0.16800	0.17700	34505	2	0	0	[+]
HRT	0.00 0.00	0.14200 0.21200	14:30:14 09:00:00 12:56:49 10:23:29	6000 100 2998 1417	0,1680 0,1780 0,1680 0,1680	1 1 1 1	3550 3000 2999 4193	0.16200 0.16000 0.15500 0.15400	0.17800 0.18200 0.18400 0.19000	4100 8666 4739 13072	1 1 1 3
HUUUGE	26.05	-3.65 %	17:01:54	84	25,1000	2	1100	25.05000	25.10000	1238	1	96	2,432	[+]
HUG	25.00 26.05	23.45000 28.65000	17:00:00 17:00:00 17:00:00 17:00:00	216 62 61 64	25,1000 25,1000 25,1000 25,1000	3 1 2 1	2916 120 142 19	25.00000 24.90000 24.85000 24.60000	25.20000 25.30000 25.40000 25.50000	1000 19 1000 833	1 1 1 1
HYDRAPRES	0.00	0.00 %	16:18:02	1	0,5600	1	300	0.51500	0.56000	279	1	0	0	[+]
HPS	0.00 0.00	0.44800 0.67000	15:45:12 15:16:55 15:16:55 15:16:55	20 100 100 200	0,5600 0,5200 0,5200 0,5300	1 1 1 1	1695 50 50 100	0.50000 0.49000 0.48000 0.47000	0.56500 0.57000 0.58000 0.59000	100 500 300 190	1 1 1 1
HYDROTOR	38.60	-1.05 %	16:32:00	9	37,6000	1	36	37.40000	39.00000	511	2	0	5	[+]
HDR	37.00 39.00	34.80000 42.40000	10:11:16 09:49:33 09:37:52 09:37:52	9 1 94 6	37,2000 37,0000 39,0000 38,6000	2 1 1 1	79 1 1 30	37.20000 37.00000 36.60000 36.40000	39.60000 39.80000 40.00000 40.20000	713 5 712 385	2 1 6 7
IBSM	76.20	-3.93 %	16:49:14	1	73,4000	1	30	72.20000	73.40000	103	1	0	6	[+]
IBS	72.80 76.20	68.60000 83.80000	16:49:10 16:49:00 16:42:16 11:20:55	1 1 71 10	73,4000 73,4000 72,8000 72,8000	1 3 2 1	105 66 115 29	72.00000 71.00000 70.00000 66.20000	75.00000 78.00000 79.00000 79.40000	6 80 63 14	1 1 1 1
ICPD	0.00	0.00 %	11:14:46	3	1,4000	1	50	1.20000	1.40000	170	1	0	0	[+]
ICD	0.00 0.00	1.12000 1.68000	11:12:51 11:00:50 11:00:00 11:00:00	77 23 100 77	1,4000 1,4000 1,4000 1,4000	1 1 1 1	100 100 100 100	1.16000 1.14000 1.10000 1.01000	1.50000 1.55000 1.57000 1.58000	100 100 637 790	1 1 1 1
IDH	2.22	-7.50 %	15:00:00	90	2,2200	1	100	2.18000	2.22000	429	1	0	1	[+]
IDH	2.22 2.22	1.78000 2.66000	11:00:00 11:00:00 11:00:00 11:02:08	120 80 100 100	2,2200 2,2200 2,2200 2,4000	1 1 1 1	200 25 1094 1000	2.16000 2.12000 2.10000 2.02000	2.64000 2.66000 2.68000 2.76000	20 20 830 240	1 1 1 1
IDMSAPL	0.67	1.52 %	12:31:49	90	0,6700	1	2916	0.66500	0.67000	1805	1	0	0	[+]
IDM	0.67 0.67	0.60500 0.73500	16:34:18 14:09:22 13:36:14 11:25:12	2084 1 1902 1098	0,6600 0,6550 0,6550 0,6550	3 1 1 1	16877 782 2200 232	0.65000 0.64000 0.60000 0.45000	0.67500 0.69000 0.70000 0.73500	2000 1200 12000 1674	1 1 1 1
IFCAPITAL	0.00	0.00 %	17:01:44	105	0,2520	1	2300	0.25500	PKC	40580	6	0	0	[+]
IFC	0.00 0.00	0.22700 0.27700	17:00:00 17:00:00 17:00:00 17:00:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 4 1 1	21770 11950 4032 10130	0.25200 0.25000 0.24800 0.24300	0.24000 0.24800 0.25000 0.25200	15001 6808 10500 6912	1 1 1 3
IFIRMA	33.00	0.00 %	15:51:40	26	33,0000	6	323	33.00000	33.30000	2	1	3	84	[+]
IFI	33.00 33.40	29.70000 36.30000	15:51:40 15:51:40 15:51:40 15:03:07	2 30 2 10	33,0000 33,1000 33,1000 33,4000	3 1 1 2	123 200 25 95	32.60000 32.50000 32.40000 32.20000	33.40000 33.50000 33.60000 33.70000	11 499 40 20	1 1 1 3
IFSA	2.54	1.97 %	15:47:40	26	2,5900	1	200	2.55000	2.59000	4777	4	21	54	[+]
IFR	2.36 2.59	2.29000 2.79000	15:47:40 15:43:41 15:01:27 15:01:10	224 776 159 19	2,5800 2,5800 2,5900 2,5900	1 1 1 2	2 3478 176 950	2.50000 2.40000 2.36000 2.30000	2.60000 2.64000 2.71000 2.80000	7747 234 977 600	5 1 2 1
IIAAV	0.00	0.00 %	15:45:09	12	83,7000	1	1	76.10000	109.00000	89	1	0	0	[+]
IIA	0.00 0.00	75.40000 92.00000	12:36:26 09:06:06 09:50:21 13:59:29	14 3 15 158	83,2000 82,5000 79,6000 78,8000	1 0 0 0	10000 0 0 0	0.01000 0.00000 0.00000 0.00000	140.00000 0.00000 0.00000 0.00000	34 0 0 0	1 0 0 0
IMCOMPANY	11.45	3.60 %	16:32:21	397	11,5000	1	185	11.30000	11.50000	1602	1	1	16	[+]
IMC	11.20 11.50	10.35000 12.55000	16:32:21 16:19:22 11:47:17 11:45:36	1 1 92 803	11,4500 11,2000 11,4500 11,4500	1 1 2 5	2666 52 1405 8051	11.25000 11.20000 11.10000 11.00000	11.65000 11.70000 11.80000 12.10000	1 1 204 2	1 1 1 1
IMMOBILE	2.96	0.34 %	16:48:57	1	2,9600	1	199	2.96000	3.03000	5566	2	7	20	[+]
GKI	2.94 3.03	2.67000 3.25000	16:08:12 15:30:04 15:25:41 15:22:23	1001 2000 1000 500	3,0200 3,0200 3,0000 2,9800	1 2 2 1	1000 900 649 2000	2.95000 2.94000 2.93000 2.90000	3.04000 3.05000 3.06000 3.09000	946 1044 6400 1092	1 2 1 2
IMPERA	1.28	-15.62 %	17:00:00	860	1,0800	0	0	0.00000	0.00000	0	0	90	99	[+]
IMP	1.05 1.28	1.05000 1.27000	16:32:31 15:44:24 15:44:24 14:41:03	140 1000 1000 1	1,1200 1,0600 1,0800 1,0600	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
IMS	3.32	1.79 %	17:00:00	68	3,4200	1	132	3.42000	3.50000	124	2	84	289	[+]
IMS	3.31 3.56	2.99000 3.65000	16:49:36 16:47:16 16:46:55 16:44:38	3083 1000 15 1000	3,3500 3,4000 3,4000 3,4000	1 1 1 2	4503 300 50 129	3.40000 3.34000 3.32000 3.31000	3.52000 3.55000 3.56000 3.57000	200 1200 4087 400	1 1 1 2
INC SA	2.33	-2.15 %	16:18:54	4	2,2800	2	284	2.28000	2.33000	5	1	5	10	[+]
INC	2.28 2.33	2.10000 2.56000	15:28:30 14:16:54 13:40:17 11:39:45	1 110 825 400	2,3300 2,2800 2,2900 2,2900	1 1 1 1	1149 303 1000 4388	2.27000 2.26000 2.20000 2.19000	2.34000 2.36000 2.39000 2.41000	900 15 730 450	1 1 1 1
INCUVO	2.50	-4.65 %	17:00:00	1	2,4600	4	1114	2.46000	2.49000	100	1	23	57	[+]
IVO	2.46 2.58	2.00000 3.00000	16:49:55 16:49:55 16:49:55 16:49:55	1 150 5 50	2,4600 2,4700 2,4700 2,4800	3 1 2 1	255 5 382 5	2.45000 2.44000 2.43000 2.42000	2.50000 2.56000 2.57000 2.59000	894 370 409 545	1 1 1 1
INFRA	1.87	-4.26 %	14:35:28	1070	1,8000	1	50	1.77000	1.87000	1024	2	1	2	[+]
IFA	1.80 1.87	1.50000 2.24000	14:35:28 09:47:19 17:00:00 16:48:48	50 25 101 1785	1,8000 1,8700 1,8800 1,8850	1 1 1 1	1100 100 100 100	1.76000 1.75000 1.72000 1.71000	1.88000 1.90000 1.92500 1.93000	1000 50 446 50	1 1 1 1
INGBSK	179.80	-0.11 %	17:00:00	19	177,8000	1	3	176.40000	177.80000	13	1	5	932	[+]
ING	174.40 182.40	162.00000 197.60000	17:00:00 17:00:00 17:00:00 17:00:00	9 1 7 3	177,8000 177,8000 177,8000 177,8000	2 2 1 2	295 106 5 26	176.20000 176.00000 175.80000 175.60000	178.00000 178.80000 179.00000 179.40000	600 25 28 25	2 1 2 1
INNOGENE	3.81	-4.38 %	12:38:19	250	3,7100	1	350	3.70000	3.71000	825	1	3	11	[+]
IGN	3.70 3.87	3.05000 4.57000	12:38:04 12:37:48 12:37:36 12:37:24	250 250 250 250	3,7100 3,7100 3,7100 3,7100	1 1 1 1	300 680 200 199	3.60000 3.56000 3.55000 3.51000	3.80000 3.81000 3.87000 3.88000	300 46 139 102	1 1 1 1
INPRO	8.45	-1.83 %	15:17:32	200	8,0500	1	300	7.80000	8.35000	156	1	2	18	[+]
INP	8.05 8.45	7.65000 9.25000	15:17:15 10:50:43 10:49:55 10:36:04	840 500 250 370	8,0500 8,1500 8,2000 8,3000	1 1 1 1	150 70 995 200	7.75000 7.50000 7.40000 7.35000	8.60000 8.65000 8.70000 8.80000	700 910 1159 125	2 2 2 1
INSTALKRK	36.00	3.93 %	13:50:44	18	37,0000	2	49	36.00000	37.40000	4	1	0	2	[+]
INK	36.00 37.40	32.40000 39.60000	13:36:21 13:20:20 09:09:45 14:53:12	45 2 1 20	37,4000 36,0000 35,6000 37,0000	1 2 1 1	40 41 1 240	35.50000 35.20000 34.50000 33.70000	37.50000 37.80000 38.00000 38.10000	35 335 12 50	1 2 1 1
INTERAOLT	0.00	17.52 %	17:00:23	43	11,5400	1	15	10.00000	PKC	7097	22	0	0	[+]
IRL	0.00 0.00	8.84000 10.80000	17:00:15 17:00:00 17:00:00 17:00:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	1 1 1 0	1400 100 10000 0	1.00000 0.50000 0.01000 0.00000	0.20000 1.00000 8.84000 8.90000	44 800 131 5000	1 1 1 1
INTERBUD	1.64	5.88 %	10:22:01	275	1,8000	1	700	1.64000	1.79000	704	1	2	3	[+]
ITB	1.62 1.80	1.48000 1.80000	09:36:29 09:33:32 09:33:32 16:41:30	10 848 759 100	1,8000 1,6200 1,6400 1,7000	1 1 1 1	152 1000 1000 2224	1.62000 1.59000 1.54000 1.52000	1.80000 1.83000 1.85000 1.88000	741 481 593 1454	2 1 1 2
INTERCARS	578.00	-0.35 %	17:00:00	3	574,0000	2	23	574.00000	579.00000	2	1	3	1,489	[+]
CAR	571.00 578.00	521.00000 635.00000	17:00:00 17:00:00 17:00:00 17:00:00	3 2 7 47	574,0000 574,0000 574,0000 574,0000	1 1 1 3	24 24 5 145	573.00000 572.00000 571.00000 570.00000	580.00000 581.00000 582.00000 584.00000	157 20 300 54	3 1 1 1
INTERIAPL	4.70	0.00 %	16:28:11	10	4,7000	2	577	4.50000	4.70000	980	1	0	0	[+]
INT	4.70 4.70	3.76000 5.60000	13:45:16 13:45:16 13:45:16 09:00:00	24 11 5 3	4,7000 4,6600 4,6000 4,5000	1 1 1 1	5 3 461 350	4.42000 4.36000 4.34000 4.30000	4.78000 4.86000 4.90000 4.94000	33 9 1114 202	1 1 3 2
INTERSPPL	1.13	3.65 %	16:43:30	5	1,1350	1	2475	1.10000	1.13500	2010	1	73	81	[+]
IPO	1.06 1.16	1.01500 1.23500	16:40:26 16:31:17 16:31:06 16:31:06	1500 11 1985 2000	1,1000 1,1400 1,1000 1,1050	1 2 1 1	3500 3260 4654 1250	1.09000 1.07500 1.07000 1.06000	1.14000 1.16000 1.17000 1.17500	7306 415 4311 3192	2 1 1 2
INTM	0.14	-2.78 %	12:37:45	1800	0,1400	1	31834	0.14000	0.14400	1000	2	3	0	[+]
IMR	0.14 0.14	0.11250 0.16850	12:37:34 12:37:34 15:14:17 09:00:00	1000 200 500 1400	0,1405 0,1405 0,1440 0,1400	1 1 1 1	200 500 5000 4999	0.13600 0.13050 0.12350 0.12300	0.14450 0.14800 0.15400 0.15500	12000 1500 500 5000	1 2 1 1
INTROL	8.10	-2.70 %	16:49:45	5	7,9200	2	256	7.70000	7.92000	274	3	4	29	[+]
INL	7.70 8.12	7.30000 8.90000	16:48:23 16:19:38 16:18:12 15:28:24	5 3 40 188	7,9200 7,9200 7,9200 7,8800	1 1 2 1	495 200 1180 100	7.64000 7.62000 7.60000 7.42000	7.96000 8.04000 8.12000 8.14000	165 200 100 100	1 1 1 1
INTWORKS	5.90	0.00 %	15:58:41	45	6,0000	1	155	6.00000	6.20000	25	1	1	5	[+]
IWS	5.45 6.00	4.72000 7.05000	15:57:11 15:57:11 15:57:11 15:52:36	125 50 25 160	6,0000 6,0000 5,8500 5,8500	1 1 1 1	40 200 49 83	5.55000 5.50000 5.45000 5.30000	6.40000 6.50000 6.60000 6.65000	50 150 87 45	1 1 1 1
IPOPEMA	3.09	-4.72 %	16:36:39	2477	3,0300	1	200	3.04000	3.14000	300	1	20	60	[+]
IPE	2.90 3.13	2.79000 3.39000	15:22:05 15:21:54 15:21:54 14:28:46	2477 500 951 100	3,0400 3,0300 3,0300 3,0300	1 1 2 1	1072 2500 512 150	3.03000 3.00000 2.96000 2.92000	3.15000 3.28000 3.30000 3.35000	2381 1568 5009 2500	1 2 3 1
IZOLACJA	3.26	-0.87 %	09:51:49	30	3,4100	1	790	3.30000	3.39000	136	1	0	1	[+]
IZO	3.26 3.41	2.94000 3.58000	09:00:00 09:00:00 17:00:00 14:26:24	100 100 1 200	3,2600 3,2600 3,4400 3,3600	1 2 1 1	340 670 60 350	3.27000 3.26000 3.22000 3.19000	3.40000 3.41000 3.45000 3.60000	790 310 919 1636	1 1 3 3
IZOSTAL	2.63	-2.63 %	16:47:05	45	2,5900	1	5	2.54000	2.58000	5	1	20	52	[+]
IZS	2.50 2.63	2.37000 2.89000	16:47:05 16:47:05 16:28:08 16:27:55	3 2 100 40	2,5900 2,5900 2,5100 2,5000	2 1 2 2	10 235 4300 2128	2.53000 2.52000 2.51000 2.50000	2.59000 2.60000 2.61000 2.62000	355 136 1 242	1 2 1 1
JRCGROUP	0.11	0.00 %	16:42:10	500	0,1140	1	5000	0.09800	0.11400	10250	1	101	10	[+]
JRC	0.10 0.12	0.09150 0.13600	16:42:10 16:41:31 16:41:00 16:18:13	3000 2000 5000 250	0,1090 0,1070 0,0975 0,1140	1 1 1 1	4000 15000 10000 1400	0.09750 0.09600 0.09450 0.09400	0.11500 0.11700 0.11800 0.11900	13052 11890 25900 13200	1 1 2 1
JRHOLDING	6.12	1.90 %	17:00:00	121	6,4200	0	0	0.00000	0.00000	0	0	8	49	[+]
JRH	6.02 6.42	4.90000 7.34000	17:00:00 17:00:00 17:00:00 16:47:29	79 50 50 10	6,4200 6,4200 6,4200 6,4200	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
JSW	43.74	1.00 %	17:02:33	200	44,3900	1	25	44.32000	44.39000	300	1	446	19,862	[+]
JSW	43.74 45.34	39.37000 48.11000	17:01:02 17:00:41 17:00:00 17:00:00	1445 103 44 56	44,3900 44,3900 44,3900 44,3900	2 2 2 1	385 491 106 35	44.19000 44.17000 44.16000 44.12000	44.40000 44.41000 44.42000 44.44000	60 896 3 988	1 2 1 4
JUJUBEE	1.58	-0.31 %	17:00:00	10	1,6300	2	1335	1.53500	1.63000	2272	3	20	32	[+]
JJB	1.55 1.64	1.26500 1.89500	16:30:08 16:30:08 16:30:08 16:29:12	400 300 690 270	1,5450 1,5450 1,5450 1,5500	1 1 4 2	1200 1135 2600 811	1.51500 1.51000 1.50000 1.48500	1.66500 1.67000 1.68000 1.69000	100 100 250 470	1 1 2 1
JWWINVEST	2.80	-10.07 %	17:00:54	310	2,5000	2	491	2.50000	2.52000	2950	1	9	22	[+]
JWW	2.34 2.80	2.28000 2.76000	17:00:54 17:00:00 17:00:00 17:00:00	199 1 20 20	2,5000 2,5000 2,5000 2,5000	2 1 2 1	1500 200 10500 1000	2.36000 2.32000 2.30000 2.28000	2.54000 2.56000 2.58000 2.60000	20 20 20 20	1 1 1 1
KANCELWEC	0.00	0.00 %	14:16:01	220	1,5200	1	1430	1.43000	1.52000	3596	2	0	0	[+]
KPI	0.00 0.00	1.22000 1.82000	13:54:07 09:37:47 15:12:07 13:48:28	1390 1190 666 1380	1,4700 1,4500 1,4600 1,4600	3 1 1 1	3808 2000 1105 599	1.42000 1.41000 1.40000 1.32000	1.60000 1.61000 1.65000 1.66000	499 5342 2000 3000	1 1 1 1
KBJ	16.30	-7.98 %	16:48:18	50	15,0000	1	1	14.85000	15.00000	3024	2	2	36	[+]
KBJ	14.95 16.30	13.05000 19.55000	16:19:16 16:16:36 14:58:30 14:58:30	60 150 50 300	15,0000 14,9500 15,0000 15,1500	1 1 1 1	100 160 500 135	14.80000 14.55000 14.50000 14.20000	15.75000 15.90000 16.00000 16.30000	140 696 60 3993	1 1 1 1
KCI	0.94	-0.85 %	14:57:51	1000	0,9380	2	1131	0.93800	0.94000	43	1	3	3	[+]
KCI	0.94 0.94	0.84800 1.03500	14:54:23 14:41:04 14:31:00 13:27:28	1200 2 1057 5	0,9380 0,9380 0,9420 0,9420	1 1 2 1	5000 1500 6385 2000	0.93600 0.93400 0.92600 0.92400	0.96600 0.96800 0.97800 0.98800	5000 6700 5000 3000	1 2 1 1
KERNEL	6.90	-0.43 %	17:00:00	273	6,9300	2	1487	6.93000	7.07500	619	1	49	343	[+]
KER	6.90 7.20	6.21000 7.59000	17:00:00 17:00:00 17:00:00 17:00:00	1249 101 239 123	6,9300 6,9300 6,9300 6,9300	1 1 1 1	1000 2441 1000 500	6.91000 6.90000 6.86000 6.85500	7.08000 7.09500 7.10000 7.14500	350 24 400 2	1 1 1 1
KETY	643.50	-0.39 %	17:00:00	9	644,5000	1	12	644.00000	645.00000	36	1	6	3,995	[+]
KTY	638.50 645.50	579.50000 707.50000	17:00:00 17:00:00 17:00:00 17:00:00	84 4 14 75	644,5000 644,5000 644,5000 644,5000	1 1 2 2	50 27 182 27	643.50000 643.00000 642.00000 641.50000	645.50000 646.00000 646.50000 647.00000	216 79 169 130	3 2 2 3
KGHM	108.60	2.63 %	17:00:00	589	111,4000	2	66	111.00000	111.40000	1207	4	337	37,358	[+]
KGH	108.60 111.85	97.74000 119.45000	17:00:00 17:00:00 17:00:00 17:00:00	444 24 145 26	111,4000 111,4000 111,4000 111,4000	2 1 1 2	130 15 1166 57	110.95000 110.90000 110.85000 110.80000	111.50000 111.55000 111.60000 111.65000	1462 100 2179 10	3 2 5 1
KGL	13.25	0.00 %	15:50:44	58	13,2500	1	118	13.25000	13.70000	1416	2	1	9	[+]
KGL	13.25 13.70	11.95000 14.55000	15:50:44 14:48:26 14:48:26 14:48:26	111 134 100 259	13,2500 13,7000 13,7000 13,7000	1 1 1 1	930 400 400 405	13.00000 12.65000 12.55000 12.30000	13.80000 14.00000 14.10000 14.15000	35 59 71 6826	1 1 1 1
KINOPOL	14.70	0.00 %	09:03:58	2	14,7000	4	924	14.35000	14.50000	306	1	0	0	[+]
KPL	14.70 14.70	13.25000 16.15000	16:48:51 16:41:17 16:41:17 16:41:17	62 26 110 111	14,7000 14,4000 14,4500 14,5000	1 1 3 2	500 8 2710 200	14.05000 14.00000 13.90000 13.75000	14.70000 14.80000 14.85000 14.90000	409 147 201 1614	1 1 2 5
KLABATER	1.04	0.48 %	16:12:39	100	1,0550	2	1809	1.05500	1.09000	770	1	1	1	[+]
KBT	1.04 1.06	0.82800 1.24000	13:18:52 13:15:51 11:08:29 10:34:09	100 100 100 100	1,0500 1,0500 1,0350 1,0350	1 1 1 1	4800 50 400 150	1.05000 1.03500 1.00500 1.00000	1.09500 1.10000 1.11500 1.13500	300 200 1476 370	1 1 1 1
KLON	1.75	-2.86 %	16:39:54	215	1,7000	1	235	1.70000	1.74000	50	1	1	2	[+]
KLN	1.66 1.75	1.40000 2.10000	16:39:13 14:38:12 14:38:12 09:47:33	50 450 500 15	1,7000 1,6600 1,7100 1,7500	1 1 1 1	500 50 100 50	1.66000 1.60000 1.55000 1.50000	1.75000 1.76000 1.77000 1.79000	1691 5040 50 4280	2 2 1 1
KOGENERA	35.00	1.16 %	17:00:00	2	35,0000	1	20	35.00000	35.20000	79	1	1	51	[+]
KGN	34.60 35.40	31.50000 38.50000	16:44:10 16:42:40 16:41:48 16:41:48	50 128 38 31	35,0000 35,0000 35,0000 35,0000	1 1 3 3	93 72 330 201	34.70000 34.60000 34.20000 34.00000	35.40000 35.50000 35.60000 35.80000	125 340 230 270	1 2 3 2
KOMPAP	0.00	0.00 %	16:30:52	5	19,0000	3	850	18.00000	18.50000	300	1	0	0	[+]
KMP	0.00 0.00	17.10000 20.80000	16:30:34 15:57:40 15:33:31 13:43:21	400 5 5 450	18,4000 19,0000 18,7000 18,4000	1 1 1 1	400 287 99 250	17.60000 17.00000 15.50000 15.20000	18.60000 19.00000 19.50000 20.00000	1450 10864 391 180	2 2 1 3
KOMPUTRON	5.08	-2.35 %	16:46:36	301	4,9800	1	12	4.85000	4.96000	3	1	7	34	[+]
KOM	4.75 5.16	4.58000 5.58000	16:46:36 16:46:36 16:46:36 16:46:36	3 182 3 3	4,9800 4,9700 4,9700 4,9700	5 1 4 3	24 1905 4006 2024	4.84000 4.83000 4.82000 4.81000	4.97000 4.98000 4.99000 5.00000	109 699 11 1069	4 1 3 2
KORBANK	7.35	-0.68 %	09:00:00	40	7,3500	1	20	7.40000	7.80000	30	1	0	0	[+]
KOR	7.35 7.35	5.90000 8.80000	14:46:57 14:46:57 14:46:57 13:10:13	275 20 94 40	7,4000 7,4500 7,6000 7,6000	1 1 1 1	460 25 20 57	7.35000 7.25000 7.10000 7.05000	8.00000 8.20000 8.30000 8.50000	40 50 232 626	1 2 1 1
KPPD	65.00	-5.78 %	15:27:16	89	62,0000	1	11	62.00000	63.00000	121	1	0	16	[+]
KPD	62.00 65.00	58.60000 71.40000	15:27:16 13:15:06 13:05:42 13:05:42	10 120 1 24	62,0000 62,8000 62,8000 63,0000	1 1 1 1	125 1 11 55	60.20000 58.40000 51.00000 50.20000	64.80000 65.00000 66.00000 68.00000	24 17 138 180	1 1 1 4
KRAKCHEM	0.45	-5.38 %	15:50:01	4000	0,4220	1	6000	0.42200	0.43000	500	1	10	4	[+]
KCH	0.42 0.45	0.40200 0.49000	15:48:52 14:02:16 12:02:49 11:18:40	3092 1234 252 500	0,4200 0,4180 0,4180 0,4220	1 1 2 1	6908 432 800 47	0.42000 0.41600 0.41400 0.40800	0.44400 0.44600 0.44800 0.45000	500 7010 4395 30040	1 2 2 2
KREDYTIN	11.00	0.91 %	11:11:11	1	11,1000	2	2	10.40000	10.70000	19	2	1	11	[+]
KRI	10.50 11.10	9.90000 12.10000	11:11:06 11:11:06 11:10:42 11:10:42	1 252 40 770	10,5000 10,6000 10,7000 10,7000	1 1 1 1	1 50 1 18	10.30000 10.10000 10.00000 9.95000	10.80000 10.90000 11.00000 11.10000	10 10 11 32	1 1 2 2
KRKA	497.00	-0.40 %	15:35:51	25	502,0000	1	2	498.00000	506.00000	2	1	0	49	[+]
KRK	496.00 508.00	448.00000 546.00000	14:03:09 11:17:37 10:17:57 10:17:48	2 1 56 10	508,0000 506,0000 496,0000 497,0000	1 1 2 1	1 4 7 4	494.00000 493.00000 490.00000 489.00000	508.00000 510.00000 512.00000 516.00000	13 19 2 6	2 1 1 1
KRUK	406.00	1.18 %	17:02:44	7	411,8000	1	17	411.60000	412.00000	91	2	19	7,938	[+]
KRU	402.80 414.80	365.40000 446.60000	17:02:16 17:00:00 17:00:00 17:00:00	1 2 7 17	411,8000 411,8000 411,8000 411,8000	1 2 3 3	36 105 37 193	411.40000 411.00000 410.60000 410.40000	412.20000 412.80000 413.00000 413.40000	29 22 73 59	1 1 3 3
KRVITAMIN	12.10	2.08 %	16:24:46	80	12,2500	1	250	12.25000	12.35000	61	2	10	118	[+]
KVT	12.00 12.35	10.90000 13.30000	16:13:42 15:58:09 15:56:14 15:56:14	42 41 9328 4	12,2500 12,2500 12,2500 12,2000	1 2 1 2	4 4 1000 4	12.00000 11.95000 11.90000 11.75000	12.40000 12.45000 12.50000 12.55000	3 1 2 207	3 1 2 2
KSGAGRO	1.82	-0.53 %	12:20:24	345	1,8700	2	2090	1.80500	1.86000	80	1	5	9	[+]
KSG	1.80 1.87	1.64000 2.00000	12:20:24 12:17:15 12:17:15 12:17:15	805 3063 600 94	1,8700 1,8000 1,8050 1,8100	4 2 1 1	3693 895 28 6	1.80000 1.79500 1.79000 1.78500	1.86500 1.87000 1.87500 1.88000	193 382 675 3600	1 2 5 2
KUBOTA	10.75	2.33 %	16:16:07	467	11,0000	1	680	10.55000	11.00000	279	2	3	31	[+]
KUB	10.75 11.05	8.60000 12.90000	16:16:07 15:54:32 15:13:10 15:08:02	293 169 1120 2	10,9500 10,8000 10,8000 11,0500	1 1 2 2	30 20 777 320	10.45000 10.40000 10.30000 10.25000	11.05000 11.10000 11.20000 11.40000	140 304 230 325	1 1 1 1
KUPIEC	0.00	0.00 %	17:00:00	1	1,2800	1	50	1.17000	1.27000	100	1	0	0	[+]
KPC	0.00 0.00	1.02500 1.53500	17:00:00 16:39:07 16:39:07 16:19:35	149 1 99 1979	1,2800 1,2700 1,2500 1,2400	1 1 1 1	100 120 200 6	1.16000 1.15000 1.13500 1.13000	1.28000 1.29000 1.30000 1.32000	18356 5150 100 100	4 3 1 1
LABOCANNA	0.40	-0.24 %	17:00:00	1	0,4160	2	1596	0.39700	0.41600	97	1	1	1	[+]
LCN	0.40 0.42	0.31600 0.47400	17:00:00 16:49:58 16:49:56 16:49:25	100 1 1 1	0,4160 0,3970 0,4160 0,3970	3 6 2 1	300 950 3413 1499	0.39600 0.39500 0.39400 0.39100	0.41700 0.42000 0.42200 0.42900	62 26991 4724 7000	1 4 1 1
LABOPRINT	15.50	-6.45 %	16:47:59	50	14,5000	1	236	14.50000	15.10000	50	1	3	42	[+]
LAB	14.50 15.50	14.00000 17.00000	16:45:59 16:45:59 16:43:59 16:43:59	14 36 14 13	14,5000 14,6000 14,6000 14,7000	1 1 1 1	106 20 50 1650	14.00000 13.90000 13.70000 13.50000	15.20000 15.50000 15.60000 15.70000	50 73 230 44	1 1 2 1
LARQ	1.28	-1.54 %	17:00:00	1	1,2800	1	2950	1.25000	1.28000	2501	2	5	7	[+]
LRQ	1.25 1.31	1.16000 1.40000	16:43:35 15:03:09 15:01:09 12:40:34	1450 789 550 758	1,2500 1,2800 1,2800 1,3100	3 1 2 1	2640 654 50443 311	1.24000 1.23000 1.19000 1.18000	1.31000 1.32000 1.35000 1.36000	1000 1242 400 969	1 1 1 1
LAURENPES	0.07	1.78 %	13:00:54	20	0,0686	1	4980	0.06760	0.06860	14980	1	27	2	[+]
LPS	0.07 0.07	0.04840 0.08960	12:57:54 11:25:38 11:10:49 11:10:49	20 50 8969 17960	0,0674 0,0690 0,0668 0,0668	1 2 1 1	11031 59941 50000 3000	0.06680 0.06640 0.06620 0.06600	0.06880 0.06900 0.06940 0.07000	28500 44057 30000 38990	1 1 1 2
LEGIMI	17.30	2.35 %	13:41:05	100	17,4000	1	150	16.80000	17.40000	302	2	0	3	[+]
LEG	17.30 17.40	13.90000 20.60000	13:29:56 13:29:56 17:00:00 16:10:56	50 50 104 96	17,4000 17,3000 17,0000 17,0000	1 1 1 2	120 39 90 712	16.50000 16.30000 16.20000 16.10000	19.60000 19.80000 20.00000 20.40000	300 200 145 8	1 1 2 1
LENA	3.52	1.70 %	16:07:17	100	3,5800	1	5	3.52000	3.59000	3440	3	3	11	[+]
LEN	3.51 3.58	3.17000 3.87000	15:41:36 15:17:10 15:14:55 13:31:16	300 19 15 500	3,5800 3,5800 3,5800 3,5200	3 4 1 1	1807 214 400 890	3.51000 3.50000 3.48000 3.47000	3.60000 3.63000 3.65000 3.66000	540 311 700 398	2 1 1 1
LENTEX	6.88	0.58 %	17:00:00	77	6,9000	2	65	6.86000	6.90000	2112	2	1	10	[+]
LTX	6.86 6.90	6.20000 7.56000	16:14:24 15:23:31 14:38:29 16:05:59	100 250 964 200	6,8600 6,9000 6,8800 6,8600	1 1 2 3	200 194 745 786	6.84000 6.82000 6.80000 6.70000	6.98000 7.00000 7.02000 7.04000	4693 5086 1703 1999	5 5 3 1
LESS	0.30	-0.97 %	17:00:00	2	0,3050	1	1999	0.29700	0.30500	3604	1	41	12	[+]
LES	0.29 0.31	0.27300 0.33300	16:33:55 16:24:03 16:21:10 16:21:10	10 360 424 1000	0,3050 0,3040 0,2960 0,2970	1 4 1 1	3000 17900 2112 4000	0.29100 0.29000 0.28400 0.28200	0.30800 0.30900 0.31000 0.31100	7876 10626 20200 400	2 2 3 1
LETUS	0.00	0.00 %	13:12:02	10	1,7000	1	667	1.50000	PKC	332	7	0	0	[+]
LET	0.00 0.00	1.36000 2.04000	13:02:47 13:02:47 13:00:06 17:00:00	42 158 42 58	1,4700 1,5200 1,5200 1,7000	1 1 1 1	134 8 66 13	1.49000 1.25000 1.20000 0.83000	1.49000 1.65000 1.66000 1.70000	1000 2364 800 1170	1 3 1 4
LGTRADE	2.90	0.00 %	16:42:48	200	2,9200	1	350	2.88000	2.92000	1500	1	5	15	[+]
LGT	2.80 2.98	2.32000 3.48000	11:44:54 11:22:51 11:22:51 11:22:51	700 330 700 335	2,8800 2,8000 2,8600 2,9000	1 1 1 1	800 800 549 995	2.62000 2.60000 2.58000 2.56000	2.94000 2.96000 3.00000 3.20000	800 3500 667 40555	1 1 1 1
LIBET	1.59	1.88 %	17:00:00	5	1,6300	2	3100	1.54000	1.63000	547	2	9	14	[+]
LBT	1.54 1.63	1.44000 1.74000	16:25:18 16:25:18 10:59:45 10:06:46	3600 200 62 4954	1,5400 1,5500 1,5500 1,5800	4 1 1 2	360 1200 100000 3	1.53000 1.41000 1.20000 1.00000	1.64000 1.65000 1.69000 1.72000	6300 1050 10000 25	1 1 1 1
LOKATYBUD	0.47	-0.84 %	11:00:00	1	0,4740	1	100	0.44000	0.47400	1269	1	0	0	[+]
LBD	0.47 0.47	0.38000 0.56500	11:00:00 11:00:00 11:00:00 11:00:00	30 50 100 50	0,4780 0,4780 0,4780 0,4780	1 1 1 1	100 100 200 200	0.43000 0.42000 0.40000 0.38000	0.47600 0.48000 0.49000 0.49400	500 3700 13145 1118	1 3 2 1
LOKUM	26.00	0.00 %	17:00:00	2	26,0000	2	452	25.60000	26.00000	1385	4	0	8	[+]
LKD	25.60 26.00	23.40000 28.60000	15:19:01 15:19:01 14:49:18 11:15:51	200 100 15 1	25,6000 25,6000 26,0000 26,0000	1 2 2 1	28 220 310 41	25.40000 25.00000 24.80000 24.60000	26.40000 26.60000 26.80000 27.40000	80 200 400 10	1 1 2 1
LPP	13,130.00	-2.59 %	17:00:41	1	12 780,0000	3	17	12780.00000	12800.00000	1	1	4	47,447	[+]
LPP	12,750.00 13,170.00	11820.00000 14440.00000	17:00:41 17:00:00 17:00:00 17:00:00	3 1 8 4	12 780,0000 12 780,0000 12 780,0000 12 780,0000	2 2 5 1	17 8 85 2	12770.00000 12760.00000 12750.00000 12740.00000	12850.00000 12860.00000 12870.00000 12880.00000	10 18 18 33	1 1 2 2
LSISOFT	14.80	-0.35 %	16:08:39	31	14,4000	1	204	14.05000	14.40000	552	1	2	23	[+]
LSI	14.00 14.80	13.35000 16.25000	15:56:11 15:24:12 12:15:14 12:10:15	25 694 25 600	14,4000 14,4000 14,0000 14,4000	2 1 2 1	417 172 820 310	14.00000 13.95000 13.90000 13.85000	14.50000 14.75000 14.80000 14.85000	600 183 5052 101	1 1 2 1
LUBAWA	2.61	-1.52 %	17:00:00	200	2,5960	2	67	2.57200	2.59600	1600	5	241	626	[+]
LBW	2.57 2.63	2.35400 2.87400	17:00:00 17:00:00 16:49:51 16:49:50	482 30 10 1	2,5960 2,5960 2,5940 2,5940	2 1 2 7	2115 1000 5646 22006	2.57000 2.56600 2.56400 2.56000	2.59800 2.60000 2.60200 2.60400	110 11748 55 65	7 12 3 3
LUDUS	0.00	0.00 %	16:11:58	756	0,4550	1	200	0.42000	PKC	90000	2	0	0	[+]
LUD	0.00 0.00	0.36400 0.54600	16:11:58 15:54:12 10:37:51 10:37:51	144 300 1004 5352	0,4550 0,4540 0,4550 0,4550	2 1 1 1	400 200 200 500	0.41200 0.40600 0.40400 0.40200	0.42000 0.45200 0.45600 0.46000	500 8000 200 200	1 1 1 1
LUG	7.40	-1.34 %	16:34:20	331	7,3500	1	300	7.20000	7.45000	300	1	3	19	[+]
LUG	7.35 7.50	5.95000 8.85000	16:16:14 13:30:34 13:24:31 13:24:09	102 140 300 254	7,4000 7,5000 7,5000 7,5000	1 1 1 2	200 800 150 620	7.15000 7.05000 7.00000 6.90000	7.50000 7.60000 7.65000 7.75000	430 990 2000 400	2 2 1 1
LUKARDI	0.51	0.99 %	16:43:48	1995	0,5100	1	2019	0.50000	0.50500	1	1	4	2	[+]
LUK	0.51 0.51	0.40400 0.60500	16:43:48 16:30:42 16:27:33 10:08:03	5 1995 390 1	0,5050 0,5050 0,5050 0,5000	1 1 1 1	1999 2650 1200 2900	0.49000 0.48400 0.48000 0.46000	0.51000 0.57500 0.58000 0.62500	5 999 1745 2200	1 1 1 1
M4B	0.00	0.00 %	11:24:48	15	25,0000	1	5	14.00000	17.80000	100	1	0	0	[+]
M4B	0.00 0.00	20.00000 30.00000	11:03:01 11:00:00 11:00:00 12:13:59	12 5 195 25	16,0000 16,0000 16,0000 18,0000	1 1 1 0	1 150 1 0	5.00000 3.10000 1.00000 0.00000	18.30000 20.00000 23.80000 24.80000	92 100 29 220	1 1 1 1
MABION	17.03	-2.24 %	17:00:00	36	16,6200	1	164	16.62000	16.77000	1	1	19	326	[+]
MAB	16.55 17.10	15.33000 18.73000	17:00:00 17:00:00 17:00:00 17:00:00	2 70 1 20	16,6200 16,6200 16,6200 16,6200	2 2 3 2	81 121 3741 116	16.61000 16.60000 16.55000 16.52000	16.79000 16.80000 16.83000 16.85000	75 1133 1 468	1 1 1 1
MAKARONPL	11.50	2.17 %	17:00:00	1	11,7500	2	416	11.50000	11.75000	399	2	13	157	[+]
MAK	11.40 11.90	10.35000 12.65000	16:48:29 16:35:28 16:28:18 16:27:34	394 193 2 60	11,5000 11,7500 11,7000 11,7000	1 1 1 1	400 670 25 25	11.45000 11.40000 11.30000 11.25000	11.80000 11.85000 11.90000 11.95000	5095 1962 4265 1060	3 4 4 3
MAKOLAB	4.74	-0.42 %	11:31:01	100	4,7200	1	324	4.72000	4.94000	405	1	1	5	[+]
MLB	4.72 4.80	3.80000 5.65000	10:59:41 10:30:25 14:29:28 12:31:51	508 424 88 5500	4,8000 4,7400 4,7400 4,5800	1 2 1 1	400 716 300 1000	4.62000 4.50000 4.44000 4.40000	5.00000 5.05000 5.30000 5.45000	171 540 1620 392	1 1 1 1
MANGATA	84.00	-0.59 %	16:49:32	8	84,0000	1	20	82.50000	84.00000	346	2	0	32	[+]
MGT	82.00 84.00	76.00000 92.00000	16:49:27 15:54:27 15:34:29 14:06:20	1 24 90 1	83,5000 84,0000 83,5000 84,0000	1 2 3 3	200 50 90 122	82.00000 81.00000 80.50000 80.00000	86.50000 87.00000 87.50000 88.50000	18 22 40 30	1 1 2 1
MARVIPOL	7.30	-3.06 %	17:01:24	169	6,9800	1	570	6.96000	6.98000	31	1	15	103	[+]
MVP	6.96 7.30	6.58000 8.02000	17:00:57 17:00:57 17:00:57 17:00:00	531 235 75 25	6,9800 6,9800 6,9800 6,9800	1 3 2 1	660 771 972 495	6.94000 6.92000 6.90000 6.84000	7.10000 7.18000 7.28000 7.30000	181 49 2250 1493	1 1 2 2
MAXCOM	8.94	1.57 %	17:00:00	2	9,0800	1	50	8.80000	9.08000	12	1	0	4	[+]
MXC	8.78 9.08	8.06000 9.82000	15:35:35 15:35:31 15:35:27 15:35:21	18 1 1 1	9,0000 9,0000 9,0000 9,0000	1 1 1 1	130 9793 2 11000	8.78000 8.76000 8.74000 8.70000	9.14000 9.16000 9.20000 9.26000	162 175 495 15	1 1 2 1
MAXIMUS	7.80	-3.75 %	15:45:26	40	7,7000	1	15	7.55000	8.00000	500	1	0	0	[+]
MAX	7.70 7.80	6.25000 9.35000	15:45:26 11:00:56 09:00:00 09:00:00	20 20 80 40	7,8000 8,0000 8,0000 8,0000	1 1 1 1	10 5 15 27	7.50000 7.40000 7.30000 7.05000	8.05000 8.10000 8.55000 8.60000	25 90 65 290	1 2 1 1
MAXIPIZZA	0.00	0.00 %	17:00:00	1	0,5250	1	2944	0.46400	0.52500	991	2	0	0	[+]
MXP	0.00 0.00	0.42000 0.63000	15:05:42 11:11:42 13:20:31 11:10:05	21 1500 4167 2358	0,4900 0,4640 0,4800 0,5250	1 1 1 1	3555 3444 1499 3600	0.46200 0.46000 0.42200 0.42000	0.53500 0.56000 0.58000 0.58500	2750 3312 2069 5200	1 1 1 1
MBANK	381.70	0.26 %	17:00:31	10	382,6000	1	26	382.50000	382.60000	2	1	14	5,465	[+]
MBK	377.30 385.70	343.60000 419.80000	17:00:00 17:00:00 17:00:00 17:00:00	11 20 14 14	382,6000 382,6000 382,6000 382,6000	1 2 1 1	9 95 30 2	382.10000 382.00000 381.80000 381.70000	382.70000 382.90000 383.20000 383.80000	18 50 95 50	1 1 2 1
MBFGROUP	0.00	0.00 %	16:41:55	212	3,2000	1	1559	4.00000	PKC	626	6	0	0	[+]
MBF	0.00 0.00	2.56000 3.84000	16:41:55 16:41:55 16:41:55 16:41:55	100 176 4 4	3,2000 3,2000 3,1900 3,1800	1 1 1 1	4 25 7 500	3.00000 2.61000 2.58000 1.46000	3.18000 3.32000 3.40000 3.60000	1559 800 748 3666	2 1 1 1
MBWS	10.70	0.00 %	09:01:30	2	10,7000	1	208	5.00000	10.70000	61	1	0	0	[+]
MBW	10.70 10.70	9.64000 11.75000	09:02:31 09:02:23 09:00:42 09:03:45	2 2 2 10	10,7000 10,7000 10,7000 10,7000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	10.95000 11.00000 11.35000 11.75000	260 694 55 240	1 5 1 1
MCI	19.20	-2.05 %	17:03:21	49	19,1000	0	0	0.00000	0.00000	0	0	47	896	[+]
MCI	19.05 19.75	17.30000 21.10000	17:03:21 17:00:00 17:00:00 17:00:00	951 49 201 799	19,1000 19,1000 19,1000 19,1000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
MDIENERGIA	1.65	-0.91 %	17:00:00	1	1,6350	1	500	1.56000	1.63500	4489	2	8	13	[+]
MDI	1.55 1.68	1.48500 1.81500	15:50:09 15:49:45 14:41:04 13:49:10	300 2 1 12	1,6000 1,6300 1,6300 1,6750	1 1 1 1	610 1100 832 1542	1.55000 1.53500 1.53000 1.51000	1.68000 1.72000 1.72500 1.74500	4993 1494 482 390	1 1 1 1
MEDAPP	0.39	4.18 %	17:00:00	200	0,3990	1	100	0.39800	0.39900	4155	1	679	237	[+]
MDA	0.33 0.40	0.31400 0.47000	17:00:00 17:00:00 16:47:58 16:47:58	1969 31 4 35	0,3990 0,3990 0,3990 0,3970	1 1 1 1	100 100 100 100	0.39700 0.39600 0.39500 0.39400	0.40000 0.40400 0.40900 0.41500	4000 35 30 30	1 1 1 1
MEDCAMP	0.68	-0.29 %	14:05:09	645	0,6800	1	250	0.68000	0.70800	2716	3	2	2	[+]
MDP	0.68 0.68	0.54600 0.81800	14:05:09 14:05:09 11:08:37 11:08:37	600 755 245 84	0,6820 0,6820 0,6820 0,6820	1 1 2 1	20 2700 1900 3000	0.67000 0.65200 0.65000 0.61600	0.71000 0.73600 0.73800 0.74000	1500 2111 1897 1000	1 1 1 1
MEDICALG	30.95	-3.11 %	17:01:45	100	29,5500	1	80	29.50000	29.60000	100	1	39	1,169	[+]
MDG	29.10 30.95	27.90000 34.00000	17:01:45 17:00:00 17:00:00 17:00:00	5 22 3 44	29,5500 29,5500 29,5500 29,5500	2 1 1 1	23 100 1 95	29.45000 29.40000 29.35000 29.30000	29.65000 29.70000 29.75000 29.85000	567 691 50 83	1 3 1 1
MEDICOBIO	1.24	2.50 %	12:57:51	1000	1,2300	1	200	1.14000	1.21000	450	1	22	26	[+]
MDB	1.15 1.24	0.98800 1.48000	12:57:31 12:57:31 12:57:31 12:45:38	55 695 200 2000	1,2300 1,2300 1,2250 1,1500	1 1 1 1	350 200 200 200	1.13000 1.12000 1.11000 1.10000	1.21500 1.22000 1.23000 1.23500	900 2300 1495 850	1 2 1 2
MEDINICE	11.85	2.08 %	16:37:36	6	12,2500	2	7	11.90000	12.25000	625	4	13	159	[+]
ICE	11.55 12.50	10.70000 13.00000	16:37:36 16:31:05 16:30:35 16:27:14	4 224 155 415	12,2500 12,0000 11,9500 11,7000	1 1 1 2	300 50 365 205	11.85000 11.80000 11.70000 11.65000	12.35000 12.40000 12.45000 12.60000	445 200 50 160	1 1 1 2
MENNICA	15.50	0.65 %	17:00:00	1	15,6000	4	144	15.45000	15.60000	196	2	1	11	[+]
MNC	15.45 15.60	13.95000 17.05000	16:16:32 16:16:32 16:16:32 16:04:37	53 28 19 8	15,6000 15,6000 15,5500 15,4500	3 2 3 3	306 6 8 7	15.40000 15.35000 15.30000 15.25000	15.65000 15.70000 15.80000 16.00000	600 150 600 6	1 1 1 2
MENNICASK	46.10	-0.43 %	14:10:14	2	46,0000	1	19	45.10000	46.00000	98	2	0	2	[+]
MNS	46.00 46.10	36.90000 55.20000	10:23:17 10:16:34 16:16:33 16:13:15	20 20 4 5	46,1000 46,1000 46,2000 45,1000	4 1 1 1	86 46 2 1	45.00000 44.20000 44.10000 44.00000	46.10000 46.20000 47.00000 47.40000	30 44 72 5	1 1 4 1
MERA	0.00	0.00 %	09:00:00	10	1,5000	1	100	1.47000	1.52000	20	1	0	0	[+]
MER	0.00 0.00	1.20000 1.80000	14:21:28 14:21:28 09:00:00 09:02:33	10 500 10 10	1,5100 1,4800 1,5000 1,5000	1 1 1 1	100 100 120 124	1.46000 1.44000 1.42000 1.40000	1.54000 1.56000 1.58000 1.60000	50 100 100 9700	1 1 1 2
MERCATOR	41.68	-0.58 %	17:00:00	19	41,1800	3	364	41.18000	41.58000	3	3	3	120	[+]
MRC	41.12 41.92	37.52000 45.84000	17:00:00 17:00:00 17:00:00 17:00:00	31 1 8 2	41,1800 41,1800 41,1800 41,1800	1 5 3 1	1000 140 1051 32	41.10000 41.02000 41.00000 40.96000	41.66000 41.70000 41.80000 41.92000	1 100 101 130	1 1 2 2
MERCOR	24.80	-4.03 %	16:11:41	20	23,8000	1	56	23.60000	23.80000	16	1	3	84	[+]
MCR	23.50 24.90	22.40000 27.20000	15:58:43 15:51:05 15:22:42 15:22:42	1 2 2 19	23,6000 23,8000 23,8000 23,8000	4 1 2 2	391 4 13 70	23.50000 23.40000 23.30000 23.20000	24.00000 24.10000 24.20000 24.40000	425 1859 1 1	2 1 1 1
MERLINGRP	0.00	0.00 %	17:00:00	2139	0,1700	1	5000	0.10000	PKC	53011	8	0	0	[+]
MRG	0.00 0.00	0.13600 0.20400	17:00:00 17:00:00 16:49:38 16:49:38	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 2 2	1 66273 100000 99420	0.03000 0.01500 0.01100 0.01000	0.07000 0.10000 0.13600 0.14000	2500 3000 956 680	1 1 1 1
MEXPOLSKA	3.83	4.96 %	17:00:00	2	4,0200	1	2500	4.00000	4.02000	228	1	12	46	[+]
MEX	3.83 4.02	3.45000 4.21000	16:21:18 16:03:46 15:26:50 15:26:50	2453 347 2596 240	3,9500 3,9900 3,9900 3,9900	2 1 1 1	3040 5 250 310	3.86000 3.85000 3.77000 3.74000	4.05000 4.06000 4.09000 4.10000	300 7222 2587 500	1 1 1 1
MFO	29.20	-3.07 %	16:49:42	14	28,4000	1	100	28.20000	28.40000	6	1	1	31	[+]
MFO	28.30 29.20	26.30000 32.10000	15:55:05 15:51:47 15:50:05 15:50:05	20 130 100 60	28,3000 28,3000 28,4000 28,4000	3 1 1 1	735 100 36 110	28.00000 27.90000 27.80000 27.70000	28.50000 28.70000 29.20000 29.30000	61 316 28 85	1 1 1 3
MILISYS	2.02	-3.92 %	15:34:37	296	1,9600	2	2100	1.96000	2.02000	150	1	19	38	[+]
MLM	1.95 2.03	1.62000 2.42000	15:34:37 15:34:37 15:34:37 15:34:37	100 300 2204 100	1,9600 1,9700 1,9700 1,9800	1 2 1 1	1945 1301 1100 100	1.94500 1.93500 1.93000 1.91500	2.03000 2.04000 2.06000 2.07000	1616 927 100 100	1 1 1 1
MILKILAND	0.80	0.00 %	16:45:18	221	0,8090	3	150	0.78300	0.80500	7714	1	13	10	[+]
MLK	0.78 0.81	0.72000 0.88000	16:45:17 16:45:17 16:45:17 16:45:17	2065 50 50 50	0,8090 0,8080 0,8080 0,8080	1 1 3 1	20 20 1620 20	0.78200 0.78100 0.78000 0.77900	0.81000 0.81100 0.81300 0.81800	100 50 50 50	1 1 1 1
MILKPOL	0.00	0.00 %	17:00:00	100	0,6800	2	1081	0.62000	0.68000	1510	1	0	0	[+]
MLP	0.00 0.00	0.54500 0.81500	12:48:36 12:02:38 09:44:49 09:00:00	25 242 529 874	0,6900 0,6700 0,6700 0,6700	1 1 1 1	999 400 4000 1000	0.56000 0.55000 0.50000 0.45000	0.69000 0.70000 0.72000 0.74000	1500 100 4000 2000	1 1 2 1
MILLENNIUM	5.42	2.40 %	17:01:43	191	5,5500	1	2273	5.55000	5.55500	1755	3	599	3,269	[+]
MIL	5.34 5.55	4.87800 5.96000	17:01:03 17:01:03 17:01:03 17:01:03	513 232 278 2054	5,5500 5,5500 5,5500 5,5500	2 1 1 2	6223 136 5723 6004	5.51000 5.50500 5.50000 5.49500	5.56000 5.56500 5.57000 5.57500	2800 500 1050 3983	5 1 1 4
MILTON	0.65	-1.52 %	16:08:55	150	0,6500	1	1400	0.61500	0.65000	4635	1	0	0	[+]
MTN	0.65 0.65	0.52000 0.78000	17:00:00 17:00:00 17:00:00 16:33:28	1966 400 634 400	0,6600 0,6600 0,6600 0,6150	1 1 1 1	3000 2100 783 535	0.60000 0.59000 0.55500 0.55000	0.66000 0.70000 0.70500 0.72000	7500 3257 2199 9025	2 1 1 2
MINERAL	0.00	0.00 %	13:23:23	1	0,8050	1	43	0.75000	0.80000	1900	1	0	0	[+]
MND	0.00 0.00	0.64500 0.96500	13:06:49 13:06:49 13:06:49 13:06:49	1291 150 755 2004	0,7500 0,7500 0,7500 0,7600	1 1 1 1	2500 2045 1000 752	0.74500 0.74000 0.73500 0.71500	0.80500 0.81000 0.83000 0.84000	4232 1020 1205 2604	3 1 1 1
MIRACULUM	1.23	-3.88 %	17:00:00	100	1,2400	1	1350	1.18000	1.24000	6160	1	22	26	[+]
MIR	1.15 1.24	1.11000 1.35000	16:23:37 16:21:26 16:21:26 16:21:26	40 2230 50 950	1,2400 1,1500 1,1500 1,2000	1 1 1 1	300 4034 1617 777	1.16000 1.15000 1.14000 1.13000	1.25000 1.27000 1.28000 1.29000	4000 1000 6023 12481	1 1 2 2
MIRBUD	6.74	-2.37 %	17:00:38	300	6,5900	2	6600	6.58000	6.59000	1158	2	157	1,031	[+]
MRB	6.40 6.74	6.07000 7.41000	17:00:00 17:00:00 17:00:00 17:00:00	250 194 100 385	6,5900 6,5900 6,5900 6,5900	2 1 4 2	400 3000 2935 2335	6.55000 6.52000 6.50000 6.49000	6.60000 6.62000 6.63000 6.64000	225 1696 1535 1535	1 3 1 1
MLPGROUP	82.00	-3.66 %	13:19:28	60	79,0000	2	77	78.60000	82.00000	16	1	0	9	[+]
MLG	79.00 82.00	73.80000 90.20000	13:19:28 09:00:00 16:39:25 16:39:23	50 5 1 1	79,0000 82,0000 82,0000 82,0000	1 1 1 2	50 50 10 54	78.40000 78.20000 77.00000 76.40000	82.20000 82.40000 82.60000 83.00000	140 374 37 70	1 2 1 1
MLSYSTEM	66.60	-0.60 %	17:00:00	10	66,4000	1	40	65.70000	66.40000	3	1	2	139	[+]
MLS	65.40 67.40	60.00000 73.20000	16:47:27 16:47:27 16:47:27 16:47:26	32 25 10 15	66,9000 66,9000 66,9000 66,5000	3 2 2 2	84 57 148 120	65.50000 65.40000 65.30000 64.80000	66.90000 67.00000 67.30000 67.40000	18 342 50 119	1 4 1 1
MMCPL	15.90	0.00 %	14:45:58	1	15,9000	1	1	14.50000	15.90000	97	1	0	0	[+]
MMC	15.00 15.90	12.80000 19.00000	09:44:48 09:43:12 09:00:00 11:53:01	1 1 1 114	15,0000 15,3000 15,9000 15,9000	1 1 1 1	7 1 7 27	14.10000 14.00000 13.90000 13.80000	16.20000 16.50000 16.60000 17.40000	100 203 100 42	1 1 1 1
MOBRUK	269.00	-2.60 %	17:00:00	3	262,0000	4	70	262.00000	268.00000	1541	1	3	897	[+]
MBR	262.00 271.00	242.50000 295.50000	17:00:00 17:00:00 17:00:00 17:00:00	6 1 10 9	262,0000 262,0000 262,0000 262,0000	4 6 5 14	26 76 45 195	261.50000 261.00000 260.50000 260.00000	269.00000 269.50000 270.00000 270.50000	3 3 14 16	2 2 4 2
MOJ	0.00	0.00 %	17:03:38	2500	2,0000	1	4000	2.00000	2.10000	4000	1	0	0	[+]
MOJ	0.00 0.00	1.80000 2.20000	17:00:22 15:09:13 09:24:12 09:24:12	1500 1000 1620 1000	2,0000 2,0000 2,0000 2,0200	2 1 1 1	3999 10000 369 1500	1.95000 1.88000 1.83000 1.71000	2.14000 2.22000 2.28000 2.34000	1500 543 948 4896	1 1 1 2
MOL	33.36	-1.68 %	17:00:00	2	32,8000	2	468	32.80000	32.98000	18	1	1	41	[+]
MOL	32.64 33.38	30.04000 36.68000	16:40:43 16:38:13 16:38:13 14:32:33	2 22 100 100	32,9800 32,8000 32,9800 32,8000	1 1 1 1	1 10 100 25	32.42000 32.40000 32.14000 32.12000	33.10000 33.12000 33.38000 33.40000	32 70 60 58	1 1 1 3
MOLECURE	17.98	-4.56 %	17:00:00	3	17,1800	1	119	16.92000	17.18000	2535	3	23	404	[+]
MOC	16.80 18.12	16.20000 19.76000	17:00:00 17:00:00 16:49:57 16:48:20	50 100 1 88	17,1800 17,1800 16,9200 16,9000	1 2 2 1	112 135 60 10	16.90000 16.82000 16.80000 16.70000	17.20000 17.44000 17.50000 17.70000	100 145 279 200	1 1 2 1
MONNARI	5.80	0.34 %	17:00:00	9	5,8200	1	500	5.66000	5.82000	316	1	8	45	[+]
MON	5.62 5.86	5.22000 6.38000	17:00:00 16:49:08 16:15:53 16:15:53	111 139 50 200	5,8200 5,7400 5,7000 5,7000	3 5 1 2	854 2207 360 500	5.64000 5.62000 5.58000 5.56000	5.84000 5.86000 5.90000 5.94000	100 2738 1803 300	1 4 3 1
MOONLIT	0.00	0.00 %	16:31:24	14656	0,1680	2	5401	PKC	PKC	5401	4	0	0	[+]
MLT	0.00 0.00	0.13450 0.20100	13:33:41 13:33:41 12:19:36 12:19:25	7389 4322 3000 8000	0,1690 0,1680 0,1690 0,1690	2 1 1 1	11000 1000 10694 2000	0.15000 0.12550 0.12000 0.10400	0.08000 0.17500 0.18000 0.21000	5000 200 10000 7500	1 1 1 1
MOSTALPLC	19.15	2.92 %	17:00:00	6	19,4000	1	10	18.85000	19.40000	568	1	0	3	[+]
MSP	18.80 19.50	17.25000 21.00000	17:00:00 16:06:24 16:06:16 15:35:13	9 1 1 1	19,4000 19,3500 19,3500 19,0000	1 1 1 1	91 99 51 51	18.80000 18.60000 18.20000 18.15000	19.45000 19.50000 19.90000 19.95000	54 6 10 52	1 1 1 1
MOSTALWAR	6.82	-2.34 %	17:00:00	2	6,6800	1	2	6.42000	6.68000	215	1	3	21	[+]
MSW	6.40 6.82	6.14000 7.50000	16:08:11 16:08:11 16:08:11 16:08:11	141 2 155 2	6,4000 6,4200 6,4400 6,4600	2 1 1 2	5445 15 237 178	6.40000 6.26000 6.24000 6.22000	6.70000 6.76000 6.80000 6.82000	171 188 600 200	2 1 1 1
MOSTALZAB	3.66	0.00 %	17:00:00	46	3,6200	3	2403	3.62000	3.65000	218	2	23	83	[+]
MSZ	3.60 3.66	3.29500 4.02500	17:00:00 16:40:00 16:25:29 15:59:54	2 200 221 401	3,6200 3,6200 3,6200 3,6500	1 1 1 4	125 3000 1200 3686	3.61500 3.61000 3.60500 3.60000	3.65500 3.66000 3.66500 3.68500	1300 337 660 540	2 2 1 1
MOVIEGAMES	34.40	-3.35 %	17:00:00	6	33,1500	1	103	32.50000	33.15000	59	2	8	257	[+]
MOV	32.50 34.40	31.00000 37.80000	17:00:00 17:00:00 17:00:00 16:48:34	60 14 20 7	33,1500 33,1500 33,1500 32,5000	1 1 1 2	50 31 600 55	32.40000 32.30000 32.20000 32.15000	33.30000 33.40000 33.45000 33.50000	50 160 50 40	1 1 1 1
MPAY	0.84	0.12 %	17:00:00	100	0,8410	2	350	0.84000	0.84100	25	1	29	25	[+]
MPY	0.84 0.86	0.67200 1.00800	17:00:00 16:49:55 16:49:55 16:49:55	225 7664 1636 700	0,8410 0,8600 0,8590 0,8570	1 1 1 3	13 900 450 4433	0.83900 0.83700 0.83200 0.83000	0.86000 0.86100 0.86300 0.86400	4526 1111 500 500	1 1 1 1
MPLVERBUM	6.75	-0.74 %	09:00:00	1	6,7500	1	11	5.45000	6.75000	3	1	0	0	[+]
VER	6.75 6.75	5.40000 8.10000	09:00:00 09:03:19 09:03:57 17:00:00	1 1 2 1	6,8000 6,8000 7,1000 7,1000	1 1 3 1	21 257 2081 200	5.40000 5.25000 5.20000 5.00000	6.80000 7.30000 7.95000 8.00000	192 1047 18 98	1 2 1 1
MUZA	16.20	-3.03 %	15:52:26	75	16,0000	1	500	15.90000	16.20000	463	1	1	18	[+]
MZA	16.00 16.20	14.60000 17.80000	15:52:26 15:52:26 15:27:21 15:22:00	75 405 86 64	16,0000 16,0000 16,2000 16,0000	1 3 1 1	2000 720 200 900	15.60000 15.50000 15.00000 14.90000	16.50000 16.60000 16.70000 16.80000	500 390 1000 683	1 1 1 1
MWTRADE	0.00	0.00 %	12:18:58	1	6,3000	2	300	5.65000	6.00000	500	1	0	0	[+]
MWT	0.00 0.00	5.70000 6.90000	12:18:58 12:18:58 10:52:15 12:21:06	49 33 166 1	6,0000 6,0000 6,0000 6,1000	2 2 1 1	530 433 400 1000	5.55000 5.50000 5.45000 5.40000	6.10000 6.20000 6.30000 6.35000	800 147 5870 123	1 1 2 1
NANOGROUP	0.92	-0.65 %	16:46:29	100	0,9160	2	2037	0.90200	0.91600	200	1	29	26	[+]
NNG	0.90 0.93	0.83200 1.01500	16:12:35 16:12:35 16:12:35 16:12:35	159 2000 100 2000	0,9020 0,9040 0,9040 0,9060	3 2 1 1	14855 62 50 118	0.90000 0.89800 0.89600 0.89400	0.91800 0.92000 0.92800 0.93400	100 8900 200 113	1 1 1 1
NEPTIS	105.00	0.00 %	09:17:18	1	105,0000	2	11	100.00000	109.00000	9	2	0	0	[+]
YAN	105.00 105.00	84.00000 126.00000	10:00:36 09:22:00 09:02:40 09:04:13	1 1 1 1	105,0000 105,0000 105,0000 105,0000	1 1 2 1	7 100 29 13	98.00000 97.00000 96.00000 95.00000	110.00000 115.00000 118.00000 120.00000	10 11 75 30	1 2 1 2
NESTMEDIC	1.45	-1.43 %	16:33:57	1000	1,3800	3	4301	1.37000	1.43000	3199	1	3	4	[+]
NST	1.38 1.45	1.16000 1.74000	16:33:57 09:36:28 09:00:00 11:53:23	2000 22 10 1000	1,3800 1,4500 1,4500 1,4000	1 2 1 2	1300 3090 2300 3165	1.36000 1.35000 1.34000 1.33000	1.44000 1.45000 1.47000 1.52000	3918 1968 2000 1300	1 1 1 1
NEUCA	698.00	-5.29 %	17:00:00	1	662,0000	3	29	662.00000	674.00000	30	1	0	292	[+]
NEU	662.00 698.00	629.00000 767.00000	17:00:00 17:00:00 17:00:00 17:00:00	6 5 2 2	662,0000 662,0000 662,0000 662,0000	1 1 1 1	2 1 3 2	661.00000 660.00000 650.00000 641.00000	682.00000 683.00000 684.00000 685.00000	7 7 7 20	1 1 1 1
NEWAG	19.05	0.00 %	17:00:00	12	19,4000	1	130	19.40000	19.55000	2203	2	9	171	[+]
NWG	19.00 19.55	17.15000 20.90000	17:00:00 17:00:00 16:43:51 16:43:51	20 2 23 19	19,4000 19,4000 19,4000 19,4500	3 5 6 8	51 19 1182 1640	19.25000 19.20000 19.15000 19.10000	19.60000 19.65000 19.70000 19.75000	10 10 160 139	1 1 4 1
NEXTBIKE	0.00	0.00 %	15:00:42	1	6,4000	1	10	6.00000	6.30000	25	1	0	0	[+]
NXB	0.00 0.00	5.15000 7.65000	15:00:00 11:00:00 15:00:00 15:00:00	10 67 55 50	6,4000 5,9500 6,0000 6,0000	1 1 1 1	18 15 25 20	5.75000 5.70000 5.50000 5.20000	6.40000 6.45000 6.55000 6.65000	34 10 25 30	2 1 1 1
NGGAMES	0.08	-1.73 %	17:00:00	20000	0,0796	1	891	0.07860	0.07960	9999	1	64	5	[+]
NGG	0.08 0.08	0.05700 0.10550	17:00:00 16:16:25 16:16:25 16:16:25	1 11109 1891 12000	0,0796 0,0786 0,0786 0,0788	1 1 3 1	38000 2000 62000 10000	0.07840 0.07820 0.07800 0.07780	0.07980 0.08000 0.08080 0.08160	12000 5663 39648 10940	1 1 1 2
NOCTILUCA	114.80	-1.74 %	17:01:58	22	112,8000	1	5	111.00000	113.00000	260	2	2	169	[+]
NCL	108.00 114.80	91.90000 137.60000	17:00:00 17:00:00 16:48:02 16:48:02	5 5 7 38	112,8000 112,8000 113,0000 112,0000	1 2 1 1	26 5 5 10	109.80000 109.20000 109.00000 108.60000	113.40000 114.60000 114.80000 116.00000	40 50 42 217	2 3 2 2
NOTORIA	0.00	0.00 %	11:53:03	89	5,5000	1	370	5.45000	5.70000	360	1	0	0	[+]
NTS	0.00 0.00	4.40000 6.60000	11:51:56 11:17:07 09:00:00 09:35:21	355 54 140 10	5,7000 5,7000 5,7000 5,9500	1 1 1 1	100 5000 200 1	4.04000 3.68000 3.02000 3.00000	7.20000 12.00000 12.20000 14.40000	25 99 314 1024	1 1 1 1
NOVAINV	0.59	1.70 %	17:00:00	1	0,5980	1	1878	0.59000	0.59800	2298	2	92	54	[+]
NOV	0.58 0.60	0.47200 0.70800	16:49:52 16:42:56 16:28:08 16:28:08	1000 1 222 620	0,5980 0,5980 0,5900 0,5980	2 2 1 1	1665 16652 2704 42	0.58800 0.58600 0.58400 0.58200	0.60000 0.60200 0.60400 0.60600	19254 2000 7708 7500	2 1 2 2
NOVAVISGR	2.64	-3.01 %	17:00:00	143	2,5800	1	146	2.50000	2.58000	3055	1	12	29	[+]
NVG	2.50 2.64	2.38000 2.90000	17:00:00 16:43:21 16:43:21 16:43:21	1 854 220 306	2,5800 2,5000 2,5000 2,5000	1 1 1 2	850 360 410 1100	2.46000 2.45000 2.42000 2.40000	2.60000 2.62000 2.64000 2.65000	10360 2095 1000 360	2 2 1 1
NOVITA	119.00	-0.84 %	16:25:04	40	118,0000	1	30	117.00000	118.00000	2	1	0	10	[+]
NVT	118.00 119.00	108.00000 130.00000	16:25:04 16:25:04 16:25:04 14:58:57	20 2 2 1	118,0000 118,0000 118,0000 119,0000	2 2 1 1	4 94 2 25	116.00000 115.00000 114.00000 113.00000	119.00000 120.00000 121.00000 122.00000	49 20 10 24	1 1 1 1
NTCAPITAL	0.72	2.77 %	17:00:00	30	0,7420	1	1000	0.71000	0.74200	170	1	6	4	[+]
NTC	0.71 0.74	0.64800 0.79200	17:00:00 16:26:29 15:09:20 15:07:20	200 500 424 2720	0,7420 0,7120 0,7400 0,7400	1 1 1 1	500 2000 200 200	0.70000 0.69800 0.69400 0.69200	0.74400 0.74600 0.74800 0.75000	200 200 200 1426	1 1 1 1
NTTSYSTEM	5.02	-0.77 %	17:00:00	100	5,1400	1	195	5.06000	5.14000	4	1	2	8	[+]
NTT	5.02 5.18	4.52000 5.52000	16:25:24 12:57:50 12:27:59 12:27:59	50 3 340 660	5,0400 5,1400 5,0400 5,0400	1 2 2 1	1610 2295 150 2000	5.04000 5.02000 5.00000 4.98000	5.16000 5.18000 5.20000 5.22000	200 570 1079 1795	1 1 3 2
NWAI	18.40	0.00 %	09:35:29	30	18,4000	2	77	17.60000	18.40000	240	3	0	1	[+]
NWA	18.40 18.40	14.80000 22.00000	16:46:49 16:46:49 16:20:13 14:10:57	7 53 160 35	18,4000 18,2000 17,7000 17,7000	1 1 1 1	52 250 150 199	17.20000 16.00000 15.80000 15.60000	18.80000 18.90000 19.40000 19.90000	197 275 400 200	1 2 1 1
ODLEWNIE	9.00	0.55 %	14:40:28	37	9,2000	1	30	9.00000	9.30000	852	3	1	6	[+]
ODL	8.95 9.20	8.10000 9.90000	14:01:46 14:01:46 13:17:16 11:48:54	1 4 20 110	9,0500 9,0500 9,0500 8,9500	2 5 1 1	124 1404 20 15	8.95000 8.90000 8.85000 8.80000	9.65000 9.70000 9.80000 9.85000	77 61 1889 313	1 2 3 2
OEX	45.40	-3.20 %	13:34:13	1	45,4000	1	4	45.40000	45.80000	50	1	0	0	[+]
OEX	45.40 45.40	40.90000 49.90000	16:28:27 16:28:27 16:28:27 16:27:47	15 5 5 280	46,9000 46,8000 46,8000 45,4000	2 1 1 1	1042 200 108 35	45.30000 45.00000 44.00000 43.10000	46.00000 46.80000 46.90000 47.00000	205 459 402 641	2 1 2 3
OLYMP	0.57	-1.05 %	15:20:34	10	0,5630	1	100	0.54100	0.55900	900	1	3	2	[+]
OLY	0.54 0.57	0.45450 0.68100	14:55:08 14:54:15 14:53:49 14:53:31	144 10 635 600	0,5640 0,5640 0,5440 0,5450	1 2 1 1	600 620 450 450	0.53600 0.53400 0.53300 0.52300	0.56000 0.56300 0.56400 0.56500	2000 625 726 1800	1 1 1 1
ONDE	10.30	-2.45 %	17:01:48	50	9,9500	1	100	9.94000	9.95000	763	1	21	208	[+]
OND	9.95 10.30	9.27000 11.32000	17:00:00 17:00:00 17:00:00 17:00:00	210 200 614 295	9,9500 9,9500 9,9500 9,9500	1 1 4 1	2 200 352 1000	9.92000 9.91000 9.90000 9.88000	10.02000 10.16000 10.18000 10.20000	32 220 411 300	1 1 1 2
ONE2TRIBE	0.00	-6.32 %	12:43:09	893	0,3560	1	10	0.37800	0.38000	5398	1	0	0	[+]
O2T	0.00 0.00	0.30400 0.45600	12:43:09 12:43:09 15:30:55 13:42:25	1382 10 5408 77	0,3580 0,3780 0,3700 0,4000	1 1 1 1	2793 1106 5000 4294	0.35800 0.35600 0.35400 0.35200	0.39600 0.39800 0.40000 0.40400	6087 4310 3890 10000	1 1 1 1
ONEMORE	3.44	-7.00 %	17:02:22	50	3,1900	2	730	3.18000	3.19000	932	1	193	617	[+]
OML	3.01 3.48	2.76000 4.12000	17:01:02 17:00:00 17:00:00 17:00:00	50 966 34 666	3,1900 3,1900 3,1900 3,1900	3 2 4 1	745 3158 870 450	3.16000 3.15000 3.13000 3.12000	3.20000 3.22000 3.23000 3.24000	8000 144 750 1677	1 1 2 1
ONESANO	1.37	-4.40 %	17:00:00	1	1,3050	1	359	1.30500	1.35500	710	2	7	10	[+]
ONO	1.31 1.37	1.23000 1.50000	17:00:00 17:00:00 16:36:22 16:28:46	850 150 20 290	1,3050 1,3050 1,3450 1,3050	1 2 1 1	891 420 821 1800	1.29000 1.28000 1.27000 1.26500	1.36000 1.36500 1.37000 1.37500	4793 10 2856 3259	3 1 4 3
ONICO	0.00	0.00 %	11:00:00	82	6,0000	1	4000	0.50000	PKC	2510	4	0	0	[+]
ONC	0.00 0.00	4.80000 7.20000	12:14:28 11:00:00 11:00:00 11:00:00	195 190 1 100	6,0000 6,0000 6,0000 6,0000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	1.00000 4.00000 6.00000 10.70000	1000 150 42 30	1 1 1 1
OPONEOPL	42.60	-5.63 %	17:00:00	2	40,2000	2	33	40.20000	40.80000	64	2	2	89	[+]
OPN	40.00 42.60	38.40000 46.80000	16:42:36 16:39:19 16:38:59 16:30:07	1 35 1 44	40,7000 40,7000 40,7000 40,0000	6 1 1 1	229 1 1 130	40.00000 39.90000 39.50000 39.40000	40.90000 41.50000 41.60000 41.70000	36 78 57 30	1 1 1 1
OPTEAM	6.36	0.95 %	16:11:25	15	6,3600	1	225	6.30000	6.36000	225	1	2	10	[+]
OPM	6.30 6.38	5.74000 6.98000	12:55:13 11:18:34 11:11:25 11:11:25	300 415 30 160	6,3600 6,3000 6,3000 6,3000	1 2 1 1	300 1500 3 500	6.28000 6.26000 6.22000 6.20000	6.38000 6.40000 6.94000 6.96000	67 1200 420 1660	1 1 2 2
OPTIGIS	0.51	2.23 %	09:49:04	1	0,5050	2	6505	0.46000	0.49800	1600	1	0	0	[+]
OPI	0.51 0.51	0.40400 0.60500	16:17:18 13:44:44 13:40:51 13:35:36	500 1 1416 1416	0,4940 0,5050 0,4700 0,4600	1 1 1 1	2300 2000 1128 700	0.45200 0.45000 0.44400 0.44200	0.50000 0.51000 0.51500 0.52500	1000 2327 3750 1006	1 1 2 1
ORANGEPL	7.50	-0.85 %	17:01:57	2153	7,4600	2	1043	7.45800	7.46000	159409	1	1,261	9,452	[+]
OPL	7.41 7.55	6.75000 8.25000	17:00:00 17:00:00 17:00:00 17:00:00	771 2436 379 949	7,4600 7,4600 7,4600 7,4600	2 2 3 1	5365 2930 17351 11977	7.45400 7.44200 7.44000 7.43400	7.46800 7.47600 7.47800 7.48600	148 2918 1627 1189	1 1 1 2
ORCOGROUP	2.30	0.00 %	12:41:54	929	2,3000	1	583	2.30000	2.44000	2114	2	1	2	[+]
OPG	2.30 2.30	2.08000 2.52000	12:31:52 17:00:00 17:00:00 12:35:40	14 420 54 239	2,3000 2,3000 2,3000 2,3600	2 1 1 1	2324 1000 333 30	2.26000 2.24000 2.04000 2.00000	2.46000 2.50000 2.58000 2.60000	1626 19276 350 1502	2 1 1 1
ORGANIC	0.00	0.00 %	11:00:00	355	3,0600	1	20	2.92000	3.12000	20	1	0	0	[+]
ORG	0.00 0.00	2.46000 3.66000	11:00:00 11:00:00 11:00:00 11:00:00	5 5 5 5	3,0600 3,0600 3,0600 3,0600	1 1 1 1	20 20 20 20	2.90000 2.88000 2.80000 2.70000	3.14000 3.16000 3.18000 3.20000	20 150 20 20	1 1 1 1
ORZLOPONY	0.00	0.00 %	12:01:23	3000	2,7800	1	1130	2.64000	2.70000	1434	1	0	0	[+]
ORL	0.00 0.00	2.24000 3.32000	12:01:23 14:12:50 11:17:24 11:17:24	334 190 407 843	2,7000 2,6000 2,7000 2,7000	1 1 1 1	764 3000 3141 5000	2.62000 2.56000 2.54000 2.50000	2.76000 2.78000 2.80000 2.84000	1900 1000 770 900	1 1 1 1
OTLOG	42.40	-2.12 %	17:00:00	19	41,5000	1	2	41.20000	41.50000	180	1	4	185	[+]
OTS	41.10 43.40	38.20000 46.60000	16:47:27 16:37:24 16:37:24 15:51:19	1 8 2 41	41,5000 42,0000 41,9000 42,0000	4 3 1 1	111 45 7 25	41.10000 41.00000 40.80000 40.70000	42.00000 42.30000 42.50000 42.80000	351 200 200 140	2 1 1 1
OTMUCHOW	3.80	-1.04 %	09:00:00	12	3,8000	2	2000	3.64000	3.80000	988	1	0	0	[+]
OTM	3.80 3.80	3.42000 4.18000	17:00:00 14:52:32 13:18:47 09:00:00	1 300 500 5	3,8400 3,7400 3,7400 3,8400	1 1 1 1	2115 400 1 1	3.62000 3.46000 1.71000 1.00000	3.86000 3.88000 3.90000 3.92000	1500 994 10969 888	2 2 3 1
OUTDOORZY	0.70	4.31 %	12:59:57	5	0,7260	1	1270	0.70000	0.72600	4570	3	4	2	[+]
OUT	0.70 0.73	0.55800 0.83400	12:59:57 12:59:40 12:59:40 12:37:37	500 1425 200 200	0,7200 0,7100 0,7100 0,7100	1 1 1 1	500 1000 1000 800	0.68600 0.68000 0.67000 0.66000	0.73000 0.73200 0.73400 0.74000	3243 3000 3200 1729	1 1 2 1
OVIDWORKS	0.40	1.25 %	17:00:00	1	0,4050	1	1000	0.37700	0.40500	6049	2	7	3	[+]
OVI	0.38 0.41	0.32200 0.48200	16:32:21 15:53:43 15:52:58 14:43:24	250 197 53 1000	0,3760 0,3760 0,4020 0,4020	2 1 1 1	4553 2703 1999 2800	0.37600 0.37000 0.36300 0.36200	0.42000 0.42700 0.42800 0.44000	700 1505 3132 3000	1 1 1 1
OVOSTAR	62.00	1.61 %	13:54:19	1	63,0000	1	50	61.00000	63.00000	786	4	1	43	[+]
OVO	61.50 63.00	56.00000 68.00000	13:45:21 12:13:10 12:13:09 12:13:04	70 32 400 125	62,5000 62,5000 62,5000 62,5000	1 3 1 1	120 133 56 130	57.00000 56.00000 55.50000 55.00000	64.00000 65.50000 66.00000 66.50000	168 13 276 22	2 1 1 1
OZECAPITAL	0.92	-2.92 %	17:00:00	100	0,9320	1	3345	0.89400	0.93200	1700	1	33	30	[+]
OZE	0.90 0.96	0.73600 1.10000	16:28:17 16:00:48 15:58:38 15:54:09	1000 2425 3000 2000	0,8960 0,9000 0,9000 0,9000	1 2 1 2	3391 2595 2200 3027	0.88200 0.88000 0.84200 0.84000	0.93600 0.93800 0.94200 0.94600	2493 1000 2000 2120	1 1 1 1
PAMAPOL	3.45	-0.29 %	17:00:00	4	3,4500	2	24	3.37000	3.45000	12817	1	0	0	[+]
PMP	3.45 3.45	3.10500 3.79500	16:00:04 14:11:00 15:52:06 15:52:06	5 2 2 710	3,4500 3,4600 3,4800 3,4100	1 2 2 1	5 2422 15 500	3.34500 3.33000 3.32000 3.31000	3.46000 3.46500 3.47500 3.48000	1219 550 630 427	3 1 2 1
PANOVA	15.40	1.32 %	16:26:42	39	15,4000	2	105	15.00000	15.40000	361	3	3	40	[+]
NVA	15.00 15.50	13.90000 16.90000	16:26:42 16:25:50 16:21:46 16:21:46	61 3 28 6	15,4000 15,4000 15,0000 15,0000	1 1 1 1	508 540 222 40	14.80000 14.70000 14.60000 14.50000	15.50000 15.60000 15.70000 15.90000	1126 6750 500 100	6 2 1 1
PARCELTEC	0.00	0.00 %	15:00:00	86	0,5600	2	6000	0.16100	PKC	830	1	0	0	[+]
PTE	0.00 0.00	0.44800 0.67000	11:00:00 11:00:00 11:00:00 11:00:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.16000 0.50000 0.56000 0.70000	300 140 409 195556	1 1 1 1
PARTNER	0.00	0.00 %	09:53:32	100	0,1270	1	1000	0.12150	0.12650	3700	1	0	0	[+]
PRN_	0.00 0.00	0.10200 0.15200	11:41:17 09:04:21 09:04:21 09:04:21	200 257 2500 6131	0,1250 0,1270 0,1250 0,1245	2 3 1 1	4500 18925 11626 3700	0.12100 0.12050 0.12000 0.11600	0.12700 0.12800 0.12850 0.12950	39522 8000 10000 11600	2 2 1 1
PASSUS	20.00	-3.92 %	16:27:24	25	19,6000	2	116	19.60000	20.40000	95	2	0	4	[+]
PAS	19.60 20.00	18.00000 22.00000	16:27:24 16:27:24 16:27:24 16:27:24	20 5 12 8	19,7000 19,8000 19,8000 19,8000	3 2 1 3	10300 260 128 40	19.50000 19.40000 19.30000 19.20000	20.60000 20.80000 21.20000 21.40000	20 37 30 10	1 2 3 1
PATENTUS	3.72	-3.47 %	17:00:25	258	3,6200	1	1000	3.54000	3.62000	846	1	69	250	[+]
PAT	3.55 3.82	3.35000 4.09000	17:00:10 17:00:00 17:00:00 17:00:00	837 1 1 11	3,6200 3,6200 3,6200 3,6200	4 1 2 2	1815 1400 2300 2500	3.51000 3.47000 3.45000 3.42000	3.64000 3.68000 3.70000 3.72000	735 925 2041 389	2 1 3 1
PCCEXOL	2.94	-0.68 %	16:47:49	108	2,9150	1	50	2.90000	2.91500	403	2	88	257	[+]
PCX	2.88 2.95	2.65000 3.23000	16:28:13 16:28:13 16:28:13 16:28:13	2328 500 2000 111	2,8800 2,8800 2,8800 2,8800	1 1 1 2	172 1066 500 2500	2.88000 2.87000 2.86500 2.86000	2.92000 2.92500 2.93000 2.93500	992 600 908 500	1 1 3 1
PCCROKITA	89.80	3.46 %	17:00:00	1	92,6000	1	22	91.80000	92.60000	51	2	5	496	[+]
PCR	89.50 93.30	80.90000 98.70000	17:00:00 17:00:00 17:00:00 16:45:31	3 10 20 3	92,6000 92,6000 92,6000 92,6000	1 2 1 1	20 35 32 20	91.70000 91.60000 91.50000 91.40000	92.70000 92.80000 92.90000 93.00000	61 99 163 337	3 4 4 5
PCFGROUP	37.20	-1.96 %	16:48:20	24	37,5000	2	60	36.60000	37.50000	22	1	3	103	[+]
PCF	36.80 37.80	33.50000 40.90000	16:39:31 16:39:31 16:38:24 16:38:24	2 28 40 49	37,5000 37,4500 36,8000 36,8000	1 5 2 1	60 117 57 63	36.10000 36.00000 35.60000 35.40000	37.80000 38.00000 38.20000 38.25000	634 29 29 233	1 1 1 2
PEKABEX	21.20	-5.16 %	17:01:33	312	20,2000	3	942	20.10000	20.70000	100	1	9	182	[+]
PBX	20.20 21.20	19.10000 23.30000	17:00:32 17:00:32 17:00:32 17:00:32	43 100 70 384	20,2000 20,2000 20,2000 20,2000	7 1 3 1	17967 112 250 100	20.00000 19.80000 19.70000 19.60000	20.90000 21.00000 21.10000 21.20000	433 813 742 500	3 3 1 2
PEKAO	97.80	0.25 %	17:00:00	138	98,0600	1	1036	98.02000	98.06000	89	1	455	44,518	[+]
PEO	96.92 98.56	88.02000 107.55000	17:00:00 17:00:00 17:00:00 17:00:00	192 56 1070 191	98,0600 98,0600 98,0600 98,0600	1 1 1 1	14 1900 500 2123	98.00000 97.96000 97.90000 97.86000	98.22000 98.34000 98.38000 98.40000	627 864 658 415	1 1 1 1
PEMUG	0.86	3.73 %	17:00:00	25	0,8900	1	1300	0.85200	0.89000	6443	4	24	20	[+]
PMG	0.83 0.89	0.68800 1.03000	17:00:00 17:00:00 17:00:00 17:00:00	2000 500 1344 986	0,8900 0,8900 0,8900 0,8900	1 1 1 1	300 3029 3333 300	0.85000 0.84800 0.84200 0.84000	0.89200 0.89800 0.90000 0.90400	3112 1866 2300 3500	2 1 2 1
PEPCO	25.78	-20.73 %	17:04:59	72	20,8000	4	9985	20.78000	20.80000	78019	5	10,749	235,123	[+]
PCO	20.04 25.78	18.81000 22.98000	17:04:49 17:04:47 17:04:43 17:04:36	350 1000 125 100	20,8000 20,8000 20,8000 20,8000	1 3 1 2	6527 7532 2516 125	20.76000 20.74000 20.72000 20.70000	20.82000 20.84000 20.86000 20.88000	6827 5269 33156 2647	3 2 6 1
PEPEES	1.23	0.00 %	16:11:28	50	1,2300	1	50	1.22000	1.25000	966	1	1	1	[+]
PPS	1.22 1.23	1.11000 1.35000	14:26:14 14:26:14 09:01:53 17:00:00	474 16 2 4	1,2300 1,2200 1,2300 1,2300	1 2 2 1	4000 557 1009 6000	1.21000 1.18000 1.16000 1.15000	1.26000 1.28000 1.29000 1.30000	1000 1348 3200 2570	1 1 1 2
PGE	7.48	-3.05 %	17:00:00	18	7,3660	1	1581	7.36400	7.36600	16448	3	2,593	19,111	[+]
PGE	7.27 7.55	6.73400 8.23000	17:00:00 17:00:00 17:00:00 17:00:00	2056 4339 6092 88	7,3660 7,3660 7,3660 7,3660	1 1 1 2	1266 6425 300 9082	7.35600 7.35200 7.35000 7.34000	7.36800 7.37600 7.38000 7.38200	10412 1109 1000 500	1 1 1 1
PGFGROUP	0.50	-3.68 %	16:43:49	195	0,4970	4	7522	0.49000	0.50800	2005	1	101	51	[+]
PGV	0.48 0.52	0.45400 0.55400	15:19:00 15:19:00 15:13:11 14:34:27	48 52 2800 185	0,5140 0,5000 0,5000 0,4970	2 4 1 1	5800 14523 222 1499	0.48200 0.48000 0.47000 0.46700	0.51400 0.51800 0.52000 0.52400	152 1800 5000 200	1 2 1 1
PHARMENA	0.00	0.00 %	09:33:33	1	5,9000	1	15	5.72000	5.90000	69	2	0	0	[+]
PHR	0.00 0.00	5.32000 6.48000	09:32:13 09:27:06 09:26:48 09:26:40	390 300 200 100	5,6400 5,6400 5,6400 5,6600	1 1 2 1	700 250 57 908	5.70000 5.60000 5.50000 5.40000	5.92000 5.94000 5.98000 6.10000	538 287 233 156	1 1 1 2
PHN	12.30	-0.81 %	15:43:48	28	12,2000	1	110	11.90000	12.20000	1008	2	0	5	[+]
PHN	12.20 12.30	11.10000 13.50000	09:30:46 09:00:00 09:00:00 16:49:10	164 1 181 400	12,2000 12,3000 12,3000 12,3000	1 1 2 1	164 40 99 44	11.75000 11.55000 11.50000 11.30000	12.30000 12.40000 12.45000 12.50000	793 46 488 384	4 1 2 2
PHOTON	10.04	-2.56 %	17:00:00	167	9,9000	3	1253	9.90000	10.08000	179	1	2	17	[+]
PEN	9.90 10.16	9.04000 11.04000	17:00:00 17:00:00 17:00:00 17:00:00	100 100 109 56	9,9000 9,9000 9,9000 9,9000	1 2 1 2	2 252 980 520	9.89000 9.85000 9.81000 9.80000	10.10000 10.14000 10.16000 10.18000	1540 98 100 70	3 1 1 1
PIXELCROW	0.00	0.00 %	13:18:38	100	0,2460	1	700	0.24000	0.25000	1000	1	0	0	[+]
PIX	0.00 0.00	0.19700 0.29400	15:02:56 10:40:33 17:00:01 17:00:00	1 1 3198 1500	0,2460 0,2180 0,2500 0,2500	1 1 1 1	500 800 400 1500	0.23800 0.23000 0.22400 0.22000	0.25200 0.25400 0.25600 0.25800	500 1000 2000 263	1 1 1 1
PKNORLEN	58.24	-0.14 %	17:04:57	221	58,2000	1	116	58.18000	58.25000	8478	2	1,816	105,717	[+]
PKN	57.80 58.91	52.42000 64.06000	17:04:36 17:04:27 17:04:25 17:04:23	10 22 60 66	58,2000 58,2000 58,2000 58,2000	2 1 1 3	4853 1164 4666 264	58.14000 58.13000 58.11000 58.10000	58.28000 58.29000 58.30000 58.33000	312 1650 2321 4217	2 2 2 2
PKOBP	33.91	-0.15 %	17:01:23	40	33,9600	1	2959	33.96000	33.97000	1818	1	2,371	80,137	[+]
PKO	33.53 34.09	30.52000 37.30000	17:01:20 17:01:15 17:00:00 17:00:00	250 69 623 1228	33,9600 33,9600 33,9600 33,9600	1 1 1 1	1774 177 3624 6650	33.95000 33.94000 33.93000 33.91000	33.99000 34.00000 34.01000 34.04000	310 6136 3964 5236	3 1 2 2
PKPCARGO	14.70	-2.04 %	17:01:55	291	14,4000	10	3199	14.40000	14.52000	1000	1	50	725	[+]
PKP	14.40 14.88	13.24000 16.16000	17:01:55 17:01:55 17:00:00 17:00:00	1000 942 58 168	14,4000 14,4000 14,4000 14,4000	3 1 1 1	460 457 68 1	14.38000 14.36000 14.34000 14.32000	14.60000 14.62000 14.64000 14.66000	729 457 457 823	1 1 1 2
PLASMA	0.00	0.00 %	11:00:00	8020	0,1600	2	17798	0.12800	PKC	170	1	0	0	[+]
PSM	0.00 0.00	0.12800 0.19200	11:00:00 11:00:00 11:00:00 11:00:00	1338 162 947 353	0,2000 0,2000 0,2000 0,2000	1 0 0 0	12000 0 0 0	0.01000 0.00000 0.00000 0.00000	0.12000 0.12800 0.19900 0.34800	7000 17633 1525 27797	1 1 1 2
PLATIGE	28.00	3.57 %	17:00:00	300	29,0000	1	73	28.10000	29.00000	306	2	4	125	[+]
PLI	27.10 29.00	22.40000 33.60000	16:49:36 16:49:36 16:49:36 16:49:36	4 25 90 47	29,0000 29,0000 28,9000 28,7000	1 1 1 1	25 48 25 125	28.00000 27.90000 27.50000 27.10000	29.50000 30.00000 30.10000 30.50000	25 1845 16 25	1 3 1 1
PLAYWAY	424.50	-0.94 %	17:00:00	7	420,0000	1	100	420.00000	423.00000	18	1	3	1,171	[+]
PLW	418.50 424.50	382.50000 466.50000	17:00:00 17:00:00 17:00:00 17:00:00	104 12 3 5	420,0000 420,0000 420,0000 420,0000	1 1 1 1	31 28 28 28	418.50000 416.00000 415.50000 415.00000	423.50000 424.00000 424.50000 426.50000	15 93 15 50	1 3 1 1
PLAZACNTR	2.17	4.42 %	17:00:00	2	2,3600	1	82	2.30000	2.36000	427	1	6	14	[+]
PLZ	2.17 2.37	1.95500 2.38000	16:40:36 16:34:46 15:56:18 15:25:14	150 167 386 124	2,3700 2,3700 2,3000 2,3500	1 2 1 2	522 879 1000 733	2.21000 2.20000 2.18000 2.17000	2.37000 2.38000 2.39000 2.40000	535 2800 2080 2690	3 2 2 1
PLGROUP	0.00	0.00 %	17:00:00	2000	0,1770	3	1098	0.15000	PKC	15780	2	0	0	[+]
PLG	0.00 0.00	0.14200 0.21200	17:00:00 17:00:00 14:48:17 12:14:20	1100 1800 2000 1000	0,1770 0,1770 0,1865 0,1780	1 1 0 0	2000 30000 0 0	0.13100 0.01000 0.00000 0.00000	0.01000 0.14000 0.17700 0.18000	4000 2000 15300 500	1 1 2 1
POINTGROUP	3.52	0.00 %	16:22:59	5	3,5200	1	400	3.38000	3.52000	3131	2	1	4	[+]
PGM	3.40 3.52	3.18000 3.86000	13:03:50 09:05:51 14:20:50 13:57:06	500 653 177 100	3,4000 3,5200 3,5200 3,5200	1 1 1 1	2233 800 222 375	3.36000 3.28000 3.06000 3.04000	3.76000 3.86000 3.90000 3.96000	182 202 2500 154	1 1 1 1
POINTPACK	43.00	0.68 %	16:49:50	2	44,3000	1	1000	43.10000	44.30000	160	1	0	20	[+]
PNT	43.00 44.30	34.40000 51.60000	13:25:14 10:37:10 10:33:55 10:33:55	20 47 11 58	43,1000 43,0000 43,0000 43,0000	1 3 2 1	120 1100 88 370	42.80000 42.60000 42.50000 42.40000	44.50000 44.60000 44.70000 44.80000	88 145 85 45	2 2 2 1
POLENERGIA	74.90	-0.41 %	17:00:00	1	73,0000	3	77	72.00000	73.00000	1140	3	1	97	[+]
PEP	71.50 74.90	67.50000 82.30000	16:36:35 15:59:10 15:59:10 15:59:10	200 6 6 6	73,0000 72,8000 72,8000 72,7000	2 1 2 4	41 100 125 80	71.50000 71.40000 71.10000 71.00000	74.50000 74.90000 75.00000 75.40000	22 108 23 200	1 3 1 1
POLICE	12.35	-1.61 %	16:37:15	4	12,2500	1	106	12.25000	12.45000	522	3	0	5	[+]
PCE	12.20 12.35	11.15000 13.55000	16:37:15 16:37:15 14:33:18 14:33:18	90 20 29 125	12,2500 12,2500 12,2000 12,2500	1 3 3 2	170 401 740 134	12.20000 12.15000 12.10000 12.05000	12.50000 12.60000 12.65000 12.70000	14 710 1 141	2 2 1 2
POLIMEXMS	4.58	-4.30 %	17:04:49	80	4,3400	1	1342	4.32000	4.34000	2795	3	500	2,200	[+]
PXM	4.30 4.58	4.12000 5.03000	17:01:26 17:01:26 17:00:00 17:00:00	285 215 724 134	4,3400 4,3400 4,3400 4,3400	1 4 1 2	4000 1637 1341 550	4.31000 4.30000 4.29500 4.29000	4.35500 4.36000 4.36500 4.37000	2550 4000 2700 1728	1 2 1 2
POLMAN	0.54	1.89 %	09:02:05	1	0,5400	1	2000	0.50400	0.53800	1379	1	0	0	[+]
PLM	0.54 0.54	0.43200 0.64800	13:34:45 13:34:45 13:34:45 10:44:34	3801 4477 1500 890	0,5300 0,5300 0,5400 0,5300	2 2 1 1	3481 4500 4082 2500	0.50200 0.49100 0.49000 0.48300	0.54000 0.55000 0.57000 0.57800	4820 890 1977 4040	2 1 1 1
POLTRONIC	0.00	0.00 %	11:32:40	1000	0,9900	2	675	0.98000	0.99000	1700	1	0	0	[+]
PTN	0.00 0.00	0.79500 1.18000	09:40:48 09:11:12 16:47:05 13:05:54	1000 2000 1 1	0,9900 1,0000 1,0200 0,9800	1 1 1 2	2000 2350 1053 1632	0.97000 0.96000 0.95000 0.94000	1.02000 1.03000 1.04000 1.07000	2998 971 4358 2000	1 1 1 1
POLWAX	2.31	1.30 %	16:22:06	1101	2,3400	1	11	2.30000	2.34000	3099	1	7	16	[+]
PWX	2.31 2.34	2.08000 2.54000	16:22:06 16:18:54 16:18:25 15:47:56	10 603 601 399	2,3400 2,3400 2,3300 2,3300	1 2 3 2	1111 6001 9506 5060	2.29000 2.28000 2.27000 2.26000	2.35000 2.36000 2.38000 2.40000	3040 677 10 1774	3 1 1 2
POLYSLASH	5.98	-2.97 %	16:16:53	1	5,8800	2	216	5.66000	5.94000	149	1	7	43	[+]
PSH	5.64 6.10	4.79000 7.16000	16:16:47 16:16:47 15:55:53 15:53:00	125 199 1 240	5,8800 5,8600 5,8600 5,6400	1 2 1 1	460 450 973 200	5.64000 5.62000 5.58000 5.52000	5.98000 6.06000 6.10000 6.12000	295 706 220 152	2 3 1 1
PPG	0.00	0.00 %	09:01:40	3510	0,3500	1	1000	PKC	PKC	5060	2	0	0	[+]
PPG	0.00 0.00	0.28000 0.42000	09:01:40 09:01:40 16:29:40 16:00:38	300 200 45 200	0,3520 0,3660 0,3700 0,3680	2 1 1 1	900 400 1488 500	0.35200 0.34400 0.34000 0.33200	0.34600 0.35000 0.36600 0.36800	2530 10000 200 200	1 2 1 1
PRAGMAINK	0.00	0.00 %	15:12:51	98	4,1200	1	270	4.00000	4.12000	2	1	0	0	[+]
PRI	0.00 0.00	3.72000 4.52000	15:00:17 13:38:03 13:38:03 13:38:03	5 50 100 200	4,0000 3,9600 3,9800 4,0000	2 1 1 1	150 150 200 200	3.98000 3.96000 3.92000 3.90000	4.14000 4.16000 4.18000 4.20000	172 100 100 100	1 1 1 1
PREFAGRP	0.00	0.00 %	11:24:44	2	31,4000	1	19	27.40000	20.00000	54	1	0	0	[+]
PFG	0.00 0.00	25.20000 37.60000	11:24:44 11:00:00 15:00:00 15:00:38	8 2 2 6	31,4000 31,4000 34,0000 38,8000	1 1 1 1	2 60 5 5	24.00000 22.00000 17.00000 14.00000	30.00000 31.40000 34.00000 35.00000	17 8 2 40	1 1 1 1
PRESENT24	0.15	-2.80 %	16:47:01	1000	0,1390	1	6000	0.13000	0.13900	4877	1	27	4	[+]
P24	0.13 0.15	0.12200 0.18200	14:29:28 12:55:54 12:54:20 12:21:22	3000 10000 7000 123	0,1290 0,1320 0,1330 0,1420	1 1 1 1	1070 5005 10000 13000	0.12900 0.12800 0.12600 0.12500	0.14000 0.14900 0.15000 0.15200	10000 7505 7978 27694	1 1 1 3
PROACTA	1.14	1.79 %	09:00:00	7	1,1400	1	999	1.08000	1.12000	1200	2	0	0	[+]
PAC	1.14 1.14	0.91500 1.36000	17:00:00 16:49:03 16:46:50 09:00:39	20 90 200 6	1,1200 1,0700 1,0800 1,1400	1 1 1 1	999 3000 1970 2000	1.02000 1.01000 0.98000 0.96000	1.13000 1.14000 1.15000 1.19000	200 6458 3200 6088	1 2 2 3
PROCHEM	32.00	-8.12 %	17:00:00	1	29,4000	1	4100	29.20000	29.40000	1306	2	3	91	[+]
PRM	28.80 32.00	28.80000 35.20000	16:30:42 16:30:27 16:24:39 15:56:35	24 28 2 12	28,8000 28,8000 28,8000 28,8000	2 1 1 1	1021 2000 200 20	28.60000 28.40000 28.00000 27.20000	30.00000 32.00000 32.60000 33.00000	119 4018 42 9	2 1 1 1
PROJPRZEM	15.60	-0.64 %	17:00:00	2	15,5000	1	528	15.40000	15.50000	290	1	3	39	[+]
PJP	15.40 15.70	14.10000 17.10000	16:23:54 13:43:13 13:08:33 12:30:16	170 74 420 100	15,5000 15,4000 15,5000 15,5000	1 1 1 2	500 600 500 45	15.30000 15.20000 15.10000 15.00000	15.70000 15.90000 16.00000 16.20000	31 180 470 100	1 1 1 1
PROMISE	0.00	0.00 %	10:16:03	5	3,7000	1	50	3.58000	3.66000	100	1	0	0	[+]
PRO	0.00 0.00	2.96000 4.44000	09:54:07 09:54:06 09:57:28 09:49:03	47 40 76 300	3,6400 3,6400 3,6400 3,7000	1 1 1 1	50 100 40 100	3.56000 3.52000 3.50000 3.42000	3.76000 3.78000 3.80000 3.84000	100 50 80 100	1 1 1 1
PROTEKTOR	2.00	-0.99 %	17:00:00	1	2,0100	2	4519	1.99000	2.01000	3499	2	13	26	[+]
PRT	1.99 2.03	1.80000 2.20000	17:00:00 16:47:37 16:39:02 16:32:01	99 1972 15 8	2,0100 2,0100 2,0100 2,0100	1 1 1 2	6 1331 2523 850	1.98600 1.98200 1.98000 1.96000	2.03000 2.04000 2.04500 2.05000	12 5 700 1000	2 1 1 1
PRYMUS	6.75	0.00 %	16:40:04	5	6,7500	1	20	6.60000	6.75000	180	2	1	7	[+]
PRS	6.50 6.75	5.40000 8.10000	16:40:04 16:40:04 16:39:46 16:39:46	40 20 20 305	6,7000 6,6500 6,6000 6,6000	1 1 1 1	20 30 30 100	6.50000 6.40000 6.35000 6.30000	6.80000 6.85000 6.90000 6.95000	20 30 40 170	1 1 1 3
PTWP	57.50	2.70 %	09:34:07	10	57,0000	1	149	55.50000	57.00000	140	2	0	1	[+]
PTW	57.00 57.50	46.00000 69.00000	09:00:00 14:48:12 09:00:00 09:00:00	2 1 2 2	57,5000 55,5000 57,5000 57,5000	2 1 1 2	968 1 150 171	55.00000 54.00000 52.50000 50.50000	57.50000 60.00000 60.50000 61.00000	285 456 138 150	1 1 1 1
PULAWY	71.00	0.85 %	15:32:23	2	71,4000	2	120	71.40000	71.60000	20	1	0	18	[+]
ZAP	71.00 71.40	64.00000 78.00000	14:16:30 14:16:30 14:16:30 13:52:23	13 35 37 3	71,4000 71,4000 71,4000 71,4000	1 1 2 2	13 300 140 27	71.00000 70.40000 70.00000 69.80000	72.00000 72.20000 72.80000 74.00000	127 87 146 92	4 1 2 1
PURE	14.00	0.29 %	16:10:11	622	13,8400	1	47	13.84000	13.90000	500	1	6	77	[+]
PUR	13.84 14.28	12.60000 15.40000	15:54:56 13:32:54 13:32:54 12:50:37	40 800 389 40	13,8400 13,9000 13,9000 13,8400	2 1 1 1	600 107 500 500	13.80000 13.76000 13.68000 13.66000	13.94000 13.96000 14.00000 14.24000	349 500 400 12	2 1 1 1
PYRAMID	25.10	-3.47 %	09:22:59	85	25,0000	1	70	24.80000	25.00000	70	1	0	3	[+]
PDG	25.00 25.10	20.10000 30.10000	09:22:59 09:22:59 14:03:20 14:03:20	20 10 40 20	25,0000 25,1000 25,9000 25,9000	1 1 1 1	10 20 10 10	24.70000 24.60000 24.40000 24.20000	25.30000 25.40000 25.50000 25.70000	60 20 2220 10	2 2 1 1
PZU	40.80	-0.37 %	17:01:39	73	40,7000	3	4315	40.68000	40.70000	44589	1	1,531	62,378	[+]
PZU	40.56 40.98	36.72000 44.88000	17:00:34 17:00:34 17:00:34 17:00:00	1178 4973 3689 455	40,7000 40,7000 40,7000 40,7000	2 2 2 2	81 61 21844 9133	40.66000 40.65000 40.64000 40.63000	40.74000 40.80000 40.81000 40.83000	60 2963 2254 921	1 1 1 1
QUARTICON	0.00	0.00 %	11:07:10	28	1,3600	1	50	1.22000	1.30000	200	1	0	0	[+]
QON	0.00 0.00	1.09000 1.63000	11:00:00 15:00:00 15:00:00 11:00:00	40 50 61 20	1,3600 1,3400 1,3400 1,3000	1 2 1 1	100 200 100 1000	1.20000 1.15000 1.10000 1.00000	1.32000 1.34000 1.36000 1.37000	100 150 32 200	1 1 1 1
QUBICGMS	3.29	-1.52 %	16:49:19	150	3,2400	2	98	3.12000	3.24000	80	1	2	5	[+]
QUB	3.13 3.29	2.64000 3.94000	16:12:46 15:10:44 15:10:44 15:10:44	20 382 82 150	3,2400 3,1300 3,1300 3,1400	2 1 1 2	214 100 100 203	3.11000 3.06000 3.02000 3.01000	3.27000 3.28000 3.30000 3.31000	990 400 1375 113	1 1 1 1
QUERCUS	4.14	-0.96 %	12:20:55	598	4,1400	2	3800	4.06000	4.09000	1951	1	5	19	[+]
QRS	4.14 4.14	3.73000 4.55000	11:49:47 17:00:00 17:00:00 17:00:00	4002 11 1000 189	4,1400 4,1800 4,1800 4,1800	1 1 1 1	1100 494 5170 345	4.03000 4.01000 4.00000 3.95000	4.12000 4.13000 4.14000 4.18000	229 425 402 2170	1 1 1 3
RAEN	0.87	0.24 %	17:02:04	197	0,8520	1	1500	0.85200	0.86800	2963	1	945	789	[+]
RAE	0.78 0.88	0.78000 0.95200	17:01:09 17:00:00 17:00:00 17:00:00	2000 303 570 127	0,8520 0,8520 0,8520 0,8520	1 1 1 1	6085 3000 10000 1000	0.85000 0.84200 0.84000 0.83400	0.87000 0.87400 0.87600 0.87800	8332 1664 1947 20000	5 1 2 1
RAFAKO	1.15	-3.20 %	17:00:25	2500	1,0900	1	483	1.09000	1.09600	501	1	300	332	[+]
RFK	1.08 1.15	1.03600 1.26400	17:00:25 17:00:00 17:00:00 17:00:00	1517 1483 1417 1583	1,0900 1,0900 1,0900 1,0900	2 5 5 2	11165 5439 15010 11020	1.08400 1.08200 1.08000 1.07800	1.10000 1.11000 1.11600 1.11800	1092 3000 32 1801	1 1 3 2
RAFAMET	17.40	2.35 %	17:00:00	1	17,4000	3	43	16.20000	17.40000	118	1	0	0	[+]
RAF	17.40 17.40	15.70000 19.10000	17:00:00 17:00:00 11:41:37 09:48:47	10 10 10 5	17,4000 17,0000 16,2000 16,2000	1 1 1 1	10 10 10 10	16.10000 16.00000 15.80000 15.70000	17.50000 17.70000 18.00000 18.20000	119 105 10 30	2 2 1 1
RAINBOW	38.80	-3.08 %	17:00:00	100	37,7000	1	35	37.50000	37.70000	491	1	36	1,361	[+]
RBW	37.20 38.80	35.00000 42.60000	17:00:00 17:00:00 17:00:00 17:00:00	38 271 79 50	37,7000 37,7000 37,7000 37,7000	3 8 4 1	150 1462 944 2	37.20000 37.10000 37.00000 36.80000	37.80000 37.90000 38.00000 38.10000	1288 110 531 531	1 1 1 1
RANKPROGR	2.23	0.90 %	16:49:05	5	2,2300	2	4023	2.17000	2.22000	200	1	19	41	[+]
RNK	2.16 2.23	2.01000 2.45000	13:06:29 12:56:17 12:31:47 12:12:29	10000 501 301 5	2,1800 2,1600 2,1600 2,1600	2 2 1 1	6992 700 333 388	2.16000 2.15000 2.12000 2.08000	2.23000 2.24000 2.30000 2.32000	4877 3147 10000 846	1 1 1 1
RAWLPLUG	14.15	0.00 %	10:32:26	1	14,1500	1	98	13.80000	14.10000	144	1	0	1	[+]
RWL	13.90 14.15	12.75000 15.55000	10:23:38 09:37:18 09:34:31 09:28:45	54 26 5 16	13,9000 14,0000 14,0000 14,0000	2 1 1 1	444 150 3000 275	13.75000 13.70000 13.65000 13.55000	14.15000 14.30000 14.35000 14.45000	1346 142 148 255	2 1 1 1
READGENE	2.94	1.36 %	16:42:41	50	2,9800	1	100	2.96000	3.00000	100	1	1	2	[+]
RDG	2.94 2.98	2.36000 3.52000	16:42:41 16:42:41 16:42:41 12:23:57	500 100 50 50	2,9600 2,9600 2,9400 2,9400	1 1 1 1	20 20 200 50	2.94000 2.88000 2.86000 2.84000	3.02000 3.04000 3.06000 3.08000	100 100 100 260	1 1 1 2
REDAN	0.41	-2.44 %	17:02:59	765	0,4000	2	3085	0.38600	0.40000	7863	2	5	2	[+]
RDN	0.39 0.41	0.37000 0.45000	17:00:00 17:00:00 15:10:29 14:29:32	1000 240 1111 650	0,4000 0,4000 0,4000 0,3920	1 1 2 1	3000 1600 5650 2020	0.38400 0.38000 0.37000 0.36200	0.41000 0.42000 0.43200 0.43600	3224 6000 7500 4000	1 2 1 1
REDCARPET	59.50	0.82 %	14:53:38	1	61,5000	1	5	58.00000	62.50000	5	1	0	2	[+]
RCM	59.00 61.50	47.60000 71.00000	14:52:18 09:00:49 09:00:49 09:00:49	2 20 7 5	61,5000 59,0000 59,0000 59,5000	1 2 1 2	10 36 4 48	57.50000 57.00000 56.00000 55.50000	65.50000 67.50000 68.00000 68.50000	3 3 3 7	1 1 1 1
REDDEV	0.00	-11.55 %	14:29:11	133	0,4210	1	3000	0.31000	PKC	13830	8	0	0	[+]
RDS	0.00 0.00	0.38100 0.57000	14:29:11 14:29:11 14:29:11 14:29:11	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 1 2 0	500 1000 15001 0	0.20000 0.10000 0.01000 0.00000	0.45000 0.47500 0.49000 0.51600	110 400 250 6195	1 1 1 1
RELPOL	7.80	-0.25 %	16:27:41	300	7,9200	1	190	7.84000	7.92000	190	1	3	24	[+]
RLP	7.78 7.94	7.02000 8.58000	16:25:50 15:41:51 15:21:19 15:21:19	50 10 200 500	7,8200 7,9400 7,8000 7,8000	1 1 2 3	74 100 181 297	7.82000 7.80000 7.78000 7.76000	7.94000 8.08000 8.10000 8.12000	216 170 500 37	1 1 1 1
REMAK	13.85	1.85 %	11:33:27	2	13,7500	1	100	13.35000	13.75000	8	1	0	4	[+]
RMK	13.35 13.85	12.50000 15.20000	10:31:39 10:31:02 09:04:39 09:00:00	200 100 2 2	13,3500 13,4000 13,8500 13,8500	1 2 3 2	5 815 500 140	13.30000 13.25000 13.20000 13.10000	13.80000 13.85000 13.90000 14.00000	129 114 20 3009	3 1 1 2
REMEDIS	0.00	0.00 %	11:00:00	12500	0,0800	1	3000	0.06000	0.09000	27313	1	0	0	[+]
REM	0.00 0.00	0.05600 0.10400	15:00:00 11:02:41 11:00:00 15:00:00	222 11000 10000 2300	0,0900 0,0900 0,0900 0,0850	1 1 2 2	3000 3000 5001 15000	0.05500 0.05000 0.04000 0.03500	0.09500 0.10000 0.17000 0.17600	5000 32250 5000 4000	1 1 1 1
REMORSOL	17.00	4.22 %	17:01:22	1	17,3000	1	6	16.50000	17.30000	372	1	0	8	[+]
RSP	16.50 17.35	13.60000 20.40000	17:00:33 17:00:00 17:00:00 16:41:59	100 34 100 1	17,3000 17,3000 17,3000 17,3500	1 1 2 1	39 95 345 300	16.35000 16.25000 16.20000 16.15000	17.40000 17.45000 17.90000 17.95000	95 10 117 9	1 1 1 1
RESBUD	0.62	0.00 %	15:42:20	300	0,6000	1	500	0.58800	0.60000	39800	2	15	9	[+]
RES	0.59 0.62	0.55800 0.68200	15:40:20 15:12:16 09:41:50 09:41:50	2000 500 6720 2890	0,5880 0,6000 0,6200 0,6000	1 1 1 1	13158 2652 2550 2611	0.57000 0.54800 0.54000 0.52000	0.61000 0.62000 0.63000 0.65000	1000 25751 7086 10485	1 7 1 2
ROBINSON	3.10	0.00 %	09:23:23	4	3,1000	1	50	3.02000	3.08000	50	1	0	0	[+]
RBS	3.10 3.10	2.48000 3.72000	09:53:03 15:24:28 15:24:28 12:14:10	4 155 45 5	3,1000 3,1000 3,1000 3,1000	1 1 1 1	1326 50 9 50	3.00000 2.92000 2.90000 2.82000	3.10000 3.18000 3.22000 3.24000	322 50 221 45	2 1 1 1
ROCCA	0.00	0.00 %	16:19:02	130	3,0000	1	20	2.86000	3.02000	20	1	0	0	[+]
RCA	0.00 0.00	2.40000 3.60000	16:19:02 16:19:02 11:32:21 11:32:07	20 20 30 20	3,0000 2,9800 2,9600 2,9600	1 1 1 1	20 319 25 20	2.82000 2.80000 2.72000 2.70000	3.06000 3.08000 3.10000 3.12000	20 20 20 20	1 1 1 1
ROPCZYCE	40.20	-2.99 %	17:00:00	10	39,0000	1	10	38.50000	39.00000	40	1	0	16	[+]
RPC	39.00 40.20	36.20000 44.20000	17:00:00 17:00:00 17:00:00 14:17:28	10 10 10 28	39,0000 39,0000 39,0000 40,0000	2 1 2 4	30 10 30 148	38.40000 38.30000 38.10000 38.00000	39.90000 40.00000 40.20000 40.40000	10 40 169 12	1 1 2 2
ROVITA	0.00	0.00 %	11:00:00	860	0,1500	1	40000	0.01000	PKC	6338	1	0	0	[+]
ROV	0.00 0.00	0.12000 0.18000	15:00:00 15:00:00 15:00:00 11:21:40	3190 500 100 1168	0,1600 0,1600 0,1710 0,1720	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.12000 0.13000 0.15000 0.29000	7000 182093 5750 3000	2 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	1	0,4200	1	100	0.43000	0.43000	1681	1	0	0	[+]
RCW	0.00 0.00	0.33600 0.50000	11:41:08 11:02:16 11:02:16 11:02:16	177 823 250 1427	0,4200 0,4200 0,4200 0,4200	1 1 1 0	10000 1480 5700 0	0.34000 0.33800 0.19000 0.00000	0.45000 0.63000 0.70000 0.96000	20 3920 500 5000	1 1 1 1
RYVU	62.80	1.91 %	17:00:00	6	64,0000	2	950	64.00000	64.50000	60	3	22	1,402	[+]
RVU	62.80 64.50	56.60000 69.00000	16:47:00 16:43:30 16:21:22 16:06:04	7 10 10 20	64,2000 64,5000 64,0000 64,4000	1 1 1 5	220 220 220 219	63.60000 63.50000 63.40000 63.10000	64.60000 64.90000 65.00000 65.10000	100 520 1693 145	1 2 10 1
S4E	0.00	0.00 %	12:22:51	1	24,0000	1	17	22.20000	23.80000	78	1	0	0	[+]
S4E	0.00 0.00	19.20000 28.80000	12:22:51 12:22:51 11:54:20 11:34:21	10 24 1 10	23,0000 22,8000 22,8000 22,0000	1 1 1 1	370 14 20 17	22.00000 21.20000 21.00000 20.60000	24.00000 24.40000 24.80000 25.00000	98 41 305 20	2 1 1 2
SAKANA	0.00	0.00 %	13:24:28	2400	0,5000	1	1505	0.46200	0.50000	5268	1	0	0	[+]
SKN	0.00 0.00	0.40000 0.60000	12:54:34 12:47:45 12:13:15 12:13:15	1193 1500 210 390	0,5000 0,5000 0,5000 0,4800	1 1 1 2	2174 1505 1200 3850	0.46000 0.42800 0.42600 0.40200	0.52000 0.53500 0.54000 0.55000	2000 1506 1924 4140	1 1 1 1
SANOK	20.60	4.37 %	14:55:27	3	21,5000	1	5	20.70000	20.90000	1	1	63	1,260	[+]
SNK	19.60 22.00	18.55000 22.60000	14:55:16 14:55:13 14:54:49 14:54:42	85 2 11 2	20,6000 21,5000 20,7000 21,5000	2 1 1 1	867 20 30 463	20.60000 20.50000 20.00000 19.90000	21.10000 21.20000 21.40000 21.50000	50 200 300 815	1 1 2 4
SANPL	346.00	0.11 %	17:00:00	18	349,8000	2	237	349.80000	350.00000	95	1	50	17,500	[+]
SPL	345.20 351.80	311.40000 380.60000	17:00:00 17:00:00 17:00:00 17:00:00	66 32 57 109	349,8000 349,8000 349,8000 349,8000	1 1 2 2	393 287 16 795	349.60000 349.40000 349.20000 348.80000	350.40000 350.60000 351.00000 351.20000	59 1175 629 852	1 2 2 2
SANTANDER	16.40	4.83 %	17:00:00	99	16,7200	2	5041	15.00000	16.91600	981	1	16	261	[+]
SAN	16.40 16.85	14.76000 18.04000	16:45:12 16:28:51 16:28:22 16:28:22	751 93 100 418	16,8500 16,6480 16,8000 16,8000	1 2 1 1	99 56 284 700	14.91000 14.70000 14.00000 13.52000	17.00000 17.10000 17.60000 17.70000	2512 257 162 597	8 2 2 1
SANWIL	1.70	-0.59 %	16:28:43	2	1,6900	2	1000	1.66500	1.69000	993	1	7	12	[+]
SNW	1.68 1.70	1.53000 1.86000	15:56:30 15:56:30 15:45:44 15:45:44	2000 288 205 25	1,6800 1,6800 1,6900 1,6900	1 1 2 2	3000 210 1054 1110	1.66000 1.65500 1.64500 1.64000	1.69500 1.70000 1.70500 1.71000	30 3764 30 50	1 3 1 1
SATIS	0.58	0.00 %	10:30:43	2200	0,5800	2	2329	0.57000	0.58000	7797	1	2	1	[+]
STS	0.58 0.58	0.52200 0.63800	16:39:38 10:35:45 12:12:23 15:47:44	3 800 171 1	0,5800 0,5700 0,5700 0,5880	3 1 3 1	115 1366 2472 10000	0.56800 0.56400 0.56200 0.55600	0.58800 0.59200 0.60600 0.60800	3994 1465 30 35	2 3 1 1
SAULETECH	3.28	0.30 %	13:30:20	50	3,2900	1	95	3.21000	3.26000	526	1	4	12	[+]
SLT	3.21 3.33	2.63000 3.93000	13:28:23 13:28:23 13:26:48 13:26:48	905 529 500 66	3,2100 3,2100 3,2200 3,2700	2 1 1 1	530 4 4 10	3.20000 3.16000 3.11000 3.08000	3.27000 3.28000 3.29000 3.30000	905 813 401 1589	1 2 1 1
SCPFL	163.00	-1.84 %	17:04:07	12	160,0000	1	196	159.50000	160.00000	33	1	3	554	[+]
SCP	158.00 164.50	147.00000 179.00000	17:04:07 17:00:00 17:00:00 17:00:00	88 12 140 5	160,0000 160,0000 160,0000 160,0000	6 2 5 5	140 30 30 134	159.00000 158.00000 157.50000 157.00000	161.00000 163.00000 164.00000 164.50000	10 26 22 4	1 1 1 1
SDSOPTIC	30.60	0.32 %	16:42:45	35	31,4000	1	15	30.80000	31.40000	56	1	2	68	[+]
SDS	30.60 32.00	24.50000 36.70000	16:42:45 16:42:45 16:31:18 16:31:18	15 50 15 59	31,4000 31,4000 30,8000 30,8000	3 4 3 1	400 1000 3933 58	30.70000 30.60000 30.50000 30.30000	31.50000 32.00000 32.10000 32.20000	463 100 300 100	2 1 1 1
SECOGROUP	25.60	0.00 %	17:00:00	150	25,6000	3	500	25.00000	25.60000	5794	2	2	42	[+]
SWG	25.00 25.60	23.20000 28.00000	17:00:00 13:34:03 13:24:07 11:39:38	36 150 300 700	25,6000 25,6000 25,0000 25,0000	1 1 0 0	185 200 0 0	24.00000 15.00000 0.00000 0.00000	25.80000 26.00000 26.60000 26.80000	279 450 38 200	2 2 1 1
SEDIVIO	12.40	-7.39 %	17:00:00	91	11,9000	1	109	11.90000	12.25000	28	1	2	25	[+]
SED	11.85 12.85	9.92000 14.85000	17:00:00 17:00:00 16:49:56 16:39:05	16 1 1 1	11,9000 11,9000 11,9500 12,2000	1 1 2 1	175 50 300 170	11.75000 11.60000 11.45000 11.10000	12.30000 12.40000 12.95000 13.00000	164 210 1 985	1 1 1 2
SEKO	8.90	0.57 %	16:34:27	140	8,7500	1	57	8.75000	8.80000	1200	1	1	5	[+]
SEK	8.70 8.90	8.05000 9.75000	15:15:14 15:03:14 14:16:02 13:53:54	200 40 100 50	8,8000 8,9000 8,9000 8,9000	2 1 2 1	494 47 1385 47	8.70000 8.55000 8.50000 8.40000	8.90000 9.70000 9.75000 9.85000	856 54 100 183	1 1 1 2
SELENAFM	26.80	0.00 %	14:31:39	223	27,6000	1	10	27.00000	27.60000	225	2	1	22	[+]
SEL	26.80 27.70	24.20000 29.40000	12:29:40 12:13:07 11:43:40 11:25:27	1 141 138 122	27,7000 27,6000 27,3000 27,3000	2 1 1 1	144 100 50 80	26.80000 26.60000 26.50000 26.40000	27.70000 27.90000 28.00000 28.20000	1332 30 29 2	3 1 1 1
SELVITA	57.40	4.01 %	17:00:00	12	59,7000	1	168	59.50000	59.70000	18	1	16	939	[+]
SLV	55.70 59.80	51.70000 63.10000	17:00:00 17:00:00 17:00:00 16:48:14	34 16 10 50	59,7000 59,7000 59,7000 59,3000	1 1 1 1	33 161 161 161	59.30000 58.90000 58.80000 58.70000	59.90000 60.00000 60.30000 60.40000	120 1112 70 23	1 3 1 1
SERINUS	3.75	-3.49 %	16:49:59	53	3,5900	3	368	3.59000	3.68500	134	1	4	13	[+]
SEN	3.57 3.75	3.37500 4.11500	16:49:33 16:47:59 16:47:24 16:46:50	1 50 3 1	3,6800 3,5900 3,6800 3,6800	3 1 1 3	489 100 570 4272	3.58000 3.57500 3.56000 3.55000	3.69000 3.70000 3.71000 3.73000	500 600 1720 1024	1 1 1 1
SFD	2.75	-1.48 %	16:49:03	4	2,6700	1	60	2.64000	2.67000	36	1	12	33	[+]
SFD	2.62 2.76	2.20000 3.30000	16:22:03 16:18:14 15:35:30 15:03:30	2 3 10 4	2,6400 2,6200 2,6800 2,6800	2 1 6 1	678 190 2007 50	2.62000 2.61000 2.60000 2.58000	2.68000 2.69000 2.70000 2.72000	349 1429 800 3760	2 1 1 1
SFINKS	0.90	-1.08 %	17:00:00	250	0,9140	1	500	0.89600	0.91400	1378	1	22	20	[+]
SFS	0.89 0.93	0.81000 0.99000	16:48:47 16:40:33 16:40:33 16:40:33	4 280 720 780	0,9140 0,9040 0,9040 0,9040	1 2 1 1	1700 4175 700 725	0.89000 0.87000 0.86800 0.86600	0.91600 0.92400 0.92600 0.93000	1625 1086 500 338	1 1 1 1
SFKPOLKAP	0.61	0.00 %	11:00:00	20	0,6050	1	1155	0.56000	0.60500	825	1	0	0	[+]
SFK	0.61 0.61	0.48400 0.72500	11:00:00 11:00:00 11:00:00 11:00:00	20 10 20 20	0,6050 0,6050 0,6000 0,6000	1 1 1 1	2047 2491 100 500	0.55000 0.51500 0.48000 0.40000	0.61000 0.65000 0.73000 0.75000	3334 100 100 100	1 1 1 1
SILVANO	0.00	0.00 %	10:23:28	20	4,5950	1	106	4.30000	4.59000	449	1	0	0	[+]
SFG	0.00 0.00	4.14000 5.05000	10:13:13 09:47:09 11:43:03 11:23:54	130 5 250 130	4,4400 4,6000 4,4400 4,4400	1 1 1 1	411 505 1300 14	4.21000 3.95000 3.70000 3.43000	4.59500 4.60000 4.69500 4.70000	717 514 712 500	2 1 1 1
SIMFABRIC	3.85	-2.60 %	16:04:20	5	3,7500	2	755	3.71000	3.74000	200	1	16	58	[+]
SIM	3.71 3.85	3.46500 4.23500	16:01:43 16:01:43 16:01:43 16:01:43	2265 200 350 298	3,7100 3,7100 3,7150 3,7200	1 2 1 1	1250 270 600 200	3.70500 3.70000 3.68000 3.66000	3.75000 3.76000 3.77000 3.80000	80 604 526 3455	1 1 1 2
SKARBIEC	20.40	-2.42 %	16:48:54	262	20,2000	1	1	20.30000	20.40000	501	3	1	18	[+]
SKH	20.10 20.40	18.40000 22.40000	16:48:54 16:48:22 16:39:03 16:35:59	1 1 44 1	20,2000 20,3000 20,3000 20,3000	2 5 4 1	440 139 14 10	20.20000 20.10000 20.00000 19.90000	20.50000 20.60000 20.70000 20.80000	1 200 121 255	1 1 3 1
SKYLINE	1.66	5.45 %	14:29:52	37	1,7400	1	299	1.65000	1.74000	4324	1	5	8	[+]
SKL	1.66 1.74	1.50000 1.82000	14:29:52 11:05:15 16:24:56 16:24:56	278 4529 2334 367	1,7000 1,6600 1,6500 1,6500	1 1 2 1	4574 3000 2962 8000	1.64000 1.61000 1.60000 1.55000	1.78000 1.79000 1.80000 1.81000	3000 981 2059 2000	1 1 2 1
SNIEZKA	76.40	3.40 %	16:48:20	21	79,0000	2	28	76.60000	78.80000	40	2	0	16	[+]
SKA	76.40 79.00	68.80000 84.00000	16:41:37 16:41:37 16:41:37 16:41:37	20 30 14 25	78,8000 78,6000 78,6000 78,0000	2 2 1 1	83 203 50 25	76.40000 76.20000 76.00000 75.00000	79.00000 79.20000 79.40000 79.80000	206 30 19 106	2 1 1 4
SOFTBLUE	0.27	0.00 %	13:05:42	1	0,2750	3	4500	0.26600	0.27500	15316	4	5	1	[+]
SBE	0.27 0.28	0.22000 0.32800	13:05:27 12:52:48 12:49:01 09:14:28	1263 1874 190 55	0,2670 0,2670 0,2670 0,2750	1 3 2 1	8653 7000 6286 3831	0.26500 0.26300 0.26200 0.26100	0.27700 0.27800 0.27900 0.28100	8272 5000 12373 4500	2 2 2 1
SOLAR	4.60	4.55 %	13:51:45	5	4,6000	1	250	4.26000	4.60000	120	1	0	0	[+]
SOL	4.60 4.60	4.14000 5.05000	17:04:38 16:31:03 16:04:20 09:26:14	75 25 2000 200	4,4000 4,4000 4,4000 4,2800	1 1 1 1	300 93 195 2000	4.24000 4.22000 4.18000 4.12000	4.68000 4.70000 4.78000 4.80000	68 457 119 7	1 1 1 1
SOLARINOV	0.07	10.00 %	11:00:00	1	0,0682	2	18000	0.06300	0.06780	25313	1	0	0	[+]
SIN	0.07 0.07	0.04780 0.08860	15:25:39 15:25:39 15:25:39 15:25:39	61199 64500 64500 11889	0,0620 0,0620 0,0620 0,0620	1 1 1 1	10000 25000 25000 12000	0.06200 0.06140 0.06100 0.06020	0.06800 0.06820 0.06880 0.06940	20000 30000 14130 25000	1 1 1 1
SONEL	11.55	-5.83 %	16:37:31	30	11,3000	1	373	11.30000	11.50000	30	2	5	55	[+]
SON	11.20 11.55	10.40000 12.70000	16:27:12 16:27:12 16:15:33 16:15:33	130 20 10 15	11,3000 11,3500 11,5000 11,5000	2 2 2 2	366 135 135 420	11.25000 11.20000 11.15000 11.10000	11.55000 11.65000 11.70000 11.75000	55 20 20 725	1 1 1 1
SONKA	6.82	-9.50 %	16:23:40	1000	6,4800	1	40	6.48000	6.68000	40	1	20	134	[+]
SOK	6.40 7.00	5.46000 8.18000	16:23:02 16:23:02 16:23:02 16:23:02	80 40 40 40	6,4600 6,4600 6,4800 6,5000	2 2 2 2	520 171 231 840	6.46000 6.44000 6.40000 6.34000	6.70000 6.72000 6.74000 6.76000	345 40 40 40	2 1 1 1
SOPHARMA	13.50	-4.41 %	17:00:00	50	13,0000	2	208	12.30000	13.15000	1600	1	1	8	[+]
SPH	13.00 13.50	12.15000 14.85000	16:30:37 14:12:56 14:11:12 13:06:53	200 100 6 24	13,2000 13,2000 13,0000 13,0000	1 1 1 1	500 450 550 50	12.20000 11.10000 10.90000 10.50000	13.50000 13.80000 14.20000 14.25000	4 65 295 76	1 1 2 1
SPYROSOFT	400.00	-1.45 %	16:45:10	30	408,0000	4	114	408.00000	414.00000	1	1	1	363	[+]
SPR	390.00 418.00	360.00000 440.00000	16:14:37 15:41:20 15:37:04 13:01:56	2 18 3 2	408,0000 408,0000 415,0000 415,0000	1 1 1 1	3 1 1 1	407.00000 406.00000 405.00000 404.00000	415.00000 418.00000 419.00000 420.00000	192 13 10 7	2 1 2 1
STALEXP	2.48	-1.99 %	17:00:00	8	2,4600	4	2014	2.46000	2.49000	140	1	56	139	[+]
STX	2.46 2.51	2.24000 2.72000	16:49:45 16:49:29 16:49:29 16:46:28	162 1972 28 772	2,4900 2,4900 2,4800 2,4600	6 1 1 2	5732 1009 2400 3017	2.45000 2.44000 2.43000 2.42000	2.50000 2.51000 2.52000 2.53000	3701 5042 5797 6850	3 5 3 3
STALPROD	224.50	-2.67 %	17:00:00	14	218,5000	2	11	218.50000	221.00000	14	1	1	330	[+]
STP	217.50 224.50	202.50000 246.50000	17:00:00 17:00:00 16:41:52 16:21:53	6 2 1 33	218,5000 218,5000 221,0000 219,0000	3 1 2 2	110 7 11 17	218.00000 217.50000 217.00000 216.50000	221.50000 222.00000 222.50000 223.00000	33 78 10 21	2 4 1 2
STALPROFI	8.60	-0.23 %	14:50:12	25	8,5800	4	302	8.51000	8.57000	153	2	2	16	[+]
STF	8.51 8.60	7.74000 9.46000	13:52:02 13:52:02 13:24:58 13:24:58	71 9 141 59	8,5100 8,5200 8,5200 8,5200	3 1 2 3	819 900 291 1760	8.50000 8.49000 8.48000 8.47000	8.58000 8.59000 8.60000 8.61000	397 250 563 2222	3 1 4 1
STAPORKOW	0.00	0.00 %	16:38:58	10	3,3000	1	55	3.18000	3.30000	3464	6	0	0	[+]
ZUK	0.00 0.00	2.97000 3.63000	15:41:56 15:41:56 10:32:53 10:30:46	350 296 150 666	3,1700 3,1700 3,3000 3,1600	1 1 1 3	2600 2500 1370 3830	3.17000 3.16000 3.12000 3.10000	3.49000 3.50000 3.66000 3.67000	290 86 181 141	1 1 1 1
STARWARD	79.20	1.05 %	16:44:48	10	76,8000	1	1	76.60000	76.80000	21	2	2	127	[+]
STA	73.00 79.20	63.40000 95.00000	16:43:12 16:34:48 16:33:30 16:28:31	2 15 9 5	76,8000 76,6000 76,6000 76,6000	2 1 1 1	48 50 2 70	75.00000 74.00000 73.00000 72.60000	77.00000 78.00000 78.20000 78.80000	200 46 50 50	1 1 1 1
STEMCELLS	0.40	-0.50 %	11:09:54	200	0,4000	1	200	0.38000	0.40000	70	1	0	0	[+]
SCS	0.40 0.40	0.32000 0.48000	10:16:25 09:16:03 16:29:20 14:20:32	1236 365 399 200	0,4020 0,4020 0,4020 0,4100	1 1 1 1	500 400 397 795	0.37200 0.36600 0.36000 0.35200	0.42000 0.43000 0.43800 0.44000	400 300 1704 500	1 1 1 1
STSHOLDING	24.65	0.20 %	17:00:00	23	24,6500	1	1959	24.65000	24.70000	874	4	3	70	[+]
STH	24.60 24.70	22.20000 27.10000	17:00:00 17:00:00 16:39:19 16:32:22	15 66 18 12	24,6500 24,6500 24,6500 24,6000	4 1 2 2	5743 1385 418 2545	24.60000 24.55000 24.50000 24.30000	24.75000 24.80000 24.85000 24.90000	7351 4155 222 560	10 8 3 3
SUNDRAGON	0.45	-4.11 %	17:00:00	230	0,4315	1	2970	0.42600	0.43150	770	1	200	87	[+]
SDG	0.42 0.45	0.36000 0.54000	16:48:30 16:42:42 16:42:42 16:42:42	30 5399 1795 693	0,4260 0,4240 0,4240 0,4260	1 1 2 1	2865 9200 5500 2500	0.42350 0.42300 0.42100 0.41900	0.43300 0.43400 0.43950 0.44000	500 1000 3000 3956	1 1 1 1
SUNEX	14.74	-4.21 %	17:00:00	160	14,1200	1	10	14.12000	14.30000	124	1	20	292	[+]
SNX	14.10 14.74	13.28000 16.20000	17:00:00 17:00:00 17:00:00 17:00:00	89 41 92 11	14,1200 14,1200 14,1200 14,1200	4 1 2 8	3369 77 550 1584	14.10000 14.06000 14.02000 14.00000	14.32000 14.36000 14.40000 14.44000	350 86 25 170	2 1 1 1
SUNTECH	7.40	-4.00 %	16:29:51	300	7,2000	1	150	7.22000	7.26000	11	1	9	68	[+]
SUN	7.20 7.46	5.92000 8.88000	16:28:35 16:28:35 15:41:13 12:28:02	1049 300 200 2	7,2000 7,2200 7,2200 7,2200	2 4 1 1	5900 1190 618 2	7.20000 7.16000 7.14000 7.12000	7.34000 7.36000 7.46000 7.50000	700 500 800 507	1 1 1 1
SWALLET	0.00	0.00 %	09:46:08	1	5,6400	1	58	5.64000	5.96000	377	2	0	0	[+]
SWT	0.00 0.00	4.77000 7.14000	09:05:21 09:00:00 10:33:14 10:33:14	1 1 1 25	5,9600 5,6400 6,0400 5,7000	1 1 1 1	144 54 96 40	5.56000 5.54000 5.50000 5.46000	5.98000 6.02000 6.08000 6.30000	30 60 448 40	1 1 2 1
SYGNITY	29.80	-1.64 %	17:00:00	161	30,0000	2	252	29.50000	30.00000	2478	2	12	357	[+]
SGN	29.50 30.00	26.90000 32.70000	15:41:55 15:41:55 15:41:55 14:21:21	428 21 51 171	30,0000 29,9000 29,9000 29,5000	1 1 1 2	46 60 213 200	29.00000 28.80000 28.20000 27.40000	31.00000 31.60000 31.70000 31.90000	300 34 33 44	1 1 1 1
SYNEKTIK	59.60	-1.36 %	17:00:00	69	58,2000	4	314	58.20000	59.00000	240	2	18	1,056	[+]
SNT	58.20 60.40	53.80000 65.40000	17:00:00 17:00:00 17:00:00 17:00:00	11 12 7 9	58,2000 58,2000 58,2000 58,2000	15 2 7 2	882 171 1450 206	58.00000 57.80000 57.60000 57.40000	59.20000 59.40000 59.60000 59.80000	100 156 206 256	1 1 2 2
SYNERGA	1.01	5.47 %	12:00:46	85	1,0600	2	695	1.02500	1.05500	1360	2	8	8	[+]
SNG	1.01 1.06	0.80800 1.21000	12:00:46 11:55:39 11:47:47 11:46:35	615 300 45 460	1,0550 1,0550 1,0550 1,0500	2 2 1 1	515 3677 2500 200	1.02000 1.01000 1.00500 0.99000	1.06000 1.06500 1.07000 1.07500	1295 500 3510 633	3 1 2 2
SYNTHAVERSE	5.15	-0.97 %	17:03:27	330	5,1000	1	132	5.10000	5.12500	616	1	98	504	[+]
SVE	5.10 5.19	4.63600 5.66500	17:00:39 17:00:39 17:00:39 17:00:39	40 500 300 97	5,1000 5,1000 5,1000 5,1000	3 1 3 1	908 1022 1324 1022	5.09000 5.08500 5.08000 5.07500	5.13000 5.14000 5.15000 5.16000	50 3274 505 2023	1 2 2 2
SZAR	0.11	1.77 %	12:43:39	1	0,1150	1	7	0.10600	0.11400	2695	1	1	0	[+]
SZR	0.11 0.12	0.08900 0.13300	09:00:00 09:00:00 09:00:00 09:00:00	100 2 798 100	0,1110 0,1110 0,1110 0,1130	2 2 1 1	19000 12000 10000 21000	0.10200 0.10000 0.09750 0.09500	0.11500 0.11700 0.11900 0.12000	7999 7777 16750 5000	1 1 1 1
TALEX	15.30	1.32 %	09:02:14	2	15,3000	1	50	14.20000	15.30000	229	1	0	0	[+]
TLX	15.30 15.30	13.80000 16.80000	09:02:12 09:02:10 09:02:08 09:02:06	2 2 2 2	15,3000 15,3000 15,3000 15,3000	2 1 1 1	339 50 40 113	14.00000 13.40000 13.30000 13.10000	15.70000 16.00000 16.90000 17.00000	127 245 100 106	1 1 1 1
TAMEX	1.84	5.75 %	16:47:22	1	1,8400	1	160	1.66000	1.84000	1207	2	3	6	[+]
TOS	1.62 1.84	1.48000 2.20000	12:26:33 12:25:15 10:25:26 09:26:10	1200 1000 403 330	1,7000 1,6900 1,6500 1,6200	1 4 1 1	199 4250 1000 1010	1.65000 1.51000 1.45000 1.35000	1.85000 1.88000 1.92000 1.98000	2843 987 942 1627	2 1 1 1
TARCZYNSKI	46.50	-0.65 %	15:58:29	200	46,2000	1	11	46.20000	46.50000	58	2	0	15	[+]
TAR	46.20 46.50	41.90000 51.00000	14:34:29 14:34:29 12:56:39 12:32:21	6 2 44 42	46,2000 46,2000 46,5000 46,5000	1 1 1 1	1 20 2 28	45.50000 45.20000 45.10000 45.00000	47.00000 47.30000 47.50000 47.60000	239 93 6 11	1 2 2 1
TATRY MOUNTAIN	0.00	0.00 %	17:00:00	5	131,0000	1	10	128.00000	131.00000	66	1	0	0	[+]
TMR	0.00 0.00	118.00000 144.00000	17:00:00 17:00:00 16:29:56 15:21:48	24 5 20 59	131,0000 131,0000 124,0000 130,0000	1 1 1 1	350 20 20 50	127.00000 126.00000 125.00000 124.00000	132.00000 134.00000 135.00000 140.00000	1376 23 97 141	1 3 3 2
TAURONPE	3.60	-2.62 %	17:00:00	119	3,5320	1	50000	3.53200	3.53400	12964	2	2,900	10,240	[+]
TPE	3.49 3.60	3.24000 3.96000	17:00:00 17:00:00 17:00:00 17:00:00	1338 1173 2462 891	3,5320 3,5320 3,5320 3,5320	1 1 2 1	85 3467 5377 25000	3.53000 3.52200 3.52100 3.52000	3.54400 3.54900 3.55000 3.55200	12927 7000 30540 12899	2 1 5 2
TAXNET	3.50	0.57 %	15:51:06	1000	3,5200	2	53	3.50000	3.70000	1005	3	4	14	[+]
TXN	3.50 3.72	2.80000 4.20000	15:51:06 11:53:55 11:26:03 11:25:46	5 38 337 538	3,5200 3,7200 3,7200 3,7200	1 1 1 1	100 100 50 30	3.46000 3.44000 3.42000 3.34000	3.72000 3.74000 3.76000 3.78000	162 90 235 85	1 1 2 1
TELEMEDPL	1.21	0.83 %	17:00:00	11	1,2100	1	100	1.08000	1.21000	78	1	0	0	[+]
TMP	1.21 1.21	0.97000 1.45000	09:00:00 15:44:18 14:58:31 14:58:31	11 546 450 200	1,2100 1,2000 1,0800 1,1300	1 1 2 1	606 100 1500 100	1.06000 1.04000 1.00000 0.98000	1.24000 1.26000 1.27000 1.28000	100 89 2000 12330	1 1 1 2
TELESTRADA	0.00	0.00 %	16:24:52	204	14,8000	1	171	14.60000	14.80000	555	2	0	0	[+]
TLS	0.00 0.00	11.90000 17.70000	14:37:51 11:33:12 10:17:20 15:43:15	29 120 35 71	14,6000 14,9000 14,9000 14,9000	1 0 0 0	138 0 0 0	14.50000 0.00000 0.00000 0.00000	15.00000 15.10000 15.20000 15.40000	1400 240 132 30	2 1 1 1
TELGAM	0.52	-2.78 %	11:29:08	950	0,5250	3	11259	0.51500	0.53000	4709	2	20	10	[+]
TLG	0.51 0.53	0.41600 0.62000	11:29:08 10:37:57 10:31:17 09:17:40	500 4000 9450 3450	0,5250 0,5150 0,5150 0,5100	3 1 3 1	7500 10000 7624 500	0.51000 0.50500 0.50000 0.49200	0.53500 0.54000 0.54500 0.56000	500 800 1200 500	1 1 2 1
TERMO2PWR	0.19	-0.78 %	16:27:49	100	0,1915	1	10149	0.18500	0.19150	7900	1	21	4	[+]
T2P	0.19 0.19	0.14900 0.22300	16:23:05 16:22:47 16:22:29 14:08:34	1651 5499 250 2026	0,1850 0,1855 0,1880 0,1855	1 2 1 1	8680 7743 10000 15000	0.18250 0.18200 0.18150 0.18100	0.19300 0.19500 0.19550 0.19600	1951 4200 11300 11398	1 1 1 1
TERMOREX	0.85	0.00 %	09:19:01	12	0,8500	1	200	0.78500	0.84500	500	1	0	0	[+]
TRR	0.85 0.85	0.76500 0.93500	09:18:59 09:18:58 09:18:56 09:18:52	12 12 12 12	0,8500 0,8500 0,8500 0,8500	1 1 1 1	1128 500 500 500	0.78000 0.77500 0.76000 0.75000	0.85000 0.85500 0.86000 0.86500	6561 12600 58118 500	4 2 1 1
TESGAS	3.16	-3.16 %	17:00:00	603	3,0600	1	394	3.06000	3.16000	1369	3	8	23	[+]
TSG	3.06 3.16	2.85000 3.47000	17:00:00 17:00:00 16:47:58 16:08:00	50 704 50 50	3,0600 3,0600 3,1000 3,0700	1 2 3 3	640 807 770 3040	3.05000 3.04000 3.03000 3.00000	3.17000 3.18000 3.24000 3.25000	318 1062 1100 414	1 1 1 1
TIM	47.60	-0.95 %	17:00:00	3	47,1500	1	143	47.15000	47.40000	177	1	11	531	[+]
TIM	47.00 47.60	42.85000 52.30000	17:00:00 17:00:00 17:00:00 17:00:00	14 6 3 13	47,1500 47,1500 47,1500 47,1500	3 2 1 1	780 680 35 100	47.10000 47.05000 47.00000 46.90000	47.45000 47.50000 47.75000 47.80000	490 389 21 500	2 2 1 1
TORPOL	18.80	0.00 %	17:00:00	67	18,7600	2	1000	18.70000	18.76000	72	2	10	186	[+]
TOR	18.68 18.80	16.92000 20.65000	17:00:00 17:00:00 17:00:00 17:00:00	118 5 20 10	18,7600 18,7600 18,7600 18,7600	1 2 2 1	500 654 509 402	18.60000 18.58000 18.56000 18.54000	18.80000 18.84000 18.86000 18.88000	1955 607 402 1632	4 3 1 2
TOWERINV	8.05	-3.73 %	16:47:33	190	7,7500	1	70	7.75000	8.00000	950	1	1	10	[+]
TOW	7.75 8.05	7.25000 8.85000	15:33:50 15:33:50 15:33:50 09:37:46	950 24 39 1	8,0000 8,0500 8,0500 8,0500	1 1 1 2	1000 250 100 18	7.65000 7.55000 7.05000 7.00000	8.30000 8.40000 8.45000 8.50000	62 43 12 12	3 2 1 1
TOYA	6.32	-2.03 %	17:00:00	25	6,2600	2	265	6.26000	6.30000	2205	2	10	65	[+]
TOA	6.22 6.35	5.69000 6.95000	17:00:00 15:44:14 15:44:14 15:21:26	25 100 2900 54	6,2600 6,2600 6,2600 6,2600	1 1 2 3	1000 500 750 1423	6.25000 6.23000 6.22000 6.21000	6.33000 6.34000 6.35000 6.36000	170 500 2148 500	1 1 3 1
TRAKCJA	1.45	-1.73 %	16:16:28	471	1,4200	1	10	1.41500	1.42000	529	1	40	58	[+]
TRK	1.41 1.45	1.30500 1.59500	15:25:05 15:25:05 15:19:40 14:46:06	784 216 2500 10	1,4200 1,4250 1,4250 1,4250	2 2 4 2	1010 573 3575 1967	1.41000 1.40500 1.40000 1.39500	1.43000 1.43500 1.44000 1.44500	1762 2371 9034 10	2 2 6 1
TRANSPOL	3.66	2.19 %	15:35:00	95	3,7400	1	2200	3.70000	3.74000	283	2	5	18	[+]
TRN	3.64 3.74	3.30000 4.02000	14:27:40 13:33:38 13:21:00 13:13:06	500 1800 1100 805	3,7000 3,7000 3,7000 3,6400	1 1 3 4	2850 474 512 8382	3.64000 3.60000 3.52000 3.50000	3.76000 3.82000 3.86000 3.88000	2750 706 500 1800	1 1 1 3
TRUEGAMES	0.39	6.67 %	14:03:20	3000	0,4160	1	300	0.41000	0.42500	6649	1	31	13	[+]
TGS	0.39 0.45	0.31200 0.46600	13:58:25 13:20:44 13:19:40 12:51:42	200 3000 3000 1000	0,4160 0,4250 0,4160 0,4390	1 1 1 1	1500 500 500 500	0.40600 0.40000 0.39100 0.38200	0.43900 0.44000 0.44500 0.44600	3000 7978 700 2500	1 1 2 1
TSGAMES	84.50	-3.67 %	17:03:54	100	81,4000	1	16	81.30000	81.90000	30	1	24	1,986	[+]
TEN	80.50 84.95	76.05000 92.95000	17:03:17 17:00:46 17:00:30 17:00:00	80 25 86 14	81,4000 81,4000 81,4000 81,4000	1 1 2 1	192 100 38 270	81.20000 81.10000 81.00000 80.85000	82.00000 82.10000 82.25000 82.35000	192 129 65 487	2 1 1 1
ULMA	65.00	4.76 %	17:00:00	2	66,0000	1	300	61.00000	66.00000	48	1	0	30	[+]
ULM	65.00 66.00	58.50000 71.50000	17:00:00 17:00:00 17:00:00 17:00:00	180 10 2 63	66,0000 66,0000 66,0000 66,0000	1 1 1 1	20 110 50 1	60.50000 58.00000 57.00000 56.00000	67.00000 67.50000 68.00000 68.50000	199 148 600 50	4 1 2 1
ULTGAMES	14.45	-2.44 %	16:46:46	4	14,0000	1	1	13.70000	14.00000	128	1	5	65	[+]
ULG	13.50 14.45	13.05000 15.85000	16:37:40 16:29:28 16:29:28 16:29:28	4 98 100 32	13,9500 14,0000 14,0000 14,0000	1 4 2 1	295 1173 420 1	13.60000 13.50000 13.40000 13.35000	14.10000 14.20000 14.65000 14.75000	102 100 25 200	1 1 1 1
UNIBEP	9.00	1.09 %	16:46:34	3	9,2800	1	17	9.18000	9.28000	625	1	5	42	[+]
UNI	9.00 9.28	8.10000 9.90000	16:12:13 16:12:13 16:08:57 15:59:19	206 49 118 1	9,1800 9,2200 9,2800 9,2200	2 4 2 2	70 1197 150 155	9.02000 9.00000 8.94000 8.90000	9.30000 9.32000 9.34000 9.36000	807 127 50 550	1 1 1 1
UNICREDIT	0.00	0.00 %	11:29:54	17	105,7200	1	1	93.28000	110.00000	92	1	0	0	[+]
UCG	0.00 0.00	95.15000 116.28000	15:47:56 15:47:56 11:13:42 09:08:35	9 15 10 10	109,0000 109,0000 109,0000 108,0000	1 1 0 0	20 1 0 0	66.70000 64.00000 0.00000 0.00000	119.20000 0.00000 0.00000 0.00000	8 0 0 0	1 0 0 0
UNIFIED	0.00	0.00 %	15:00:00	1000	0,3100	2	7273	0.22000	0.31000	9047	2	0	0	[+]
UFC	0.00 0.00	0.24800 0.37200	11:11:03 11:06:09 11:00:45 11:00:00	1000 1127 2500 2500	0,3000 0,3000 0,3000 0,3000	1 1 1 1	40000 500 1 5	0.13200 0.12000 0.10000 0.05000	0.32000 0.45000 0.64000 0.72000	10706 4000 9000 1725	3 1 1 1
UNIMA	7.30	-1.88 %	11:16:58	380	7,3000	1	50	7.22000	7.30000	1270	1	1	5	[+]
U2K	7.30 7.30	6.58000 8.02000	09:52:12 09:52:12 16:40:26 09:42:27	50 300 10 2	7,3000 7,3000 7,4400 7,4200	2 1 1 1	200 200 100 50	7.18000 7.14000 7.08000 7.06000	7.40000 7.42000 7.44000 7.46000	2150 120 490 4000	2 2 1 1
UNIMOT	103.00	0.20 %	17:00:00	23	100,6000	2	239	100.60000	101.20000	226	1	9	885	[+]
UNT	99.10 103.00	92.70000 113.20000	17:00:00 17:00:00 17:00:00 17:00:00	10 2 35 15	100,6000 100,6000 100,6000 100,6000	1 1 2 1	15 2895 111 96	100.40000 100.20000 100.00000 99.90000	101.40000 101.80000 102.00000 102.40000	32 129 244 40	1 2 1 1
URTESTE	106.00	0.00 %	15:53:21	3	105,0000	2	105	103.00000	105.00000	67	1	0	2	[+]
URT	105.00 106.00	95.50000 116.00000	09:23:00 16:41:03 09:03:17 17:00:00	20 50 1 1	106,0000 105,0000 106,0000 106,0000	2 1 2 1	60 100 18 2	102.00000 101.00000 100.00000 98.50000	106.00000 107.00000 108.00000 109.00000	50 71 93 60	2 3 2 2
VAKOMTEK	0.95	-2.58 %	09:00:00	150	0,9450	1	1150	0.87000	0.94500	1000	1	0	0	[+]
VKT	0.95 0.95	0.76000 1.13000	17:00:00 10:04:57 10:04:57 10:04:57	1 799 1053 1042	0,9700 0,8400 0,9500 0,9600	1 1 1 1	1800 1000 1000 5	0.78500 0.34200 0.26000 0.20000	0.95000 1.20000 1.24000 1.34000	1053 233 1799 765	1 1 3 1
VARSAV	0.67	-4.12 %	15:58:10	12	0,6520	1	300	0.65400	0.67600	2499	1	28	19	[+]
VAR	0.65 0.68	0.53600 0.80400	15:44:01 15:40:36 13:58:23 12:07:19	531 768 1501 2546	0,6520 0,6540 0,6700 0,6820	3 1 1 1	3457 1600 999 2800	0.65200 0.65000 0.64600 0.64200	0.67800 0.68000 0.68800 0.69800	5563 1501 2801 100	1 1 1 1
VERBICOM	0.00	0.00 %	12:07:14	17	1,2700	1	100	1.21000	1.27000	83	1	0	0	[+]
VRB	0.00 0.00	1.02000 1.52000	09:00:00 09:00:00 10:39:35 10:39:35	100 300 1625 50	1,2600 1,2600 1,2400 1,2500	1 1 1 1	833 100 200 2000	1.20000 1.15000 1.13000 1.12000	1.28000 1.29000 1.30000 1.31000	100 1052 1819 100	1 2 2 1
VERCOM	64.60	-5.31 %	17:02:31	74	60,6000	2	1825	60.60000	61.20000	100	1	7	425	[+]
VRC	60.40 64.60	58.20000 71.00000	17:00:00 17:00:00 17:00:00 17:00:00	101 13 21 80	60,6000 60,6000 60,6000 60,6000	1 4 4 1	42 369 798 18	60.40000 60.20000 60.00000 59.60000	61.40000 61.60000 61.80000 62.00000	2 120 100 276	1 2 1 2
VIDIS	4.90	0.00 %	09:02:32	2	4,9000	1	5000	4.22000	4.90000	249	2	0	0	[+]
VDS	4.90 4.90	3.92000 5.85000	09:03:18 09:03:20 11:29:48 09:29:16	2 2 500 350	4,9000 4,9000 4,7000 4,9000	2 1 1 1	491 666 500 1	4.20000 3.36000 3.00000 2.38000	5.00000 5.15000 5.45000 6.45000	500 1170 250 200	1 1 1 1
VIGOSYS	540.00	-1.11 %	15:42:50	30	534,0000	1	3	534.00000	538.00000	38	1	0	101	[+]
VGO	532.00 540.00	486.00000 594.00000	15:42:50 14:06:10 13:52:06 13:49:12	41 1 4 25	534,0000 534,0000 534,0000 532,0000	2 1 1 1	35 28 17 18	532.00000 530.00000 528.00000 526.00000	540.00000 542.00000 544.00000 546.00000	150 50 42 83	2 1 2 3
VINDEXUS	8.84	-3.05 %	16:49:05	19	8,9000	1	181	8.90000	9.00000	443	1	7	63	[+]
VIN	8.84 9.20	7.96000 9.72000	16:49:05 15:41:48 14:37:49 14:15:18	188 120 874 352	8,9000 9,0000 9,0000 9,1000	1 1 1 1	2000 181 950 57	8.88000 8.82000 8.80000 8.66000	9.10000 9.20000 9.22000 9.24000	1039 1000 160 500	1 1 1 1
VISION	0.00	0.00 %	11:07:51	10950	0,0220	1	50000	0.02100	PKC	246950	2	0	0	[+]
VIV	0.00 0.00	0.01550 0.02850	15:11:32 15:00:00 15:00:00 15:00:00	9000 21447 50000 23053	0,0220 0,0220 0,0220 0,0220	1 1 1 2	25000 50000 25000 200000	0.01750 0.01200 0.01150 0.01050	0.01000 0.02000 0.02100 0.02200	8820000 9148 390 346995	6 1 1 1
VISTAL	0.47	24.35 %	16:43:12	2600	0,5720	5	8230	PKC	0.58500	4899	2	1,736	954	[+]
VTL	0.47 0.57	0.51500 0.62900	16:43:12 16:43:12 16:43:12 16:42:33	5000 1510 4321 179	0,5720 0,5720 0,5700 0,5700	1 1 2 1	1234 4000 13955 200	0.62000 0.61000 0.60000 0.58700	0.59000 0.59600 0.59800 0.60000	4000 600 1000 19633	1 1 1 5
VIVID	0.87	0.00 %	16:44:49	20	0,8700	2	220	0.85200	0.86600	54	2	19	16	[+]
VVD	0.85 0.87	0.78200 0.95400	16:44:49 16:44:49 16:44:49 16:41:04	2262 398 20 20	0,8700 0,8680 0,8680 0,8700	4 2 1 2	2056 35 12 220	0.85000 0.84000 0.83800 0.83000	0.87000 0.87800 0.88000 0.88400	1020 45 30 15	2 3 3 1
VOTUM	42.45	-3.30 %	17:02:15	115	41,0500	5	878	41.00000	41.05000	285	1	34	1,403	[+]
VOT	40.70 42.50	38.25000 46.65000	17:02:03 17:02:03 17:02:03 17:02:03	35 100 129 23	41,0500 41,0500 41,0500 41,0500	1 2 1 2	327 366 327 75	40.95000 40.90000 40.85000 40.80000	41.30000 41.60000 41.65000 41.70000	168 327 327 327	1 1 1 2
VOXEL	54.60	-3.30 %	17:00:00	44	52,8000	1	56	52.80000	53.60000	36	1	2	125	[+]
VOX	52.00 54.60	49.20000 60.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 20 10 39	52,8000 52,8000 52,8000 52,8000	2 2 1 3	2100 105 8 133	52.60000 52.40000 52.20000 52.00000	53.80000 54.00000 54.20000 54.60000	31 89 450 10	1 2 2 1
VRFABRIC	9.78	2.15 %	14:34:26	2	9,9900	1	10	9.70000	9.97000	10	1	0	1	[+]
VFA	9.78 9.99	7.82400 11.73600	14:34:26 14:32:39 14:32:39 12:58:41	13 2 18 2	9,9000 9,9000 9,8000 9,8000	2 1 2 3	113 15 30 50	9.60000 9.50000 9.40000 9.30000	9.98000 9.99000 10.00000 10.00200	15 115 1215 40	1 2 3 1
VRFACTORY	0.45	-4.24 %	16:43:15	90	0,4290	2	2376	0.41300	0.42900	3948	1	14	6	[+]
VRF	0.41 0.45	0.35900 0.53600	16:37:11 16:37:11 12:39:31 12:32:51	2100 400 324 6000	0,4130 0,4140 0,4200 0,4200	1 1 1 2	20000 5000 500 574	0.41200 0.41000 0.40500 0.40000	0.43000 0.43400 0.44000 0.44400	500 500 500 500	1 1 1 1
VRGSA	3.29	0.00 %	17:00:00	17	3,2900	1	1000	3.23000	3.29000	968	2	73	235	[+]
VRG	3.19 3.39	2.97000 3.61000	17:00:00 16:47:43 16:37:06 16:35:15	65 500 482 518	3,2900 3,2300 3,2900 3,2900	2 3 3 1	2866 2133 668 500	3.20000 3.19000 3.18000 3.17000	3.33000 3.35000 3.37000 3.38000	900 500 1000 4050	1 1 1 2
WARIMPEX	4.48	-0.89 %	16:48:55	292	4,4600	1	670	4.24000	4.46000	378	1	3	14	[+]
WXF	4.20 4.48	4.04000 4.92000	16:23:01 16:23:01 15:56:13 15:43:23	389 126 2 190	4,4600 4,4400 4,4000 4,4000	1 2 1 1	2000 594 524 330	4.22000 4.20000 4.18000 4.10000	4.50000 4.56000 4.66000 4.74000	1305 290 278 500	2 1 1 1
WASKO	1.72	-0.29 %	14:44:29	20	1,7100	1	900	1.67500	1.70000	1235	1	5	8	[+]
WAS	1.68 1.72	1.55000 1.89000	14:05:32 14:05:32 14:05:32 14:05:32	501 755 500 500	1,6750 1,6800 1,6800 1,6850	1 2 2 3	500 1400 1166 2388	1.67000 1.66500 1.66000 1.65500	1.71000 1.71500 1.72000 1.72500	1585 1690 4585 3900	3 3 3 3
WAWEL	690.00	0.86 %	16:42:59	28	700,0000	1	1	690.00000	702.00000	16	2	0	159	[+]
WWL	684.00 700.00	622.00000 758.00000	16:42:59 13:57:30 13:57:30 13:42:14	3 1 33 1	698,0000 700,0000 700,0000 700,0000	1 3 1 1	30 18 2 3	682.00000 680.00000 676.00000 658.00000	704.00000 708.00000 710.00000 712.00000	42 30 88 11	2 1 4 1
WERTHHOLZ	0.00	0.00 %	13:18:38	500	0,3600	1	2002	0.31200	0.35800	3149	1	0	0	[+]
WHH	0.00 0.00	0.28800 0.43200	16:49:19 12:34:02 12:34:02 17:00:00	878 5725 1892 1	0,3600 0,3500 0,3500 0,3780	1 1 1 1	6452 5 1 1	0.31000 0.10000 0.05000 0.02000	0.36000 0.38000 0.42600 0.43800	5556 12383 4732 1999	1 1 1 1
WESTREAL	0.52	0.00 %	11:00:00	20	0,5200	1	200	0.47000	0.52000	1459	1	0	0	[+]
WRE	0.52 0.52	0.41600 0.62000	11:00:00 15:00:00 11:04:42 11:04:15	20 1 232 97	0,5200 0,5200 0,4800 0,4800	1 2 2 2	200 800 2000 3565	0.46200 0.46000 0.45400 0.45000	0.52500 0.53000 0.54000 0.54500	514 100 480 3500	1 1 1 1
WIELTON	8.08	-2.23 %	17:00:00	37	7,9000	1	3427	7.90000	7.94000	190	1	35	277	[+]
WLT	7.90 8.08	7.28000 8.88000	17:00:00 17:00:00 17:00:00 17:00:00	36 11 137 32	7,9000 7,9000 7,9000 7,9000	3 3 3 3	581 666 1532 367	7.89000 7.86000 7.85000 7.84000	7.95000 7.96000 7.97000 7.98000	1494 59 400 3524	1 1 1 2
WIERZYCL	0.94	0.00 %	09:00:00	20	0,9400	1	720	0.94000	0.99000	2400	2	0	0	[+]
WRL	0.94 0.94	0.75200 1.12500	11:53:05 11:28:20 09:00:00 12:11:22	840 600 20 103	0,9400 0,9400 0,9400 0,9400	1 1 1 1	200 200 500 500	0.93000 0.90400 0.88000 0.87000	0.99200 0.99400 0.99600 0.99800	200 200 200 200	1 1 1 1
WIKANA	5.75	-4.39 %	16:16:28	264	5,4500	1	3019	5.45000	5.50000	1400	1	4	24	[+]
WIK	5.40 5.75	5.20000 6.30000	15:46:05 15:42:39 14:24:26 14:24:16	800 267 31 77	5,4500 5,4000 5,5500 5,5000	1 1 1 0	1450 850 303 0	5.25000 4.90000 4.88000 0.00000	5.70000 5.90000 6.00000 6.30000	385 150 2300 805	1 1 1 1
WIRTUALNA	104.40	-2.14 %	16:40:58	54	100,8000	1	160	100.40000	102.00000	160	1	11	1,084	[+]
WPL	100.20 104.40	94.00000 114.80000	16:34:10 16:27:17 16:27:17 16:14:18	3368 21 30 15	101,4000 100,6000 100,6000 100,2000	5 2 1 1	199 7 20 20	100.20000 100.00000 99.60000 99.10000	102.20000 103.40000 103.60000 103.80000	58 20 62 20	1 1 2 1
WITTCHEN	26.40	-3.05 %	17:00:00	343	25,4000	11	1661	25.40000	25.90000	620	4	27	706	[+]
WTN	25.20 26.50	23.80000 29.00000	17:00:00 17:00:00 17:00:00 17:00:00	192 300 100 10	25,4000 25,4000 25,4000 25,4000	5 9 6 24	1179 544 1631 1650	25.30000 25.20000 25.10000 25.00000	26.00000 26.20000 26.30000 26.40000	4166 1867 304 200	9 2 2 1
WOJAS	8.32	0.49 %	14:49:07	10	8,2000	1	3	8.08000	8.20000	190	1	3	22	[+]
WOJ	8.02 8.32	7.50000 9.14000	14:18:43 14:18:43 14:18:43 12:44:50	416 340 360 2	8,0200 8,1000 8,2000 8,2600	1 1 1 1	500 200 50 400	8.06000 8.00000 7.96000 7.94000	8.26000 8.28000 8.30000 8.32000	516 291 3621 453	1 1 5 4
WOODPCKR	21.20	-3.77 %	17:00:00	30	20,4000	2	360	19.90000	20.40000	141	1	6	129	[+]
WPR	19.80 21.20	17.00000 25.40000	17:00:00 17:00:00 16:42:20 16:42:20	70 1 6 25	20,4000 20,4000 19,8000 20,0000	2 1 2 1	109 10 290 1	19.80000 19.75000 19.70000 19.65000	20.50000 20.80000 20.90000 21.00000	787 92 153 20	1 2 1 1
XBSPROLOG	62.50	0.00 %	13:24:35	4	62,0000	1	45	62.00000	67.50000	30	1	0	8	[+]
XBS	62.00 62.50	50.00000 75.00000	13:24:35 13:24:35 13:24:35 13:24:35	40 30 30 27	62,0000 62,0000 62,5000 62,5000	1 2 1 1	22 58 54 20	60.50000 60.00000 59.00000 53.00000	69.50000 70.00000 72.00000 87.50000	28 30 28 30	1 1 1 1
XPLUS	1.51	0.00 %	15:17:09	13	1,5500	1	1	1.53000	1.54000	100	1	2	4	[+]
XPL	1.46 1.55	1.21000 1.81000	15:17:09 15:16:30 15:16:30 15:08:58	87 13 87 13	1,5400 1,5400 1,5200 1,5200	3 1 1 2	483 200 200 300	1.46000 1.45000 1.43000 1.42000	1.55000 1.56000 1.57000 1.58000	1087 3590 200 1500	1 1 1 1
XTB	30.20	0.53 %	17:04:21	34	30,2600	1	100	30.20000	30.26000	1966	1	202	6,095	[+]
XTB	30.02 30.70	27.18000 33.22000	17:02:54 17:02:54 17:00:00 17:00:00	1000 1166 100 193	30,2600 30,2600 30,2600 30,2600	1 1 5 3	115 97 3610 1369	30.14000 30.12000 30.10000 30.08000	30.28000 30.30000 30.32000 30.34000	69 7 105 563	2 2 3 4
XTPL	170.50	0.00 %	16:16:34	360	169,0000	1	59	167.00000	169.00000	10	1	1	173	[+]
XTP	166.50 172.00	153.50000 187.50000	16:14:12 15:41:58 15:41:58 15:41:58	6 1 43 9	169,0000 169,0000 169,0000 169,0000	3 4 2 4	64 32 47 91	166.50000 166.00000 165.50000 165.00000	169.50000 170.50000 171.00000 172.00000	27 101 100 35	1 1 1 2
YOLO	0.00	0.00 %	16:36:16	3333	0,3345	1	500	PKC	PKC	25024	20	0	0	[+]
YOL	0.00 0.00	0.30150 0.36750	16:35:40 16:35:39 15:32:33 13:59:59	667 4000 60 1000	0,3345 0,3350 0,3390 0,3350	1 1 1 1	35 3000 345 1	0.31600 0.31000 0.27500 0.20000	0.28000 0.33000 0.33350 0.33450	4000 671 3000 11327	1 2 1 5
ZAMET	1.59	-0.31 %	16:34:22	1	1,6000	1	100	1.56500	1.60000	494	1	7	11	[+]
ZMT	1.58 1.60	1.43000 1.74000	16:34:22 16:26:49 15:59:31 15:42:35	335 354 553 7	1,5800 1,5800 1,5800 1,5950	2 1 2 1	842 115 3000 1000	1.52500 1.47500 1.46500 1.46000	1.60500 1.61000 1.61500 1.62000	490 1000 82 8187	1 1 1 3
ZEPAK	19.30	-0.21 %	17:00:00	9	19,0600	3	51	19.06000	19.18000	102	2	7	141	[+]
ZEP	19.00 19.40	17.38000 21.20000	17:00:00 17:00:00 17:00:00 17:00:00	42 13 27 2	19,0600 19,0600 19,0600 19,0600	1 3 11 1	1 505 1944 16	19.04000 19.02000 19.00000 18.98000	19.22000 19.26000 19.28000 19.30000	4 3 43 5	2 2 1 2
ZORTRAX	0.33	-0.59 %	17:00:00	1901	0,3380	1	675	0.32500	0.33800	3258	1	229	75	[+]
ZRX	0.32 0.34	0.26500 0.39700	17:00:00 17:00:00 17:00:00 16:46:44	400 5299 2800 2094	0,3380 0,3380 0,3380 0,3350	2 1 1 1	1100 1000 1500 1611	0.32400 0.32300 0.32100 0.32000	0.33900 0.34100 0.34200 0.34400	1000 6144 3600 1800	1 1 2 2
ZREMB	3.06	-1.31 %	17:00:00	1060	3,0200	2	888	3.02000	3.06000	300	1	12	37	[+]
ZRE	3.02 3.06	2.75500 3.36500	17:00:00 17:00:00 17:00:00 16:36:41	20 303 17 279	3,0200 3,0200 3,0200 3,0500	2 3 9 1	522 5871 14733 510	3.01000 3.00500 3.00000 2.99000	3.08000 3.11000 3.11500 3.12000	5 2638 447 450	1 1 1 1
ZUE	5.94	0.00 %	17:00:00	2	5,9400	1	1000	5.72000	5.94000	2000	1	4	26	[+]
ZUE	5.78 5.94	5.36000 6.52000	16:47:30 16:03:46 16:03:46 15:30:14	1000 1000 500 2	5,9200 5,8000 5,8000 5,8800	1 1 1 1	1490 200 200 1770	5.70000 5.66000 5.64000 5.62000	6.02000 6.04000 6.06000 6.08000	1995 1093 1180 650	1 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	64418.0	-0.72%	09-28
WIG20	1884.7	-0.75%	09-28
WIG20 Fut	1920.0	-0.62%	09-28
WIG20USD	429.1	-0.57%	09-28
mWIG40	4869.8	-0.46%	09-28
sWIG80	20405.1	-1.43%	09-28

Notowania Świat
Dow	33666.3	+0.35%	09-28
Nasdaq	13201.3	+0.83%	09-28
Nikkei	31872.5	-1.54%	09-28
DAX	15323.5	+0.70%	09-28
Ropa WTI	91.8	-0.01%	0:14
Złoto	1865.9	+0.05%	0:15

Notowania Waluty
EUR/PLN	4.63764	-0.00%	0:15
CHF/PLN	4.79777	+0.02%	0:15
USD/PLN	4.38905	-0.01%	0:15
EUR/USD	1.05664	+0.01%	0:15
GBP/USD	1.22074	+0.03%	0:15
USD/JPY	149.217	-0.04%	0:15

Forum
» Gra - dywidendy 2014 [39]
» Greenx [3][GRX]
» Spółka groszowa [0][RAE]
» ## prośba o dodanie ASM... [0]
» . [1]
» Prośba o aktualizację MERIT... [0][MEI]
» Na Orlen czas? [3][ PKN]
» ## porśba o dodanie Polyslash... [4]
» Sanwil - proszę Państwa! [13][SNW]
» prośba o dodanie SHO SHOPER [0]

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