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	3.68	-0.82 %	15:15:23	440	3,6100	2	1150	3.45000	3.62000	285	1	3	12	[+]
01C	3.45 3.68	2.95000 4.41000	14:38:44 14:38:44 14:38:44 14:35:11	140 560 200 600	3,4500 3,5000 3,5000 3,5100	1 1 1 1	901 290 400 250	3.42000 3.38000 3.34000 3.30000	3.67000 3.68000 3.69000 3.70000	600 250 599 6250	1 2 1 1
06MAGNA	3.30	7.72 %	17:00:00	250	3,4900	1	476	3.42000	3.50000	985	1	17	58	[+]
06N	3.22 3.63	2.97000 3.63000	17:00:00 16:49:57 16:49:54 16:47:12	120 1 13 250	3,4900 3,5000 3,5000 3,4000	1 1 1 3	227 555 1000 1450	3.35000 3.33000 3.32000 3.31000	3.55000 3.58000 3.60000 3.62000	700 800 2069 500	1 1 4 2
11B	514.00	-1.58 %	17:01:52	5	499,0000	3	66	495.00000	499.00000	9	2	1	736	[+]
11B	495.00 514.00	463.00000 565.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 13 1 1	499,0000 499,0000 499,0000 499,0000	3 1 1 1	31 1 10 1	494.00000 493.50000 493.00000 492.50000	499.50000 500.00000 502.00000 504.00000	2 100 6 27	1 1 1 1
4MASS	0.21	1.67 %	16:40:33	250	0,2130	2	38507	0.20700	0.21200	3200	1	86	18	[+]
4MS	0.21 0.21	0.17120 0.25650	16:17:36 16:16:08 16:16:08 16:11:37	250 998 2 569	0,2125 0,2070 0,2120 0,2125	1 2 1 1	5600 25000 15000 3500	0.20650 0.20500 0.20400 0.20300	0.21300 0.21400 0.21450 0.21600	5515 9000 18070 14750	2 1 2 2
4MOBILITY	4.20	-4.55 %	09:00:00	5	4,2000	1	10	4.10000	4.20000	33	1	0	0	[+]
4MB	4.20 4.20	3.36000 5.00000	09:00:00 17:00:00 17:00:00 17:00:00	10 4 2 10	4,2000 4,4000 4,4000 4,4000	1 1 2 1	10 10 230 135	4.00000 3.92000 3.86000 3.82000	4.40000 4.50000 4.60000 4.70000	10 15 10 55	1 2 1 1
ABAK	2.88	-3.36 %	16:21:36	1609	2,8800	1	1094	2.76000	3.08000	1690	2	7	21	[+]
ABK	2.76 2.90	2.32000 3.44000	16:20:56 16:05:27 15:35:35 10:17:59	800 810 800 276	2,8000 2,7600 2,7800 2,9000	1 1 1 1	800 50 1200 600	2.68000 2.62000 2.50000 0.95500	3.10000 3.20000 3.24000 3.34000	567 250 324 552	1 1 1 1
ABPL	45.20	3.98 %	17:00:00	6	47,0000	1	30	46.50000	47.00000	45	1	1	53	[+]
ABE	45.20 47.60	40.70000 49.70000	16:36:30 15:57:51 15:04:45 11:37:34	1 10 1 97	47,0500 46,5000 47,3500 45,4500	1 1 1 1	165 80 40 50	46.15000 46.10000 46.00000 45.80000	47.05000 47.30000 47.40000 47.60000	32 211 116 100	1 2 1 1
ABSINVEST	1.06	-0.47 %	09:17:12	20	1,0550	1	200	0.99000	1.05500	4150	2	0	0	[+]
AIN	1.06 1.06	0.84400 1.26500	12:40:10 12:40:10 11:47:48 11:46:31	1 646 1753 3000	1,0600 1,0000 1,0000 1,0000	1 1 1 1	200 200 500 200	0.98400 0.98200 0.98000 0.97200	1.07000 1.07500 1.08000 1.08500	415 500 500 3947	1 1 1 2
ACARTUS	0.68	0.00 %	16:33:51	400	0,7000	2	1200	0.65000	0.70000	13561	3	75	48	[+]
ACA	0.61 0.70	0.54400 0.81600	16:33:51 16:33:51 16:33:51 16:33:51	300 200 200 200	0,6980 0,6960 0,6940 0,6880	2 1 1 1	202 200 200 200	0.64800 0.64600 0.64400 0.64200	0.70600 0.70800 0.71000 0.71200	200 200 400 200	1 1 2 1
ACAUTOGAZ	29.00	0.00 %	15:01:52	40	29,0000	1	77	28.90000	29.00000	2149	4	0	10	[+]
ACG	28.90 29.00	26.10000 31.90000	12:16:58 11:29:10 10:31:17 11:58:12	23 34 240 100	28,9000 28,9000 29,0000 29,0000	1 3 2 2	85 86 111 101	28.80000 28.50000 28.30000 28.20000	29.20000 29.30000 29.50000 29.80000	83 265 100 15	2 1 1 1
ACTION	11.24	0.89 %	17:00:00	47	11,3400	1	59	11.20000	11.34000	1935	4	11	122	[+]
ACT	11.12 11.34	10.12000 12.36000	17:00:00 17:00:00 17:00:00 16:48:55	58 300 88 1	11,3400 11,3400 11,3400 11,3200	2 2 2 1	1500 535 370 500	11.18000 11.12000 11.10000 11.06000	11.36000 11.38000 11.40000 11.46000	687 305 946 99	2 2 2 1
ADATEX	0.00	0.00 %	09:00:00	5	0,6900	1	50	0.63000	0.69000	75	1	0	0	[+]
ADX	0.00 0.00	0.55500 0.82500	09:00:00 11:03:26 11:03:26 09:40:44	100 100 213300 20	0,6950 0,6950 0,6900 0,6950	1 1 1 1	1370 50 99 50	0.62500 0.62000 0.61000 0.60000	0.69500 0.73000 0.75000 0.77000	901 350 396 200	1 1 1 1
ADIUVO	1.21	8.30 %	17:00:00	28	1,2400	1	10	1.17000	1.24500	5921	2	123	150	[+]
ADV	1.17 1.24	1.08500 1.32500	16:21:31 15:37:08 15:13:39 15:13:39	2335 300 279 5240	1,2200 1,2200 1,2200 1,2200	1 1 1 1	1000 1000 7500 1200	1.16000 1.13000 1.12500 1.10000	1.25000 1.32500 1.33500 1.34000	1000 33 3289 3023	1 1 2 1
AERFINANC	0.00	0.00 %	11:22:31	100	0,1390	1	100	0.11000	0.13900	58044	3	0	0	[+]
AER	0.00 0.00	0.11200 0.16600	15:00:00 11:00:00 11:00:00 15:00:00	90 471 200 651	0,1390 0,1400 0,1400 0,1400	1 1 2 1	200 5348 5500 20000	0.10000 0.09350 0.09300 0.08300	0.14000 0.16900 0.17000 0.18000	3878 100 8000 3520	1 1 1 2
AFHOL	2.50	-1.54 %	15:36:37	100	2,5600	1	222	2.44000	2.56000	1161	2	2	4	[+]
AFH	2.50 2.58	2.00000 3.00000	14:13:16 14:11:32 13:53:49 10:21:20	280 32 100 100	2,5600 2,5600 2,5600 2,5800	1 2 1 1	160 365 500 97	2.40000 2.37000 2.35000 2.30000	2.59000 2.66000 2.79000 3.07000	900 900 700 591	1 1 1 1
AGORA	5.90	-1.00 %	17:00:00	47	5,9200	2	428	5.92000	5.97000	100	1	5	28	[+]
AGO	5.88 5.99	5.31000 6.49000	15:18:21 15:18:21 15:18:21 15:18:21	457 100 140 100	5,9800 5,9800 5,9800 5,9700	2 2 1 1	407 479 800 200	5.90000 5.89000 5.88000 5.82000	5.98000 5.99000 6.00000 6.04000	643 100 100 200	2 1 1 2
AGROLIGA	21.60	1.40 %	10:19:46	10	21,7000	1	10	20.50000	21.80000	100	2	0	0	[+]
AGL	21.60 21.70	17.30000 25.90000	10:19:00 09:00:00 17:00:00 13:02:15	7 3 10 200	21,6000 21,6000 21,4000 20,3000	1 1 2 1	80 10 71 121	20.40000 20.10000 20.00000 19.65000	22.00000 22.30000 22.50000 22.80000	15 10 10 80	1 1 1 1
AGROTON	5.50	-2.18 %	17:00:00	76	5,3800	1	291	5.16000	5.38000	6072	2	4	21	[+]
AGT	5.08 5.50	4.95000 6.05000	17:00:00 17:00:00 16:34:50 16:30:54	34 30 5 1	5,3800 5,3800 5,1600 5,3800	1 3 3 2	23 857 864 4400	5.15000 5.12000 5.11000 5.10000	5.40000 5.41000 5.45000 5.47000	450 150 368 352	1 1 1 1
AIGAMES	2.06	3.00 %	17:00:00	85	2,0600	1	15	2.06000	2.07000	410	1	31	65	[+]
ALG	2.00 2.24	1.85500 2.26000	16:23:44 16:21:20 16:21:20 16:21:12	2000 750 899 3000	2,0000 2,0000 2,0000 2,0000	1 1 1 1	85 828 1000 900	1.90000 1.89000 1.88000 1.84000	2.08000 2.10000 2.17000 2.23000	3914 250 2000 527	2 1 1 1
AILLERON	11.15	1.36 %	16:49:43	816	11,1500	1	600	11.00000	11.20000	670	1	4	49	[+]
ALL	10.95 11.15	10.05000 12.25000	16:47:16 16:46:14 16:45:50 16:39:07	217 33 65 5	11,1500 11,0500 11,1000 11,1500	1 1 3 4	91 150 669 1148	10.95000 10.90000 10.85000 10.80000	11.50000 11.60000 11.95000 12.05000	139 250 154 200	1 1 1 1
AIRWAY	0.58	0.52 %	17:03:10	4000	0,5800	4	6500	0.57200	0.58000	45067	6	77	45	[+]
AWM	0.56 0.60	0.52100 0.63500	17:00:00 17:00:00 17:00:00 17:00:00	100 1833 167 221	0,5800 0,5800 0,5800 0,5800	1 1 1 1	1531 2000 4400 5000	0.56800 0.56400 0.56300 0.56100	0.59700 0.59800 0.60000 0.60500	2000 12988 3765 1850	1 1 1 1
AITON	0.00	0.00 %	09:24:29	50	0,5000	1	100	0.47000	0.50000	5750	2	0	0	[+]
AIT	0.00 0.00	0.40000 0.60000	11:56:54 11:56:05 16:11:10 11:45:21	1600 100 1 100	0,5000 0,5020 0,5180 0,5100	1 2 1 1	200 300 100 2500	0.46000 0.45300 0.43000 0.42400	0.51600 0.51800 0.52000 0.53000	100 199 26664 100	1 1 1 1
AKCEPTFIN	2.14	18.89 %	11:00:00	100	2,1400	1	556	0.90000	2.14000	110	1	0	0	[+]
AFC	2.14 2.14	1.72000 2.56000	15:00:00 15:00:00 15:00:00 11:00:00	30 20 250 9	1,8000 1,8000 1,8000 1,7000	1 1 1 1	2350 5 1000 1	0.70500 0.50000 0.36200 0.33000	2.16000 2.22000 2.36000 2.44000	699 1000 1700 1996	1 1 1 1
ALDA	5.65	6.03 %	17:00:00	2	6,1500	1	20	5.50000	6.15000	457	2	4	20	[+]
ALD	5.55 6.15	4.52000 6.75000	16:47:38 16:47:38 16:46:22 16:46:22	200 140 60 200	5,5500 5,5500 5,5500 5,5500	1 1 1 2	180 184 99 175	5.20000 4.64000 4.62000 4.50000	6.30000 6.50000 6.70000 6.75000	200 244 200 250	1 3 1 1
ALIOR	33.73	-1.23 %	17:01:05	40	32,0000	2	599	31.99000	32.00000	6403	2	162	5,294	[+]
ALR	32.00 33.73	30.36000 37.10000	17:00:54 17:00:00 17:00:00 17:00:00	10 450 50 50	32,0000 32,0000 32,0000 32,0000	1 1 3 3	131 10 231 212	31.98000 31.95000 31.94000 31.92000	32.14000 32.16000 32.20000 32.22000	17 387 11367 2187	1 2 1 1
ALLEGRO	23.60	3.80 %	17:03:32	3500	24,2900	1	200	24.29000	24.30000	3000	1	2,965	72,220	[+]
ALE	23.47 24.94	21.24000 25.96000	17:02:43 17:01:35 17:01:25 17:01:25	233 300 2958 350	24,2900 24,2900 24,2900 24,2900	1 3 3 1	21 16035 3938 3630	24.28500 24.27500 24.26500 24.25500	24.32500 24.35000 24.36500 24.38000	9835 2684 9819 2681	2 1 2 1
ALTA	0.00	0.00 %	14:06:25	905	1,9000	1	1000	1.81000	1.91000	3948	1	0	0	[+]
AAT	0.00 0.00	1.71000 2.09000	09:31:03 09:31:03 09:31:03 09:31:03	200 3948 827 25	1,9000 1,9000 1,9050 1,9200	2 3 1 2	1925 2764 369 2000	1.80000 1.72000 1.66000 1.60000	1.99500 2.00000 2.04000 2.08000	621 3750 850 590	1 1 1 1
ALTUSTFI	1.36	-2.21 %	16:48:32	3	1,3300	1	450	1.23500	1.33000	307	2	5	6	[+]
ALI	1.23 1.36	1.22500 1.49500	16:42:23 16:42:10 16:40:43 16:37:33	39 11 100 49	1,2850 1,2850 1,2850 1,2300	1 1 1 1	951 1000 1058 606	1.23000 1.20000 1.11500 1.03000	1.34000 1.34500 1.35500 1.36000	130 745 1000 1000	1 1 1 1
ALUMETAL	66.90	0.45 %	17:03:56	51	67,4000	2	605	67.20000	67.50000	138	3	32	2,171	[+]
AML	66.90 67.40	60.30000 73.50000	17:00:00 17:00:00 17:00:00 16:25:47	49 7 18 167	67,4000 67,4000 67,4000 67,3000	5 3 2 5	2155 122 134 208	67.10000 67.00000 66.90000 66.80000	67.60000 67.70000 67.80000 67.90000	51 130 31 100	1 1 1 1
AMBRA	19.98	-0.81 %	17:00:00	2	19,5000	5	283	19.50000	19.76000	26	1	12	228	[+]
AMB	19.50 19.98	18.00000 21.95000	17:00:00 17:00:00 16:39:48 16:39:48	31 9 175 33	19,5000 19,5000 19,5000 19,5000	1 3 2 1	20 143 51 80	19.46000 19.40000 19.30000 19.28000	19.94000 19.98000 20.20000 20.25000	225 270 260 200	1 1 2 1
AMICA	89.50	-2.16 %	17:00:00	5	86,0000	1	35	86.00000	88.80000	90	1	2	165	[+]
AMC	86.00 89.50	80.60000 98.40000	17:00:00 17:00:00 17:00:00 17:00:00	7 12 10 23	86,0000 86,0000 86,0000 86,0000	1 1 1 2	5 6 25 56	85.90000 85.70000 85.60000 85.30000	89.00000 89.20000 89.50000 89.60000	200 57 18 63	1 1 1 1
AMREST	18.34	0.11 %	17:00:00	5	18,0200	1	492	18.02000	18.18000	56	1	12	214	[+]
EAT	18.00 18.34	16.52000 20.15000	17:00:00 17:00:00 17:00:00 17:00:00	28 10 28 7	18,0200 18,0200 18,0200 18,0200	2 1 1 1	250 100 168 150	18.00000 17.98000 17.90000 17.88000	18.22000 18.24000 18.28000 18.30000	200 240 1 1	1 1 1 1
ANALIZY	0.00	0.00 %	13:11:22	10	27,0000	1	19	26.40000	28.00000	10	1	0	0	[+]
AOL	0.00 0.00	21.60000 32.40000	14:51:01 09:30:51 11:44:35 09:07:48	252 10 50 10	27,8000 28,0000 28,6000 29,0000	1 1 1 1	33 20 20 20	26.20000 26.00000 25.00000 24.00000	29.00000 30.00000 30.60000 31.00000	10 10 1099 10	1 1 1 1
APATOR	14.60	-2.03 %	16:47:56	369	14,5000	1	516	14.50000	14.64000	35	1	22	317	[+]
APT	14.44 14.80	13.14000 16.06000	16:45:32 16:40:00 16:39:41 16:26:50	5 35 35 158	14,4400 14,5800 14,5800 14,5800	2 1 2 1	135 35 200 234	14.44000 14.42000 14.40000 14.38000	14.68000 14.76000 14.90000 14.96000	100 100 100 200	1 1 1 1
APIS	0.07	-5.41 %	15:18:50	14856	0,0664	1	6000	0.06660	0.07400	299097	1	111	7	[+]
ASA	0.07 0.07	0.05180 0.09620	15:18:50 15:18:50 15:07:58 15:07:58	2033 3111 8889 11111	0,0664 0,0664 0,0664 0,0664	1 1 1 1	20000 20000 15300 5000	0.06640 0.06600 0.06550 0.06400	0.07500 0.07580 0.07900 0.08000	3900 101701 12000 42388	1 2 1 3
APLISENS	13.50	1.44 %	16:25:50	2	14,1000	1	4	13.90000	14.10000	108	1	4	54	[+]
APN	13.40 14.20	12.20000 14.80000	15:27:29 15:22:35 15:07:04 14:27:39	200 100 609 4	13,9000 13,7000 14,0000 14,2000	1 1 2 2	700 200 120 778	13.10000 13.00000 12.70000 12.60000	14.20000 14.40000 14.50000 14.60000	500 135 400 80	1 2 3 1
APS	0.00	0.00 %	17:00:00	266	3,6000	1	500	3.46000	3.60000	233	1	0	0	[+]
APS	0.00 0.00	2.88000 4.32000	17:00:00 09:09:05 15:25:31 09:22:12	100 277 153 196	3,6000 3,6200 3,4200 3,4000	1 1 1 1	754 297 200 200	3.40000 3.38000 2.90000 2.80000	3.62000 3.84000 3.90000 4.16000	2108 25 564 353	2 1 1 1
APSENERGY	3.10	7.88 %	16:48:49	288	3,1500	1	832	3.15000	3.20000	470	1	5	17	[+]
APE	3.10 3.15	2.79000 3.41000	16:48:14 14:21:02 14:14:07 14:12:59	500 350 550 2900	3,1500 3,1500 3,1500 3,1100	1 1 1 1	2100 2105 2450 750	3.11000 3.10000 3.08000 3.04000	3.23000 3.24000 3.29000 3.35000	2350 450 183 317	1 1 1 1
AQUABB	0.00	0.00 %	09:30:26	100	16,4000	1	5	16.10000	16.40000	5	1	0	0	[+]
AQU	0.00 0.00	13.20000 19.60000	16:07:17 10:16:45 17:00:00 17:00:00	137 5 71 29	16,5000 16,5000 16,5000 16,5000	1 1 1 1	5 5 10 10	15.80000 15.50000 15.20000 14.80000	16.50000 16.60000 16.70000 17.00000	5 10 251 5	1 1 1 1
AQUAPOZ	11.40	0.88 %	09:03:41	2	11,4000	2	275	11.40000	11.80000	61	1	0	0	[+]
AQA	11.40 11.40	9.12000 13.65000	11:59:22 11:59:22 11:59:22 11:59:22	61 200 44 180	11,3000 11,3500 11,4000 12,7500	1 1 1 1	200 327 45 77	11.35000 11.30000 10.70000 9.20000	11.90000 12.85000 12.90000 13.10000	170 44 180 200	1 1 1 1
ARCHICOM	17.30	-1.46 %	14:32:52	45	16,8500	1	20	17.05000	17.45000	100	1	1	10	[+]
ARH	16.85 17.50	15.60000 19.00000	14:32:52 14:32:52 14:23:30 14:23:17	55 100 45 55	16,9000 16,9000 17,5000 17,4500	1 1 2 1	20 300 300 470	17.00000 16.90000 16.85000 16.70000	17.50000 18.00000 18.20000 18.25000	455 240 55 120	1 1 1 1
ARCTIC	11.92	-2.86 %	17:01:29	90	11,5600	1	221	11.52000	11.56000	1064	2	88	1,028	[+]
ATC	11.50 11.98	10.74000 13.10000	17:00:00 17:00:00 17:00:00 17:00:00	38 98 2 203	11,5600 11,5600 11,5600 11,5600	5 1 1 5	2018 100 86 1213	11.50000 11.46000 11.44000 11.42000	11.58000 11.60000 11.62000 11.64000	230 2539 200 200	2 1 1 1
ARTERIA	7.68	-4.42 %	16:24:31	946	7,3600	1	1065	7.06000	7.40000	1015	1	1	7	[+]
ARR	7.36 7.68	6.92000 8.44000	16:24:31 09:00:00 09:00:00 09:00:00	54 2 2 2	7,3800 7,6800 7,6800 7,6800	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	7.68000 7.70000 7.74000 7.88000	290 1182 1055 380	1 2 2 1
ARTGAMES	1.66	-0.36 %	11:55:39	2	1,6540	1	100	1.64200	1.66000	247	1	1	2	[+]
ARG	1.62 1.66	1.32800 1.98800	11:31:25 10:09:06 10:00:11 15:39:23	300 475 175 100	1,6200 1,6600 1,6580 1,6600	1 2 1 1	1000 475 175 1000	1.64000 1.62000 1.61200 1.60800	1.66200 1.66600 1.66800 1.67000	175 1499 250 1241	1 1 1 2
ARTMAN	7.70	-1.82 %	17:00:00	105	7,5600	1	41	7.56000	7.62000	130	1	2	16	[+]
ART	7.56 7.70	6.94000 8.46000	17:00:00 17:00:00 17:00:00 16:26:44	140 20 20 148	7,5600 7,5600 7,5600 7,6400	1 1 1 1	67 80 1000 60	7.52000 7.44000 7.42000 7.30000	7.66000 7.90000 7.92000 7.94000	650 31 222 115	2 1 1 1
ASBIS	13.50	-2.04 %	17:02:16	77	12,9900	1	192	12.98000	12.99000	1002	1	154	2,022	[+]
ASB	12.94 13.51	12.15000 14.85000	17:01:03 17:01:03 17:00:00 17:00:00	86 83 6 14	12,9900 12,9900 12,9900 12,9900	2 2 2 2	327 1892 408 256	12.96000 12.95000 12.94000 12.93000	13.07000 13.08000 13.09000 13.10000	193 199 1022 222	1 1 3 1
ASSECOBS	40.00	0.00 %	17:00:00	27	40,0000	1	40	39.60000	40.00000	244	2	1	21	[+]
ABS	39.20 40.00	36.00000 44.00000	16:38:48 16:26:45 16:17:42 14:58:25	200 25 20 2	40,0000 40,0000 40,0000 39,6000	1 2 2 1	63 113 47 35	39.50000 39.30000 39.20000 39.00000	40.30000 40.40000 40.70000 40.80000	20 13 195 314	1 1 1 3
ASSECOPOL	75.10	2.93 %	17:00:00	67	77,3000	1	53	77.10000	77.30000	379	3	83	6,373	[+]
ACP	74.80 77.80	67.60000 82.60000	17:00:00 17:00:00 17:00:00 17:00:00	54 27 30 47	77,3000 77,3000 77,3000 77,3000	2 2 2 2	69 81 150 150	77.05000 76.95000 76.90000 76.75000	77.45000 77.55000 77.60000 77.65000	229 81 253 145	2 2 4 1
ASSECOSEE	47.50	-0.84 %	17:01:07	150	47,0000	1	100	46.20000	47.00000	1621	1	0	21	[+]
ASE	46.20 47.50	42.80000 52.20000	17:00:00 17:00:00 13:33:05 12:55:11	26 4 5 2	47,0000 47,0000 46,2000 46,7000	2 1 1 1	84 250 60 23	46.10000 46.00000 45.80000 45.10000	47.50000 47.60000 47.80000 48.00000	106 248 40 200	1 1 1 1
ASTARTA	26.20	2.32 %	17:02:45	50	26,4500	2	446	26.45000	26.55000	83	1	33	878	[+]
AST	25.25 26.80	23.60000 28.80000	17:01:18 17:01:03 17:00:00 17:00:00	120 357 50 1	26,4500 26,4500 26,4500 26,4500	3 3 5 1	160 1570 413 216	26.20000 26.15000 26.00000 25.95000	26.75000 26.90000 27.00000 27.10000	500 170 144 100	1 2 2 1
ASTRO	0.48	-0.42 %	15:00:00	50	0,4760	2	3100	0.45000	0.47600	4949	1	5	2	[+]
ASR	0.48 0.48	0.38100 0.57000	15:00:00 15:00:00 15:00:00 11:00:00	4950 50 100 50	0,4760 0,4780 0,4780 0,4780	1 1 1 1	100 200 100 100	0.44000 0.41000 0.40200 0.40000	0.47700 0.47800 0.47900 0.49800	500 12040 12846 4851	1 2 1 1
ATAL	40.50	2.59 %	17:00:00	8	39,6000	2	192	39.60000	40.00000	96	1	6	230	[+]
1AT	39.30 41.00	36.50000 44.50000	16:40:45 16:30:04 16:25:30 16:25:10	90 250 50 14	40,0000 40,0000 40,2000 40,2000	1 2 1 1	80 48 13 20	39.40000 39.30000 39.20000 39.10000	40.30000 40.40000 40.60000 40.80000	41 29 73 13	2 2 2 1
ATCCARGO	11.90	-2.50 %	14:16:37	151	11,7000	1	100	11.60000	11.75000	100	1	2	29	[+]
ATA	11.50 12.00	9.52000 14.25000	14:16:37 14:04:18 14:04:18 13:35:20	49 49 51 100	11,7000 11,5500 11,5500 11,5000	2 1 1 1	270 120 18 300	11.55000 11.50000 11.40000 11.35000	11.85000 12.00000 12.10000 12.35000	250 300 100 187	1 1 1 1
ATENDE	3.53	2.56 %	14:45:09	2	3,6050	1	292	3.60500	3.64000	200	1	22	78	[+]
ATD	3.53 3.70	3.18000 3.88000	14:36:29 14:21:20 14:20:52 14:08:05	3 5 2 500	3,6050 3,6050 3,6050 3,7000	8 1 2 1	6331 1000 782 600	3.60000 3.58000 3.56000 3.54500	3.69500 3.70000 3.74000 3.75000	600 12847 5000 3351	2 6 1 1
ATLANTAPL	8.54	1.67 %	10:15:38	1	8,5400	1	950	8.20000	8.54000	72	1	0	0	[+]
ATP	8.54 8.54	7.70000 9.38000	10:15:36 10:15:35 10:15:35 10:15:35	1 1 2 2	8,5400 8,5400 8,5400 8,5400	1 0 0 0	190 0 0 0	5.30000 0.00000 0.00000 0.00000	8.60000 8.62000 8.78000 8.80000	950 49 130 306	1 1 1 1
ATLANTIS	0.00	0.00 %	17:04:57	111	1,0300	1	5515	PKC	PKC	2545	3	0	0	[+]
ATS	0.00 0.00	0.92800 1.13000	17:04:38 17:04:38 17:04:24 17:04:21	332 1 1500 300	1,0300 1,0300 1,0300 1,0300	1 1 0 0	350 3000 0 0	0.56000 0.51000 0.00000 0.00000	0.28000 0.40000 0.50000 0.60000	1530 1800 3304 1800	1 1 2 1
ATLASEST	0.00	0.00 %	13:40:52	162	2,2600	1	3400	2.22000	2.26000	1709	2	0	0	[+]
ATL	0.00 0.00	2.04000 2.48000	13:40:52 12:21:23 12:21:23 12:20:59	1038 492 8755 4444	2,2600 2,2000 2,2000 2,2200	1 1 1 1	46440 303 35 2500	2.20000 2.04000 1.80000 1.72000	2.44000 2.54000 2.64000 2.70000	740 254 262 526	1 1 1 1
ATMGRUPA	4.11	-2.22 %	11:37:05	85	3,9700	1	130	3.96000	4.10000	500	1	2	9	[+]
ATG	3.97 4.11	3.70000 4.52000	11:23:57 11:23:57 11:18:55 11:16:55	765 94 10 765	3,9700 3,9700 3,9700 3,9700	1 1 1 1	200 800 337 512	3.94000 3.93000 3.92000 3.91000	4.12000 4.13000 4.15000 4.17000	353 417 1840 217	1 1 1 1
ATONHT	0.00	0.00 %	11:05:22	80	0,1300	1	894	0.13000	0.13200	10	1	0	0	[+]
ATO	0.00 0.00	0.10400 0.15600	11:01:56 11:01:48 11:00:00 11:00:00	17874 1000 10000 9	0,1300 0,1300 0,1300 0,1300	2 2 3 1	3008 11000 31000 5000	0.12200 0.12000 0.11000 0.10100	0.13900 0.15500 0.15700 0.16300	300 100 333 200	1 1 1 1
ATREM	3.76	0.53 %	17:00:00	16	3,7800	2	664	3.68000	3.78000	593	2	8	30	[+]
ATR	3.68 3.78	3.39000 4.13000	17:00:00 17:00:00 17:00:00 16:39:51	20 82 2 1061	3,7800 3,7800 3,7800 3,7000	2 4 1 2	1964 3765 500 946	3.67000 3.66000 3.64000 3.63000	3.81000 3.82000 3.86000 3.87000	643 1000 400 900	1 1 1 1
AUTOPARTN	14.00	0.00 %	17:00:00	292	13,9600	1	1028	13.96000	14.04000	221	1	2	28	[+]
APR	13.94 14.30	12.60000 15.40000	17:00:00 16:29:45 16:15:23 14:05:22	7 450 110 36	13,9600 14,0400 14,0000 14,0800	1 2 1 2	150 840 42 1833	13.92000 13.90000 13.82000 13.80000	14.08000 14.10000 14.18000 14.20000	90 1360 1000 250	2 2 1 1
AUXILIUM	2.04	-1.96 %	10:11:06	505	2,0000	1	20	1.90000	2.06000	20	1	1	1	[+]
AUX_	2.00 2.04	1.64000 2.44000	10:11:06 10:11:06 09:14:53 10:31:47	20 20 10 20	2,0000 2,0200 2,0400 2,0400	1 1 1 1	20 100 100 1390	1.88000 1.86000 1.84000 1.81000	2.08000 2.10000 2.12000 2.14000	20 20 20 20	1 1 1 1
AZTEC	0.00	0.00 %	10:16:48	30	4,9000	1	1461	4.78000	4.88000	1634	1	0	0	[+]
AZC	0.00 0.00	3.92000 5.85000	10:16:48 09:02:36 09:02:36 09:02:36	20 10 17 33	4,8800 4,9000 4,8800 4,8000	2 1 1 1	887 600 100 100	4.76000 4.74000 4.72000 4.70000	4.90000 4.96000 4.98000 5.00000	1300 3000 20 2366	1 1 1 2
BAHOLDING	0.58	3.12 %	17:00:00	2698	0,5950	2	4001	0.57600	0.59700	3100	1	364	210	[+]
BAH	0.56 0.60	0.51900 0.63300	17:00:00 17:00:00 17:00:00 17:00:00	302 2450 150 7098	0,5950 0,5950 0,5950 0,5950	1 1 4 1	7200 961 27678 2094	0.57200 0.57100 0.57000 0.56800	0.59800 0.60000 0.61000 0.61600	27229 14358 16411 3000	2 4 3 1
BALTICINV	0.00	0.00 %	11:00:00	26701	0,0100	0	0	0.00000	PKC	449330	14	0	0	[+]
BCI	0.00 0.00	0.01000 0.01300	11:00:00 11:00:00 12:39:01 11:00:00	30000 10000 3000 2879	0,0100 0,0100 0,0102 0,0102	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.01000 0.01950 0.02000 0.03000	158549 20000 30000 10000	4 1 1 1
BALTICON	11.30	0.00 %	09:14:15	20	11,3000	1	200	10.25000	11.30000	196	2	0	0	[+]
BLT	11.30 11.30	9.04000 13.55000	09:19:03 16:45:08 16:45:08 14:19:39	2 71 199 1	11,3000 11,0000 10,9500 10,9500	1 2 1 1	300 350 200 170	10.20000 10.00000 9.50000 9.12000	11.90000 11.95000 12.40000 12.50000	140 200 162 148	1 1 1 1
BBIDEVNFI	3.92	0.00 %	15:14:58	1	4,0000	1	448	4.00000	4.17000	115	1	0	0	[+]
BBD	3.92 4.00	3.53000 4.31000	14:13:02 11:06:11 14:48:59 14:48:59	1 1 15 971	4,0000 3,9200 4,0000 4,0000	1 3 3 1	1500 1365 847 433	3.99000 3.92000 3.91000 3.90000	4.18000 4.19000 4.22000 4.27000	400 500 1020 1411	1 1 1 1
BBINWEST	6.82	0.00 %	17:00:00	100	7,2000	1	239	7.17000	7.20000	557	1	0	0	[+]
BBA	6.82 7.28	5.46000 8.18000	17:00:00 17:00:00 17:00:00 17:00:00	85 40 213 25	7,2000 7,2000 7,2000 7,2000	1 1 1 1	7 18 25 210	7.15000 7.10000 7.08000 7.05000	7.25000 7.26000 7.27000 7.29000	229 350 103 45	2 2 2 2
BEDZIN	6.35	0.00 %	11:08:50	1	6,3500	1	463	5.85000	6.35000	141	2	0	0	[+]
BDZ	6.35 6.35	5.75000 6.95000	11:08:48 11:08:47 11:08:46 09:04:01	1 1 1 1	6,3500 6,3500 6,3500 6,3500	1 1 1 1	121 123 233 100	5.75000 5.65000 5.50000 5.10000	6.40000 6.45000 6.50000 6.65000	300 719 30 121	1 2 1 1
BENEFIT	562.00	-1.76 %	17:00:00	1	558,0000	2	13	558.00000	560.00000	123	2	0	100	[+]
BFT	558.00 562.00	506.00000 618.00000	17:00:00 17:00:00 17:00:00 16:00:58	2 3 1 14	558,0000 558,0000 558,0000 562,0000	4 2 3 1	12 24 18 2	556.00000 552.00000 550.00000 546.00000	562.00000 570.00000 574.00000 576.00000	58 5 4 22	2 1 1 3
BERGHOLDI	0.98	-1.02 %	17:00:33	200	0,9700	1	1095	0.95000	0.97000	400	1	8	7	[+]
BRH	0.95 0.98	0.78400 1.17500	17:00:00 15:25:06 15:25:06 15:25:06	500 2105 145 2650	0,9700 0,9500 0,9500 0,9520	1 1 1 1	1000 2800 1111 1000	0.94400 0.94200 0.93600 0.93400	0.99800 1.00000 1.01000 1.01500	2800 3083 400 992	1 2 1 1
BEST	0.00	0.00 %	12:13:35	73	22,8000	1	400	22.00000	22.80000	224	1	0	0	[+]
BST	0.00 0.00	20.60000 25.00000	11:39:27 11:00:37 10:22:52 09:04:52	6 94 10 227	22,8000 22,8000 22,0000 23,0000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	23.00000 23.40000 27.60000 28.00000	750 214 18 220	2 1 1 1
BETACOM	7.50	2.04 %	15:24:50	5	7,5000	1	1150	7.05000	7.35000	1090	1	0	0	[+]
BCM	7.50 7.50	6.75000 8.25000	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	7,5000 7,5000 7,5000 7,5000	1 1 0 0	123 3252 0 0	6.45000 6.15000 0.00000 0.00000	7.50000 7.60000 8.00000 8.20000	246 390 86 290	1 1 3 1
BIOERG	0.17	0.87 %	13:28:27	11	0,1730	1	1000	0.16400	0.17200	1500	1	5	1	[+]
BER	0.16 0.17	0.13850 0.20700	13:27:11 13:27:11 13:27:11 09:00:00	1500 750 2500 350	0,1640 0,1640 0,1640 0,1730	1 1 1 1	2000 8000 1000 2000	0.16350 0.16150 0.15700 0.15650	0.17300 0.17350 0.17400 0.17450	1639 7900 8389 9439	1 1 1 1
BIOGENED	12.60	1.61 %	09:28:58	162	12,6000	1	166	12.10000	12.90000	209	1	0	2	[+]
BGD	12.60 12.60	10.10000 15.10000	13:47:59 09:00:00 16:13:24 14:06:55	162 9 105 59	12,4000 13,8000 13,8000 13,8000	1 1 1 1	1000 176 71 488	12.00000 10.00000 9.55000 8.70000	13.00000 13.10000 13.20000 13.80000	200 200 200 241	1 1 1 1
BIOMASS	0.48	2.82 %	17:00:00	110	0,4920	1	77	0.47650	0.49200	1932	1	4	2	[+]
BEP	0.48 0.49	0.38150 0.57100	16:07:29 16:07:29 15:06:36 14:17:26	63 42 695 228	0,4920 0,4915 0,4765 0,4765	1 1 1 2	2149 1100 900 6500	0.46200 0.46150 0.46100 0.46000	0.49950 0.50000 0.50900 0.51000	4375 3870 1236 1975	1 1 1 2
BIOMAXIMA	21.90	-2.25 %	17:00:00	2	21,7000	1	48	21.15000	21.70000	170	1	7	152	[+]
BMX	21.20 22.40	19.72000 24.05000	17:00:00 17:00:00 17:00:00 17:00:00	2 2 2 2	21,7000 21,7000 21,7000 21,7000	1 4 1 2	62 521 36 1599	21.05000 21.00000 20.75000 20.60000	21.75000 21.80000 22.00000 22.10000	80 90 50 50	1 1 1 1
BIOMEDLUB	3.30	1.37 %	17:00:52	600	3,3400	1	12118	3.34000	3.34400	30	1	95	317	[+]
BML	3.30 3.39	2.97000 3.63000	17:00:40 17:00:00 17:00:00 16:49:00	944 53 1 30	3,3400 3,3400 3,3400 3,3210	2 1 3 1	5425 1000 1757 580	3.32000 3.30200 3.30000 3.29100	3.34500 3.35000 3.35100 3.35800	1000 970 255 102	1 2 1 1
BIOTON	3.99	-0.25 %	16:46:59	30	3,9800	1	1850	3.98000	4.00000	1790	2	9	37	[+]
BIO	3.98 4.00	3.59500 4.38500	16:30:44 16:06:09 15:11:50 15:11:50	120 10 450 904	3,9800 4,0000 3,9800 3,9800	1 1 1 2	124 1000 550 490	3.97500 3.97000 3.96500 3.96000	4.01000 4.02000 4.02500 4.03000	10000 475 1115 2300	1 1 2 2
BLACKPOIN	1.09	4.00 %	16:03:14	1000	1,0400	1	2600	1.04000	1.08000	1012	1	7	7	[+]
BPN	1.00 1.09	0.87500 1.30000	13:14:49 13:10:21 12:07:15 12:07:15	2960 2030 70 496	1,0000 1,0100 1,0100 1,0100	1 1 1 3	20000 30000 45000 18154	1.03000 1.02000 1.01000 1.00000	1.09000 1.10000 1.11000 1.15000	1266 3000 1502 1291	1 2 2 2
BLIRT	14.30	2.46 %	17:00:00	10	14,5500	2	786	14.35000	14.55000	540	2	1	18	[+]
BLR	14.30 14.55	11.45000 17.15000	14:38:48 12:35:16 12:22:11 12:17:28	200 69 121 179	14,5000 14,3000 14,4500 14,4500	1 1 1 1	675 41 362 2000	14.30000 14.25000 14.20000 14.15000	14.60000 14.65000 14.75000 14.85000	200 1000 400 120	1 1 1 1
BLOOBER	15.80	-0.13 %	17:00:00	1	15,7800	1	30	15.58000	15.78000	99	1	7	114	[+]
BLO	15.12 15.94	12.64000 18.96000	17:00:00 17:00:00 16:49:58 16:49:56	40 72 46 146	15,7800 15,7800 15,2600 15,2600	1 3 2 1	345 273 1045 100	15.26000 15.12000 15.10000 15.04000	15.88000 15.92000 15.94000 15.98000	112 91 43 200	1 1 1 2
BLUETAX	0.00	0.00 %	15:00:00	219	4,2000	1	20	3.70000	4.20000	4981	2	0	0	[+]
BTG	0.00 0.00	3.36000 5.00000	15:00:00 15:00:00 15:00:00 15:00:00	434 20 457 20	4,2000 4,2000 4,2000 4,2000	1 1 1 1	20 20 20 19	3.50000 3.30000 2.82000 2.70000	4.60000 4.80000 4.86000 4.88000	280 873 1127 263	1 2 1 1
BLUPREIPO	5.57	-1.61 %	16:46:16	200	5,4900	1	521	5.33000	5.49000	80	1	6	31	[+]
BLU	5.30 5.57	4.46000 6.68000	16:45:27 16:10:16 16:08:26 16:08:06	1 500 250 250	5,4900 5,3200 5,3200 5,3300	3 1 1 1	898 100 300 50	5.32000 5.31000 5.30000 5.25000	5.50000 5.58000 5.60000 5.72000	1000 39 1197 380	1 1 2 1
BNPPL	62.00	2.29 %	17:00:00	6	62,6000	1	30	61.00000	62.60000	116	1	0	17	[+]
BNP	61.00 62.60	55.80000 68.20000	15:07:54 15:07:54 15:07:54 09:02:16	50 65 90 67	61,0000 61,0000 61,2000 62,0000	1 1 1 1	25 11 22 2	60.80000 60.60000 60.20000 59.80000	62.80000 63.00000 65.60000 65.80000	43 800 70 50	1 1 1 1
BOGDANKA	53.90	-0.19 %	17:00:00	59	53,5000	1	8	53.35000	53.50000	861	3	109	5,857	[+]
LWB	52.80 54.30	48.52000 59.25000	17:00:00 17:00:00 17:00:00 17:00:00	328 47 50 25	53,5000 53,5000 53,5000 53,5000	1 1 3 2	840 50 77 150	53.10000 52.95000 52.90000 52.80000	53.60000 53.75000 53.80000 53.85000	100 222 707 100	1 1 3 1
BOOMBIT	14.80	0.27 %	16:43:53	259	14,8400	1	2	14.80000	14.84000	265	1	1	10	[+]
BBT	14.42 14.84	13.32000 16.28000	16:43:53 16:43:40 16:35:06 14:45:14	265 35 10 9	14,5400 14,5400 14,8400 14,8400	2 1 1 1	300 90 100 40	14.52000 14.50000 14.48000 14.46000	14.86000 14.90000 14.94000 14.96000	95 4385 100 97	1 1 1 1
BORYSZEW	5.99	0.67 %	17:00:00	104	5,9900	2	1677	5.99000	6.00000	11067	5	50	299	[+]
BRS	5.92 6.00	5.40000 6.58000	17:00:00 17:00:00 17:00:00 17:00:00	74 149 1073 677	5,9900 5,9900 5,9900 5,9900	3 3 7 2	530 2620 16877 650	5.94000 5.92000 5.90000 5.88000	6.03000 6.05000 6.06000 6.08000	10472 5924 2399 500	2 4 3 1
BOS	8.40	-0.36 %	17:03:37	531	8,3500	1	340	8.30000	8.35000	2469	1	13	107	[+]
BOS	8.12 8.49	7.56000 9.24000	17:01:04 17:00:00 17:00:00 17:00:00	152 860 120 20	8,3500 8,3500 8,3500 8,3500	2 1 2 1	260 349 633 1898	8.26000 8.24000 8.22000 8.20000	8.44000 8.48000 8.49000 8.50000	150 110 347 6279	1 1 1 1
BOWIM	13.60	0.74 %	17:01:35	77	13,6600	1	23	13.66000	13.68000	200	1	68	925	[+]
BOW	13.30 13.80	12.24000 14.96000	17:01:35 17:00:00 17:00:00 17:00:00	23 200 139 200	13,6600 13,6600 13,6600 13,6600	1 2 3 3	100 2600 1000 776	13.56000 13.54000 13.52000 13.50000	13.70000 13.72000 13.74000 13.76000	850 200 416 377	3 1 2 2
BPC	0.19	-0.53 %	14:14:20	100	0,1870	1	2500	0.17300	0.18700	1048	1	6	1	[+]
BPC	0.18 0.19	0.14800 0.22200	11:57:01 10:48:33 09:21:57 15:31:56	5000 400 500 100	0,1845 0,1845 0,1850 0,1880	1 2 1 1	2000 1500 4000 70000	0.17250 0.17150 0.17050 0.17000	0.18800 0.18850 0.19400 0.19500	1900 500 2000 200	1 1 1 1
BRAND24	24.60	-0.81 %	16:46:45	65	24,6000	1	1	24.40000	24.60000	314	2	0	4	[+]
B24	24.60 24.60	22.20000 27.00000	16:39:45 17:00:00 15:33:06 14:03:39	100 1 3 8	24,6000 24,8000 24,1000 24,1000	3 1 1 2	1438 100 310 200	24.00000 23.80000 23.50000 23.20000	24.80000 24.90000 25.00000 25.90000	193 248 300 348	2 1 1 2
BRAS	0.23	0.00 %	17:02:28	600	0,2305	1	3000	0.22200	0.23050	8849	1	2	1	[+]
BSA	0.23 0.23	0.18440 0.27650	16:48:55 14:25:26 14:25:26 09:45:57	551 551 449 100	0,2305 0,2305 0,2305 0,2305	1 3 1 1	1500 15729 6568 31867	0.22100 0.22050 0.22000 0.21950	0.23100 0.23750 0.23850 0.23950	5386 1500 2500 20214	1 1 1 2
BRASTER	0.00	0.00 %	17:00:00	976	0,6910	1	1078	0.68000	PKC	8200	2	0	0	[+]
BRA	0.00 0.00	0.62200 0.76000	17:00:00 17:00:00 17:00:00 17:00:00	369 128 2000 32	0,6910 0,6910 0,6910 0,6910	1 1 1 1	1777 9989 100 12000	0.67000 0.66000 0.64500 0.64000	0.60000 0.68000 0.69000 0.69100	1415 200 11000 1571	2 1 1 2
BROADGATE	0.00	0.00 %	11:29:31	1100	0,3000	1	2200	0.23200	PKC	13000	2	0	0	[+]
BDG	0.00 0.00	0.24000 0.36000	11:00:00 12:12:52 11:15:41 11:06:22	2000 1725 156 844	0,3000 0,3080 0,3080 0,3080	1 1 2 0	1000 1000 1006 0	0.23000 0.13000 0.10000 0.00000	0.30000 0.30800 0.36800 0.49000	125325 619 1760 1000	4 1 1 1
BUDIMEX	226.00	-1.33 %	17:00:00	6	222,0000	4	491	222.00000	222.50000	10	1	6	1,312	[+]
BDX	221.50 230.00	203.50000 248.50000	17:00:00 17:00:00 17:00:00 17:00:00	51 16 13 75	222,0000 222,0000 222,0000 222,0000	3 3 2 21	163 73 61 708	221.50000 221.00000 220.50000 220.00000	226.00000 228.00000 228.50000 229.00000	113 93 32 65	2 1 3 2
BUMECH	34.90	1.21 %	17:04:12	41	35,0200	3	788	35.00000	35.02000	38	2	206	7,270	[+]
BMC	34.16 36.20	31.42000 38.38000	17:04:12 17:04:12 17:03:08 17:02:57	100 59 80 11	35,0200 35,0200 35,0200 35,0200	2 3 4 2	1445 540 2500 130	34.90000 34.80000 34.70000 34.60000	35.24000 35.30000 35.38000 35.40000	55 749 750 210	1 1 1 2
CANNABIS	1.46	0.00 %	17:00:00	2	1,5820	1	66	1.56000	1.58200	1138	1	0	1	[+]
CBD	1.46 1.58	1.16800 1.75200	17:00:00 11:28:35 09:00:09 09:00:00	53 27 67 190	1,5820 1,5700 1,5700 1,4600	2 2 1 1	244 110 800 400	1.50000 1.46000 1.45200 1.45000	1.60000 1.60200 1.63000 1.65000	180 930 2000 2296	1 1 1 3
CARBON	22.80	0.00 %	16:26:49	12	22,0000	1	33	22.00000	22.50000	200	1	0	3	[+]
CRB	22.00 22.80	18.25000 27.30000	16:19:05 15:43:08 10:47:53 16:25:44	60 40 2 100	22,0000 22,0000 22,8000 22,0000	2 3 1 1	200 150 15 15	21.00000 20.50000 20.10000 20.00000	22.80000 23.00000 23.50000 25.80000	72 100 20 60	1 1 1 1
CCC	45.50	1.13 %	17:04:18	90	45,6100	2	189	45.58000	45.61000	665	1	187	8,583	[+]
CCC	45.46 46.47	40.95000 50.04000	17:01:20 17:00:00 17:00:00 17:00:00	169 62 14 57	45,6100 45,6100 45,6100 45,6100	2 5 2 2	102 2304 103 189	45.57000 45.50000 45.43000 45.42000	45.72000 45.76000 45.79000 45.85000	48 187 102 102	2 2 2 2
CCENERGY	0.78	1.30 %	17:00:00	92	0,7780	1	59	0.72400	0.77800	242	1	0	0	[+]
CCE	0.78 0.78	0.70200 0.85400	17:00:00 09:54:28 17:00:56 16:03:21	130 222 222 1000	0,7780 0,7780 0,7680 0,7000	1 1 1 0	70 210 418 0	0.71400 0.70200 0.70000 0.00000	0.78000 0.79000 0.80000 0.80600	6827 983 2000 600	2 1 1 1
CCS	0.00	0.00 %	09:42:58	265	2,1600	1	250	2.08000	2.20000	362	1	0	0	[+]
CCS	0.00 0.00	1.73000 2.58000	17:00:00 15:27:26 15:27:19 13:19:12	45 962 218 971	2,0800 2,0800 2,0600 2,0600	1 1 1 1	439 2500 333 2000	2.02000 1.96000 1.67000 1.66000	2.24000 2.46000 2.54000 2.66000	1300 1137 100 239	1 1 1 1
CDA	18.00	1.39 %	12:22:26	142	18,2500	1	8	18.30000	18.40000	92	1	0	4	[+]
CDA	18.00 18.25	14.40000 21.60000	11:07:34 10:04:04 09:50:44 11:32:09	50 36 1 13	18,2500 18,0000 18,0000 18,0000	2 1 2 1	99 29 235 10	18.00000 17.95000 17.80000 17.70000	18.45000 18.50000 18.80000 18.90000	10 70 84 10	1 1 2 1
CDPROJEKT	117.00	1.27 %	17:04:19	40	118,3600	1	2556	124.24000	118.94000	359	1	389	46,470	[+]
CDR	116.64 121.68	105.30000 128.70000	17:03:49 17:03:36 17:03:17 17:02:51	20 32 40 20	118,3600 118,3600 118,3600 118,3600	4 1 2 2	68 1324 677 1084	118.36000 118.32000 118.30000 118.20000	119.00000 119.04000 119.12000 119.16000	50 660 1075 17	1 2 2 1
CDRL	22.80	-9.96 %	14:13:30	485	21,7000	2	138	21.80000	22.50000	262	2	4	85	[+]
CDL	21.70 23.70	20.60000 25.00000	14:13:30 14:06:47 14:06:47 12:20:22	15 56 44 225	22,0000 22,0000 22,0000 22,2000	1 3 2 1	16 380 90 24	21.70000 21.60000 21.50000 21.00000	22.60000 23.90000 24.00000 24.10000	333 76 291 13	1 1 1 1
CELTIC	8.78	3.22 %	16:47:18	5	8,9800	1	100	8.80000	8.98000	495	1	5	40	[+]
CPD	8.72 9.20	7.92000 9.64000	15:12:45 15:12:45 15:12:45 13:29:28	591 144 200 12	8,7600 8,8000 8,8000 8,7400	1 2 1 2	370 1009 500 879	8.78000 8.76000 8.74000 8.72000	9.00000 9.16000 9.18000 9.20000	1000 1000 1000 445	1 1 1 1
CEZ	215.00	0.00 %	17:03:52	8	220,0000	1	7	215.20000	220.00000	4	1	25	5,585	[+]
CEZ	215.00 221.40	193.50000 236.40000	16:48:38 16:47:39 16:09:54 16:09:54	49 1 500 500	220,0000 220,0000 219,4000 219,4000	1 1 1 2	2000 10 10 54	214.80000 214.00000 212.00000 210.00000	223.80000 224.00000 225.00000 229.60000	3375 7 13 7	1 1 1 1
CFG	20.50	-0.49 %	14:31:08	48	20,4000	2	140	19.85000	20.20000	53	1	0	4	[+]
CFG	19.80 20.50	16.40000 24.60000	14:00:25 11:23:56 09:00:00 16:13:14	34 100 2 100	19,8000 20,4000 20,5000 20,5000	2 1 1 1	81 142 110 1	19.80000 19.70000 19.65000 19.50000	20.30000 20.40000 20.50000 20.60000	25 360 42 50	1 3 1 1
CFI	0.23	2.14 %	14:51:14	41	0,2390	1	10000	0.21500	0.23800	1959	1	78	17	[+]
CFI	0.21 0.25	0.20900 0.25500	13:59:46 13:59:46 13:59:46 13:59:46	30 30000 5300 5000	0,2060 0,2060 0,2060 0,2060	1 1 2 1	5000 3000 26250 26178	0.21200 0.20600 0.20000 0.19100	0.24000 0.24400 0.25000 0.25900	2000 22000 2565 23001	1 2 1 2
CHERRY	4.90	-8.52 %	16:32:26	290	4,4000	2	740	4.31000	4.62000	470	1	2	8	[+]
CHP	4.40 4.90	3.92000 5.88000	14:09:31 12:45:56 12:45:56 12:45:42	20 480 25 500	4,4800 4,7700 4,7600 4,4800	2 1 1 1	1260 1 200 400	4.30000 4.10000 4.07000 4.02000	4.77000 4.90000 5.30000 5.34000	330 495 160 272	1 1 1 1
CIECH	42.36	-2.97 %	17:03:47	48	41,1000	1	40	40.92000	41.10000	107	2	33	1,377	[+]
CIE	40.76 42.36	38.14000 46.58000	17:03:32 17:00:00 17:00:00 17:00:00	44 47 77 46	41,1000 41,1000 41,1000 41,1000	2 1 1 1	87 100 50 15	40.90000 40.80000 40.78000 40.76000	41.26000 41.28000 41.30000 41.32000	50 27 50 100	1 2 1 2
CIGAMES	1.64	0.00 %	17:00:00	621	1,6140	1	90	1.60400	1.61800	5452	1	55	90	[+]
CIG	1.60 1.64	1.47400 1.79800	17:00:00 17:00:00 17:00:00 16:44:05	109 1 1550 2000	1,6140 1,6140 1,6140 1,6120	1 2 1 2	1000 3153 1500 2600	1.60200 1.59400 1.59200 1.58000	1.62400 1.62800 1.63000 1.63400	3000 18000 124 620	1 1 1 1
CLNPHARMA	18.30	-1.95 %	17:00:00	197	18,0800	4	270	18.08000	18.40000	28	1	36	664	[+]
CLN	18.08 18.74	16.48000 20.10000	17:00:00 17:00:00 17:00:00 17:00:00	73 63 8 73	18,0800 18,0800 18,0800 18,0800	2 1 4 9	375 150 731 1998	18.06000 18.04000 18.02000 18.00000	18.46000 18.50000 18.60000 18.74000	100 322 322 13	1 1 1 1
CLOUD	37.60	0.00 %	16:48:59	1	37,0000	1	25	36.60000	37.00000	59	1	1	31	[+]
CLD	36.50 37.60	30.10000 45.10000	13:58:28 12:22:58 11:16:35 11:09:32	240 25 1 60	37,0000 36,5000 36,5000 36,5000	1 1 1 1	58 46 10 80	36.30000 36.20000 36.00000 35.50000	37.80000 38.00000 38.80000 38.90000	200 55 244 353	1 1 1 1
CNT	20.40	0.49 %	10:10:19	114	20,5000	1	51	20.00000	20.50000	75	1	0	5	[+]
CNT	20.40 20.50	18.40000 22.40000	10:10:19 10:10:19 10:10:19 16:38:38	40 51 45 3	20,4000 20,4000 20,4000 20,4000	1 1 1 1	20 106 20 70	19.90000 19.85000 19.80000 19.60000	20.60000 20.80000 20.90000 21.00000	70 9 103 325	1 1 2 1
COALENERG	1.58	-3.92 %	17:00:00	192	1,5180	1	6265	1.51800	1.55000	3795	4	59	92	[+]
CLE	1.47 1.64	1.42200 1.73800	17:00:00 16:35:20 16:09:34 16:09:34	1243 5 1270 1493	1,5180 1,5500 1,5120 1,5140	1 2 1 1	1134 8230 3000 1941	1.51400 1.51200 1.51000 1.50400	1.56800 1.57600 1.58000 1.58600	935 1171 1830 1000	1 1 2 1
COGNOR	5.59	-2.54 %	17:01:26	355	5,3800	2	2834	5.38000	5.46000	871	2	275	1,492	[+]
COG	5.35 5.59	5.04000 6.14000	17:00:16 17:00:00 17:00:00 17:00:00	600 7106 165 800	5,3800 5,3800 5,3800 5,3800	2 1 8 1	50890 300 9587 4000	5.37000 5.36000 5.35000 5.34000	5.48000 5.50000 5.51000 5.52000	1900 109311 190 4000	2 6 1 2
COLUMBUS	8.15	-1.23 %	17:03:28	1712	8,0500	1	288	8.05000	8.08000	1429	1	51	416	[+]
CLC	7.96 8.22	6.52000 9.78000	17:02:06 17:02:06 17:00:00 17:00:00	103 185 2845 105	8,0500 8,0500 8,0500 8,0500	4 1 1 1	1225 975 330 356	7.96000 7.95000 7.93000 7.92000	8.13000 8.14000 8.15000 8.16000	202 400 500 400	1 1 1 1
COMARCH	165.00	1.91 %	17:00:00	5	171,0000	1	43	171.00000	171.40000	35	2	0	56	[+]
CMR	165.00 171.40	148.60000 181.40000	17:00:00 16:24:20 16:24:20 16:24:20	12 4 15 15	171,0000 171,4000 171,4000 171,4000	1 1 1 1	3 5 10 90	169.00000 168.80000 168.60000 168.20000	171.60000 172.00000 172.40000 173.00000	20 100 16 10	1 1 1 1
COMP	46.50	0.00 %	16:48:58	154	46,5000	4	220	46.00000	46.50000	148	3	1	51	[+]
CMP	46.00 46.50	41.90000 51.00000	16:48:58 16:30:54 15:22:50 15:22:50	80 20 133 27	46,5000 46,5000 46,5000 46,5000	1 2 2 6	11 86 349 539	45.70000 45.30000 45.10000 45.00000	46.60000 46.70000 46.80000 47.00000	50 3900 40 370	1 1 1 2
COMPERIA	4.12	4.85 %	16:40:19	1	4,3200	1	107	4.04000	4.32000	271	1	11	48	[+]
CPL	4.04 4.34	3.72000 4.52000	16:36:40 16:36:40 15:47:22 14:08:39	54 1 1800 1	4,0400 4,1800 4,2000 4,3200	2 3 1 1	1350 1515 1000 181	4.02000 4.00000 3.90000 3.84000	4.34000 4.36000 4.40000 4.50000	398 306 1800 304	1 1 1 1
COMPREMUM	2.50	0.81 %	16:21:45	400	2,5000	1	900	2.46500	2.50000	1047	2	13	33	[+]
CPR	2.41 2.50	2.25000 2.75000	16:21:45 16:18:57 15:07:00 13:38:59	600 1000 822 422	2,4950 2,5000 2,5000 2,4950	1 2 1 1	1000 1303 2500 1000	2.46000 2.45000 2.43000 2.42000	2.51000 2.52000 2.57000 2.57500	1000 2000 1330 900	1 2 2 1
COPERNIC	0.00	0.00 %	15:00:36	200	1,0300	1	50	0.50000	0.60000	3392	2	0	0	[+]
CRS	0.00 0.00	0.82400 1.23500	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 1 1 1	50 100 100 100	0.40000 0.30000 0.20000 0.10000	0.70000 0.80000 0.90000 1.00000	100 100 100 2600	1 1 1 2
CORMAY	0.93	-1.41 %	17:00:00	63	0,9090	1	7	0.90900	0.91900	2180	2	52	47	[+]
CRM	0.89 0.93	0.83700 1.02200	17:00:00 17:00:00 17:00:00 16:49:27	119 100 10 381	0,9090 0,9090 0,9090 0,9100	1 3 1 1	2000 5000 1000 200	0.90700 0.90000 0.89600 0.89500	0.92500 0.92700 0.92800 0.93600	1055 10 1513 1050	1 1 1 2
CPGROUP	9.36	0.43 %	15:25:05	5	9,4000	1	193	9.36000	9.40000	240	1	0	0	[+]
CPG	9.36 9.40	8.44000 10.25000	15:25:04 15:25:02 12:22:27 09:08:18	5 5 12 7	9,4000 9,4000 9,3800 9,3600	1 1 1 0	900 175 1 0	9.12000 8.44000 7.84000 0.00000	9.50000 9.52000 9.60000 9.70000	825 850 2008 954	1 1 1 1
CREEPYJAR	580.00	4.12 %	17:00:00	2	606,0000	1	1	596.00000	606.00000	24	2	1	357	[+]
CRJ	572.00 607.00	522.00000 638.00000	17:00:00 17:00:00 17:00:00 17:00:00	2 8 3 20	606,0000 606,0000 606,0000 606,0000	1 1 1 1	10 2 10 22	595.00000 590.00000 587.00000 585.00000	607.00000 615.00000 619.00000 620.00000	87 13 3 18	3 2 1 2
CWPE	0.00	0.00 %	11:00:49	10	0,1700	0	0	0.00000	0.17000	26	1	0	0	[+]
CWP	0.00 0.00	0.13600 0.20400	11:00:49 11:03:46 11:04:24 15:00:00	10 17 2000 21	0,1700 0,1700 0,1700 0,1700	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.30000 0.35000 0.40000 0.45000	5000 5000 5000 3000	1 1 1 1
CYFRPLSAT	22.14	0.55 %	17:03:27	200	21,8200	5	5796	21.80000	21.82000	1391	1	816	17,797	[+]
CPS	21.12 22.24	19.93000 24.34000	17:02:34 17:00:00 17:00:00 17:00:00	574 377 53 987	21,8200 21,8200 21,8200 21,8200	3 2 1 4	2240 2277 55 750	21.76000 21.74000 21.72000 21.70000	21.86000 21.94000 21.98000 22.00000	3174 1394 2943 70	1 2 2 1
DADELO	12.20	1.25 %	13:49:08	29	12,1500	1	105	11.90000	12.15000	341	1	2	27	[+]
DAD	12.00 12.20	11.00000 13.40000	12:24:39 10:02:46 09:40:35 09:24:43	110 1000 1000 22	12,1500 12,0000 12,0000 12,2000	1 2 3 1	1000 252 322 200	11.85000 11.55000 11.50000 11.45000	12.20000 12.25000 12.50000 12.65000	364 1048 430 130	2 3 2 1
DANKS	0.00	0.00 %	15:07:02	2000	0,6700	1	200	0.67000	0.68000	5000	1	0	0	[+]
DNS	0.00 0.00	0.54000 0.80000	16:24:30 16:24:30 11:25:10 11:25:10	29 1471 29 1471	0,7000 0,6900 0,6900 0,6800	1 2 1 1	5000 9388 10000 3968	0.64000 0.63000 0.62500 0.62000	0.69500 0.70000 0.71000 0.71500	2000 14273 3957 3276	1 2 2 1
DATAWALK	159.00	-2.62 %	17:01:54	60	152,8800	1	10	152.50000	152.88000	3	1	17	2,672	[+]
DAT	152.88 160.00	143.10000 174.90000	17:01:28 17:00:41 17:00:00 17:00:00	17 36 7 14	152,8800 152,8800 152,8800 152,8800	1 4 1 7	4 207 20 247	152.34000 152.00000 151.20000 151.00000	155.40000 157.90000 158.00000 159.88000	128 60 6 20	1 2 1 1
DBENERGY	22.50	-3.51 %	14:57:41	50	22,0000	1	5	21.80000	23.00000	5	1	0	3	[+]
DBE	22.00 22.50	18.00000 27.00000	14:57:41 14:57:41 14:57:41 14:57:41	10 5 50 5	22,0000 22,3000 22,5000 22,5000	1 1 1 2	10 5 5 1355	21.60000 21.40000 21.20000 21.00000	23.30000 23.80000 23.90000 24.00000	10 5 57 5	1 1 1 1
DDISTANCE	1.23	8.53 %	13:37:31	45	1,4000	1	484	1.32000	1.40000	955	1	14	20	[+]
DDI	1.23 1.40	0.98400 1.47500	12:05:18 11:58:07 11:54:18 11:54:18	308 5000 298 702	1,4000 1,3700 1,4000 1,3900	1 1 1 1	560 770 405 1563	1.31000 1.30000 1.28500 1.28000	1.41000 1.43000 1.44500 1.45000	2000 1894 1300 1000	1 2 1 1
DEBICA	68.60	1.18 %	13:17:17	8	68,4000	1	8	68.00000	68.40000	4	1	0	15	[+]
DBC	68.20 68.60	61.80000 75.40000	12:45:13 12:45:13 12:45:13 09:00:00	95 10 35 22	68,4000 68,4000 68,2000 68,6000	2 1 2 4	58 51 69 210	67.60000 67.40000 67.20000 67.00000	68.80000 69.00000 69.20000 69.40000	50 100 50 119	1 1 1 1
DECORA	34.00	-0.29 %	17:00:00	1	33,9000	1	51	33.70000	33.90000	103	1	0	13	[+]
DCR	33.60 34.00	30.60000 37.40000	16:31:54 16:10:48 16:10:48 13:01:56	1 66 9 40	33,7000 33,9000 33,9000 33,9000	2 2 1 1	1299 115 51 51	33.60000 33.50000 33.30000 33.20000	34.00000 34.10000 34.40000 34.50000	7411 50 481 201	4 1 2 3
DEKPOL	24.80	-3.16 %	16:33:45	20	24,5000	1	550	24.40000	25.00000	10	1	1	18	[+]
DEK	24.50 24.80	22.40000 27.20000	16:33:45 16:33:45 16:33:45 16:33:45	112 10 10 10	24,5000 24,5000 24,6000 24,7000	1 1 1 1	10 1000 10 10	24.10000 24.00000 23.70000 23.50000	25.10000 25.20000 25.30000 25.40000	10 20 58 30	1 1 3 2
DEKTRA	19.20	-1.04 %	15:58:56	15	19,0000	2	299	19.00000	19.60000	10	1	0	2	[+]
DKR	19.00 19.70	15.40000 23.00000	15:55:52 15:37:37 15:37:37 09:31:45	60 20 3 1	19,1000 19,1000 19,2000 19,7000	2 1 1 1	114 20 20 20	18.80000 18.60000 18.50000 18.30000	19.70000 19.80000 19.90000 20.00000	508 461 500 207	1 2 1 3
DELKO	14.80	0.00 %	17:00:00	110	14,8000	1	79	14.60000	14.80000	360	3	0	7	[+]
DEL	14.80 14.80	13.35000 16.25000	17:00:00 15:15:47 12:29:11 16:44:36	60 100 175 1	14,8000 14,8000 14,8000 14,8000	2 2 1 2	277 295 200 300	14.55000 14.50000 14.35000 14.30000	14.85000 14.90000 14.95000 15.00000	500 2168 3 1381	1 2 1 3
DEVELIA	3.38	0.89 %	17:03:52	1690	3,4050	2	5859	3.40500	3.41000	209	1	261	881	[+]
DVL	3.36 3.41	3.04000 3.71000	17:02:40 17:01:55 17:01:10 17:00:37	1000 500 1443 2000	3,4050 3,4050 3,4050 3,4050	1 2 2 4	1500 630 6200 4620	3.37000 3.36000 3.35500 3.35000	3.41500 3.42000 3.43000 3.44000	387 4880 450 11019	1 2 1 3
DGA	8.75	0.00 %	15:25:34	2	8,6500	1	950	8.25000	8.65000	954	2	0	0	[+]
DGA	8.65 8.75	7.90000 9.60000	15:25:33 15:25:31 15:25:28 09:00:00	2 5 5 2	8,6500 8,6500 8,6500 8,7500	2 1 0 0	80 10000 0 0	7.00000 0.01000 0.00000 0.00000	8.70000 8.75000 9.00000 9.15000	200 696 1668 207	1 2 2 1
DIGITANET	10.95	-0.46 %	15:24:40	5	10,9000	1	100	10.70000	10.90000	216	2	1	8	[+]
DIG	10.65 10.95	9.86000 12.00000	11:36:42 11:20:00 09:03:27 09:03:26	40 700 5 5	10,6500 10,6500 10,9500 10,9500	1 2 1 1	760 800 21 400	10.65000 10.00000 9.54000 9.50000	10.95000 11.00000 11.10000 11.15000	56 958 295 700	1 2 1 1
DINOPL	296.00	2.10 %	17:00:00	109	300,9000	1	754	298.90000	300.90000	1692	3	352	104,969	[+]
DNP	290.40 302.40	266.40000 325.60000	17:00:00 17:00:00 17:00:00 17:00:00	505 26 135 121	300,9000 300,9000 300,9000 300,9000	2 2 2 2	912 1099 2017 3972	298.80000 298.40000 298.30000 298.10000	301.00000 301.20000 301.30000 301.50000	1747 1228 443 1995	3 3 1 2
DOMDEV	95.00	2.00 %	17:00:00	24	96,7000	2	148	95.00000	96.70000	76	1	14	1,339	[+]
DOM	94.90 96.80	85.50000 104.40000	17:00:00 17:00:00 17:00:00 17:00:00	12 30 36 24	96,7000 96,7000 96,7000 96,7000	1 1 1 3	18 18 446 3051	94.80000 94.50000 94.40000 94.00000	96.80000 96.90000 97.00000 97.50000	292 147 232 163	2 1 3 2
DROZAPOL	8.28	-0.48 %	16:46:56	1	8,2400	1	80	8.22000	8.24000	682	1	10	82	[+]
DPL	7.88 8.36	7.46000 9.10000	16:39:21 16:36:16 16:15:14 16:10:31	150 120 150 500	8,2200 8,2200 8,2200 8,2400	1 1 1 1	500 100 250 520	8.20000 8.10000 8.02000 8.00000	8.30000 8.32000 8.34000 8.36000	622 200 1919 345	2 1 2 2
EASYCALL	0.00	0.00 %	16:14:18	6	7,0400	1	30	7.16000	7.32000	25	1	0	0	[+]
ECL	0.00 0.00	5.64000 8.44000	15:43:42 10:35:08 10:35:08 09:30:53	35 200 30 105	7,0200 7,0000 7,0200 7,0400	1 1 1 1	25 15 15 20	7.08000 7.02000 6.88000 6.80000	7.48000 7.50000 7.76000 7.88000	20 193 20 35	1 1 1 1
ECCGAMES	1.19	-3.36 %	16:16:43	56	1,1500	2	2074	1.15000	1.19000	2515	2	27	31	[+]
ECC	1.14 1.19	0.95200 1.42500	13:16:13 13:16:13 12:30:20 12:30:20	650 100 1000 100	1,1900 1,1850 1,1850 1,1850	1 1 1 1	100 100 100 100	1.14500 1.14000 1.13500 1.13000	1.20000 1.21000 1.22000 1.23500	1000 2450 150 150	1 2 1 1
ECHO	3.26	-0.93 %	17:00:00	53	3,2100	1	150	3.18000	3.21000	1947	1	49	158	[+]
ECH	3.18 3.26	2.93500 3.58500	17:00:00 17:00:00 16:39:29 16:39:29	1947 53 500 1000	3,2100 3,2100 3,1800 3,1800	1 1 1 2	1505 1000 410 1310	3.17500 3.15000 3.13000 3.12000	3.23000 3.24000 3.27000 3.27500	2000 1000 1194 763	1 1 2 1
EDINVEST	3.84	-3.27 %	16:37:11	173	3,8400	1	599	3.78000	3.84000	1827	1	3	11	[+]
EDI	3.78 3.84	3.46000 4.22000	16:37:11 16:11:20 14:32:27 11:14:08	307 69 130 100	3,8000 3,8000 3,7800 3,8400	1 2 1 1	150 915 400 2100	3.75000 3.74000 3.68000 3.66000	3.90000 3.98000 4.00000 4.02000	389 5749 12839 1000	1 3 2 1
EFENERGII	0.31	0.65 %	15:38:50	50	0,3120	1	1000	0.30300	0.31100	1500	1	5	1	[+]
EFE	0.30 0.31	0.25000 0.37400	15:38:50 15:38:17 15:23:04 15:21:23	1500 3000 11 1	0,3110 0,3040 0,3040 0,3040	1 2 1 2	3200 3500 4495 8000	0.30200 0.30100 0.30000 0.29600	0.31200 0.32700 0.32800 0.33000	4060 1800 5950 6000	1 1 2 2
EKIOSK	1.60	7.50 %	15:45:58	20	1,7200	1	20	1.50000	1.72000	720	3	1	1	[+]
EKS	1.54 1.72	1.28000 1.92000	15:45:58 15:45:58 15:45:58 15:45:58	20 20 20 20	1,7000 1,6800 1,6600 1,6400	1 1 1 1	20 20 100 100	1.48000 1.46000 1.44000 1.42000	1.74000 1.76000 1.78000 1.80000	100 100 100 100	1 1 1 1
EKOEXPORT	2.00	-8.01 %	17:04:54	900	1,7800	2	37154	1.78000	1.80000	400	1	253	462	[+]
EEX	1.72 2.05	1.62000 1.98000	17:00:00 17:00:00 17:00:00 17:00:00	1258 688 1166 144	1,7800 1,7800 1,7800 1,7800	1 2 1 1	555 2444 2499 3000	1.77500 1.77000 1.76500 1.74000	1.80500 1.81000 1.83000 1.86000	300 900 1000 1500	1 1 1 1
EKOPARK	9.00	-1.10 %	15:23:08	2	9,0000	1	10	8.70000	8.80000	198	1	0	0	[+]
EPR	9.00 9.00	7.20000 10.80000	14:01:35 13:00:57 13:00:57 12:52:13	82 115 3 4	9,1000 9,1000 9,4000 9,4000	1 1 1 1	20 20 20 20	8.50000 8.40000 8.30000 7.60000	9.30000 9.40000 9.50000 10.00000	20 20 390 10	1 1 1 1
EKOPOL	9.72	0.20 %	16:49:49	1	10,0000	1	6	9.72000	9.80000	200	1	3	25	[+]
EGH	9.42 10.00	7.78000 11.65000	16:49:49 16:49:49 16:49:49 16:49:49	206 95 99 259	9,9800 9,9800 9,9600 9,9400	1 1 1 1	82 259 140 400	9.42000 9.40000 9.18000 9.04000	9.90000 10.00000 10.20000 10.25000	140 634 726 499	1 2 3 1
ELEKTROTI	6.50	2.15 %	14:51:35	90	6,6400	2	150	6.54000	6.64000	105	1	8	53	[+]
ELT	6.42 6.72	5.86000 7.14000	14:51:35 13:12:46 12:20:35 12:19:09	160 155 575 1	6,6400 6,6600 6,6000 6,7200	1 1 1 3	50 100 100 594	6.52000 6.50000 6.48000 6.46000	6.66000 6.68000 6.72000 6.74000	670 143 49 1850	2 1 1 2
ELKOP	0.39	-0.13 %	16:47:46	532	0,3980	1	3000	0.39100	0.39800	5000	1	1	0	[+]
EKP	0.39 0.40	0.35100 0.42900	09:37:41 17:00:00 16:41:15 16:28:21	1 1 4900 100	0,3900 0,3985 0,3980 0,3980	2 1 1 1	5496 5000 4400 3500	0.39000 0.38500 0.38100 0.38050	0.39850 0.40800 0.40850 0.41000	18086 2991 5000 5795	1 1 1 2
ELZAB	2.33	2.18 %	17:00:00	3	2,3400	1	597	2.25000	2.34000	2864	1	3	6	[+]
ELZ	2.18 2.36	2.10000 2.56000	16:48:55 14:52:29 13:39:47 11:58:20	40 2 3 35	2,2500 2,3400 2,2500 2,3400	2 2 1 1	1444 1055 643 1000	2.24000 2.22000 2.18000 2.16000	2.38000 2.45000 2.50000 2.57000	1000 400 348 530	1 1 1 1
EMC	12.10	0.00 %	16:36:57	1	12,1000	1	82	10.50000	12.10000	886	4	0	0	[+]
EMC	12.10 12.10	10.90000 13.30000	16:36:56 16:36:55 16:36:54 09:05:10	1 1 1 1	12,1000 12,1000 12,1000 12,1000	1 1 1 1	82 82 1 200	10.40000 10.30000 10.10000 9.50000	12.30000 12.40000 12.50000 13.90000	4000 640 150 3150	1 1 1 2
EMONT	0.97	-0.52 %	09:28:46	9	0,9650	2	5100	0.94000	0.96500	100	1	0	0	[+]
ELM	0.97 0.97	0.77500 1.15000	12:00:12 13:27:59 10:13:45 09:36:46	15 100 15 12	0,9700 0,9500 0,9500 0,9500	2 2 1 1	1100 2900 100 89	0.92000 0.87000 0.85000 0.83000	0.97000 0.99000 1.01000 1.02000	378 100 73 100	1 1 1 1
EMUZYKA	0.00	0.00 %	11:05:27	112	9,0000	1	119	8.50000	9.05000	85	1	0	0	[+]
EMU	0.00 0.00	7.20000 10.80000	10:27:31 10:27:31 16:19:21 15:10:45	2 109 109 10	9,9000 9,3000 9,2500 9,3000	1 1 1 1	300 1 1500 200	8.20000 5.60000 5.30000 2.04000	9.10000 9.65000 9.80000 9.90000	112 104 150 79	1 1 1 1
ENAP	1.85	7.43 %	16:24:47	3	1,8800	1	448	1.81000	1.88000	751	1	5	10	[+]
ENP	1.81 1.88	1.67000 2.02000	16:24:47 15:38:53 15:25:22 09:08:27	97 552 1000 3760	1,8500 1,8100 1,8300 1,8500	1 1 1 1	560 2750 2000 55	1.79000 1.78000 1.77000 1.75000	1.90000 1.92000 1.96000 2.00000	2147 2156 2109 1896	1 1 1 1
ENEA	9.07	-0.17 %	17:00:00	1487	8,9900	1	1397	8.99000	9.02500	8568	2	496	4,486	[+]
ENA	8.98 9.22	8.16500 9.97500	17:00:00 17:00:00 17:00:00 17:00:00	362 5407 1272 1162	8,9900 8,9900 8,9900 8,9900	4 2 2 2	9286 5611 3061 5617	8.98000 8.97000 8.96500 8.96000	9.03500 9.04000 9.05000 9.05500	5571 3037 8595 5559	2 2 2 2
ENELMED	15.60	0.00 %	14:22:00	3	15,6000	1	90	15.10000	15.50000	70	1	0	0	[+]
ENE	15.60 15.60	14.10000 17.10000	10:35:24 13:22:49 12:43:47 12:43:47	10 5 2 48	15,6000 14,9000 15,6000 15,2000	1 2 1 1	515 162 100 100	15.00000 14.90000 14.60000 13.00000	15.60000 17.10000 17.20000 17.30000	485 150 90 118	1 2 1 1
ENERGA	6.80	0.00 %	17:00:00	100	6,7800	2	7232	6.78000	6.80000	449	1	24	162	[+]
ENG	6.78 6.88	6.12000 7.48000	16:49:35 16:48:20 14:46:29 14:43:40	68 1331 220 72	6,7800 6,8000 6,8000 6,8000	1 2 1 5	117 720 700 1597	6.76000 6.74000 6.72000 6.70000	6.90000 6.92000 6.96000 6.98000	735 150 200 480	1 1 1 1
ENERGOINS	0.00	0.00 %	17:00:00	1000	0,8600	1	100	0.86600	0.86000	4000	2	0	0	[+]
ENI	0.00 0.00	0.77400 0.94600	17:00:00 17:00:00 17:00:00 16:46:43	420 200 700 700	0,8600 0,8600 0,8600 0,8600	1 4 2 1	200 3192 1080 828	0.86200 0.86000 0.80000 0.73000	0.89000 0.91800 0.92000 0.93800	1500 400 4000 500	1 1 1 1
ENTER	27.60	0.00 %	17:00:00	64	27,5000	1	100	27.40000	27.50000	19	1	1	36	[+]
ENT	27.50 27.80	24.90000 30.30000	17:00:00 16:44:27 16:44:27 16:26:59	6 100 100 36	27,5000 27,5000 27,5000 27,6000	1 1 1 2	50 36 100 177	27.30000 27.20000 27.00000 26.90000	27.70000 27.80000 27.90000 28.00000	1514 100 264 384	1 1 1 2
ERBUD	36.00	-2.78 %	17:00:00	1	35,0000	1	70	34.50000	35.00000	42	1	0	16	[+]
ERB	34.45 36.60	32.40000 39.60000	17:00:00 16:43:06 16:27:47 16:27:47	14 136 19 10	35,0000 35,0000 35,0000 34,9500	2 2 1 1	154 70 200 185	33.70000 33.55000 33.50000 33.15000	36.50000 36.60000 37.40000 37.75000	40 153 202 36	1 1 1 1
ERG	53.00	0.94 %	11:27:15	30	53,5000	4	1022	53.00000	53.50000	100	1	0	10	[+]
ERG	53.00 54.00	47.80000 58.00000	09:42:41 09:34:25 09:34:25 13:53:19	3 16 148 2	54,0000 53,0000 53,0000 53,0000	1 1 1 1	184 110 3 37	52.50000 49.00000 47.80000 45.20000	54.00000 54.50000 55.00000 55.50000	20 1358 480 193	1 2 5 1
ESKIMOS	0.00	0.00 %	15:00:00	7643	0,1250	2	145200	0.01000	PKC	13281	1	0	0	[+]
ESK	0.00 0.00	0.10000 0.15000	11:00:00 11:00:00 11:00:00 15:00:00	10000 1500 500 4022	0,1250 0,1250 0,1250 0,1250	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.10000 0.12500 0.14700 0.16900	1480 7593 11111 11111	2 2 1 1
ESOTIQ	37.40	1.34 %	17:00:00	77	37,9000	2	449	37.90000	38.00000	183	2	1	50	[+]
EAH	37.10 37.90	33.70000 41.10000	17:00:00 17:00:00 17:00:00 17:00:00	263 60 35 5	37,9000 37,9000 37,9000 37,9000	2 1 1 1	268 264 4 80	37.80000 37.70000 37.10000 36.60000	38.40000 38.50000 38.80000 38.90000	50 50 12 43	1 1 1 1
ESTAR	0.00	0.00 %	11:21:22	2	1,5000	1	30	1.33000	2.13350	3	1	0	0	[+]
EST	0.00 0.00	1.35000 1.65000	11:14:50 - - -	6 - - -	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	30 0 0 0	1 0 0 0
EUCO	2.00	1.04 %	17:00:00	1100	1,9500	1	2313	1.92000	1.95000	6805	2	47	93	[+]
EUC	1.93 2.00	1.80000 2.20000	16:45:58 16:40:18 16:35:25 15:27:14	100 14508 500 300	1,9250 1,9400 1,9700 1,9800	1 1 1 1	200 100 604 1000	1.90500 1.90000 1.84000 1.82000	1.99000 2.00000 2.02000 2.05000	300 4967 500 500	1 1 1 1
EUROCASH	10.90	3.12 %	17:03:26	230	11,2500	2	94	11.22000	11.25000	2770	1	103	1,153	[+]
EUR	10.90 11.28	9.81000 11.99000	17:01:28 17:00:00 17:00:00 17:00:00	283 30 7 53	11,2500 11,2500 11,2500 11,2500	2 2 2 2	94 96 96 96	11.21000 11.19000 11.17000 11.16000	11.27000 11.28000 11.29000 11.30000	94 521 94 343	2 1 2 4
EUROHIT	2.88	5.11 %	15:11:15	110	2,8800	1	100	2.50000	2.88000	1758	2	5	15	[+]
ERH	2.88 2.88	2.32000 3.44000	15:11:15 15:00:00 15:00:00 15:00:00	390 2300 1000 1000	2,8800 2,8800 2,8800 2,8800	1 1 1 1	2000 1300 1200 5	2.20000 1.55000 1.53000 0.20000	2.90000 3.00000 3.10000 4.00000	1000 667 3000 500	1 2 1 1
EUROHOLD	5.79	5.25 %	16:32:55	18	5,7890	1	205	5.40000	5.78900	81	1	0	0	[+]
EHG	5.79 5.79	5.21100 6.36700	16:06:55 15:47:49 14:37:59 10:35:49	61 99 63 21	5,5000 5,7800 5,8040 5,4040	1 1 1 1	10000 15000 20000 200	5.20000 5.15000 5.10000 5.02000	5.79000 5.80000 5.80200 5.90900	50 97 157 297	1 1 1 1
EUROSNACK	0.00	0.00 %	10:41:31	1500	1,0000	1	2000	1.01000	1.03000	2000	1	0	0	[+]
ECK	0.00 0.00	0.80000 1.20000	10:59:19 09:01:49 09:01:49 12:06:00	1000 1000 2000 2000	1,0000 1,0000 1,0200 1,0000	1 1 1 1	1000 2200 2000 2500	1.00000 0.99000 0.94000 0.92000	1.12000 1.19000 1.20000 1.24000	1000 4168 10000 600	1 1 1 1
EUROTAX	0.00	0.00 %	09:00:06	300	2,8200	1	52	2.66000	2.82000	220	1	0	0	[+]
ETX	0.00 0.00	2.26000 3.38000	13:39:26 11:25:07 10:51:09 10:49:46	1 300 273 235	2,8200 2,6600 2,6600 2,6800	1 1 1 1	282 575 1000 250	2.56000 2.44000 2.42000 2.38000	2.84000 2.86000 2.92000 3.04000	499 3303 782 490	1 1 1 1
EUROTEL	47.00	0.00 %	17:00:00	2	46,0000	1	87	45.80000	46.00000	305	1	2	94	[+]
ETL	45.80 47.00	42.30000 51.60000	17:00:00 17:00:00 17:00:00 17:00:00	13 11 7 9	46,0000 46,0000 46,0000 46,0000	4 1 2 2	111 98 200 401	45.70000 45.60000 45.50000 45.30000	46.40000 46.70000 46.80000 46.90000	373 21 112 56	2 1 2 1
EXCELLENC	0.18	-2.06 %	17:00:00	530	0,1804	1	9470	0.18040	0.18520	3337	1	67	12	[+]
EXC	0.18 0.19	0.14560 0.21800	17:00:00 17:00:00 17:00:00 17:00:00	11000 500 11000 2500	0,1804 0,1804 0,1804 0,1804	1 1 2 1	20000 800 6700 1000	0.18000 0.17960 0.17900 0.17700	0.18540 0.18580 0.18600 0.18780	20566 990 1000 11000	1 1 1 2
FABRYKAKD	0.00	0.00 %	10:13:22	500	0,4220	1	40	0.20000	PKC	18100	3	0	0	[+]
FKD	0.00 0.00	0.33800 0.50500	10:07:44 10:01:07 09:43:39 13:52:08	1455 6000 100 700	0,4220 0,4100 0,4220 0,4080	1 1 1 0	1 5 5000 0	0.10000 0.04200 0.01000 0.00000	0.05000 0.33000 0.40000 0.42000	1350 7300 7250 11215	1 1 3 3
FAMUR	2.67	-1.49 %	17:00:00	4266	2,6400	1	300	2.62000	2.64000	734	1	208	550	[+]
FMF	2.60 2.70	2.40400 2.93600	17:00:00 17:00:00 17:00:00 16:47:08	1541 3747 765 3307	2,6400 2,6400 2,6400 2,6380	1 1 6 3	1000 1452 3820 3500	2.60400 2.60200 2.60000 2.59000	2.64800 2.65000 2.66000 2.66200	380 4195 6488 1500	1 2 2 1
FARM51	44.00	1.27 %	17:00:00	5	44,0000	1	13	43.40000	44.00000	240	2	4	174	[+]
F51	43.30 44.15	35.20000 52.80000	17:00:00 17:00:00 16:49:29 16:44:59	100 15 24 248	44,0000 44,0000 44,0000 43,8000	1 1 2 2	500 50 600 111	43.00000 42.60000 42.50000 42.00000	44.10000 44.40000 44.45000 44.50000	1343 87 196 80	2 2 1 2
FASING	12.90	-4.92 %	17:00:24	446	12,5500	1	152	12.55000	12.90000	81	1	2	25	[+]
FSG	12.55 12.90	11.65000 14.15000	17:00:24 17:00:00 17:00:00 15:14:04	123 660 140 2	12,5500 12,5500 12,5500 12,9000	2 1 1 1	180 200 300 200	12.40000 11.95000 11.90000 11.65000	13.15000 13.20000 13.30000 13.35000	916 595 66 46	2 1 1 1
FEERUM	6.60	0.00 %	11:09:00	1	6,6000	1	300	5.85000	6.60000	132	1	0	0	[+]
FEE	6.60 6.60	5.95000 7.25000	11:08:59 11:08:57 11:08:56 09:03:53	1 1 1 1	6,6000 6,6000 6,6000 6,6000	1 1 1 2	250 220 600 1001	5.75000 5.70000 5.65000 5.50000	6.95000 7.00000 7.20000 7.25000	134 334 390 359	2 1 1 1
FERRO	28.20	2.48 %	17:00:00	20	28,9000	1	200	28.60000	28.90000	303	3	1	33	[+]
FRO	27.50 28.90	25.40000 31.00000	17:00:00 16:48:55 16:38:12 16:38:07	8 9 38 110	28,9000 28,9000 28,9000 28,8000	1 2 1 1	375 240 25 500	28.00000 27.90000 27.80000 27.70000	29.00000 29.20000 29.50000 29.70000	198 31 30 55	3 1 1 2
FERRUM	0.00	0.00 %	09:00:00	1	3,8000	1	222	3.72000	3.88000	150	2	0	0	[+]
FER	0.00 0.00	3.42000 4.18000	12:14:28 16:43:46 14:45:32 13:26:49	100 2740 800 100	3,8600 3,7600 3,7600 3,7400	1 2 1 1	222 1322 100 100	3.70000 3.68000 3.66000 3.64000	3.90000 3.92000 3.96000 3.98000	1989 3000 100 2000	3 1 1 1
FINVENTUR	0.68	1.18 %	16:47:20	100	0,6880	2	205	0.63000	0.68800	100	1	4	3	[+]
FIV	0.63 0.70	0.54800 0.82000	16:46:18 16:46:18 11:59:21 11:59:21	2050 200 400 200	0,6300 0,6300 0,6980 0,6960	1 1 1 1	200 200 200 200	0.62800 0.62600 0.62400 0.62200	0.69000 0.69200 0.69400 0.69600	200 200 200 500	1 1 1 1
FON	0.22	-0.68 %	16:07:04	5617	0,2185	1	3334	0.21850	0.23000	7144	2	41	9	[+]
FON	0.22 0.22	0.19680 0.24000	14:16:17 14:16:17 14:16:00 14:33:29	11600 400 23410 2450	0,2180 0,2180 0,2185 0,2200	1 1 1 2	11876 7500 4444 7533	0.21800 0.21550 0.21350 0.21300	0.23800 0.24000 0.24600 0.24900	13411 5000 4929 4000	2 1 1 1
FOREVEREN	5.34	-0.94 %	16:49:39	165	5,2900	2	110	5.22000	5.29000	835	1	6	31	[+]
FOR	5.22 5.41	4.27500 6.40000	16:38:38 16:38:38 16:17:53 16:17:53	39 381 45 100	5,2800 5,2800 5,2800 5,2800	1 1 2 5	258 100 400 877	5.21000 5.20000 5.18000 5.15000	5.33000 5.35000 5.37000 5.38000	160 600 50 150	1 1 1 2
FORTE	38.00	-2.40 %	17:00:00	6	36,6000	1	35	36.60000	36.90000	40	1	1	37	[+]
FTE	34.80 38.00	34.20000 41.80000	17:00:00 17:00:00 17:00:00 17:00:00	62 10 8 1	36,6000 36,6000 36,6000 36,6000	1 1 1 1	3 40 11 11	36.30000 36.10000 35.90000 35.80000	37.90000 38.00000 38.30000 38.60000	230 175 23 35	2 1 1 1
GALVO	0.00	0.00 %	09:13:09	900	0,9950	2	1887	0.92000	1.00000	5500	3	0	0	[+]
GAL	0.00 0.00	0.80000 1.19000	09:12:40 09:11:52 09:04:23 09:01:43	1847 53 1000 1053	0,9950 0,9500 0,9500 0,9200	1 1 1 1	1150 5088 777 2915	0.87000 0.84000 0.83500 0.83000	1.01000 1.03000 1.05000 1.10000	1367 1424 4353 2000	1 1 1 3
GAMEOPS	6.78	0.00 %	17:00:00	38	6,7800	1	100	6.60000	6.78000	647	2	0	2	[+]
GOP	6.50 6.78	6.12000 7.44000	16:45:50 15:18:44 13:10:48 12:52:22	12 1 50 10	6,7800 6,7800 6,5000 6,5000	2 4 1 1	310 1329 377 220	6.52000 6.50000 6.48000 6.34000	6.82000 6.98000 7.00000 7.10000	248 174 136 391	1 2 2 2
GAMFACTOR	6.36	-4.08 %	16:11:48	560	6,1200	1	500	6.12000	6.20000	100	1	1	8	[+]
GIF	6.12 6.36	5.74000 6.98000	16:11:48 16:11:48 14:07:36 09:00:00	220 220 250 2	6,1200 6,1400 6,1200 6,3600	2 1 1 5	1210 800 1250 2084	6.10000 6.04000 6.02000 6.00000	6.30000 6.32000 6.60000 6.78000	498 1250 1000 49	1 1 1 1
GENERGY	0.00	0.00 %	12:50:37	40000	0,0195	1	125	0.01250	PKC	3020	2	0	0	[+]
GNR	0.00 0.00	0.01400 0.02500	11:45:49 11:45:07 11:26:28 11:21:18	213880 3000 10290 15000	0,0195 0,0195 0,0195 0,0195	2 2 0 0	156434 100000 0 0	0.01200 0.01100 0.00000 0.00000	0.01950 0.02950 0.03000 0.03200	21481 55555 104592 70000	1 1 1 1
GENOMED	0.00	0.00 %	16:21:12	2	36,0000	1	3	35.60000	36.00000	5	1	0	0	[+]
GEN	0.00 0.00	28.80000 43.20000	11:49:31 11:49:31 15:47:45 15:47:45	22 2 5 55	36,2000 36,4000 36,0000 38,0000	1 1 1 1	7 3 5 10	35.00000 34.40000 33.80000 33.20000	36.60000 36.80000 37.00000 37.80000	5 5 13 10	1 1 2 1
GENOMTEC	7.00	-0.14 %	15:56:18	400	6,9900	1	400	6.92000	6.99000	44	1	2	14	[+]
GMT	6.90 7.00	5.60000 8.40000	13:32:35 10:22:35 10:09:44 09:30:19	212 1000 250 125	6,9900 7,0000 6,9000 7,0000	1 2 1 1	500 5550 350 390	6.91000 6.90000 6.84000 6.83000	7.00000 7.20000 7.28000 7.30000	656 320 200 800	1 1 1 2
GENXONE	14.26	0.00 %	17:00:00	1	14,9600	1	94	14.40000	14.96000	4	1	2	30	[+]
GX1	14.10 14.96	11.42000 17.10000	16:44:31 16:44:31 13:46:08 13:46:08	599 400 4 16	14,4000 14,4200 14,9600 14,6000	1 1 1 1	20 50 55 20	14.30000 14.28000 14.20000 14.14000	14.98000 15.00000 15.10000 15.50000	1000 108 19 783	1 1 1 3
GEOTRANS	9.01	-0.43 %	17:00:00	11	9,2400	1	100	9.10000	9.24000	228	1	9	85	[+]
GTS	9.00 9.37	7.21000 10.80000	16:44:30 16:19:38 16:15:41 16:15:04	11 10 20 59	9,2400 9,2500 9,2600 9,2500	1 1 2 1	100 100 205 100	9.09000 9.08000 9.06000 9.05000	9.26000 9.28000 9.30000 9.31000	80 151 310 100	1 1 1 1
GETIN	1.01	-1.57 %	17:00:00	2512	1,0020	1	488	1.00200	1.01400	1327	1	27	28	[+]
GTN	1.00 1.02	0.90900 1.11000	16:41:04 16:01:51 16:00:54 13:57:49	566 50 500 3107	1,0140 1,0020 1,0120 1,0140	1 2 2 2	1506 3000 1500 2500	1.00000 0.99500 0.99000 0.98700	1.01800 1.02800 1.03600 1.03800	1000 4000 1490 4000	1 1 1 1
GETINOBLE	0.20	-0.51 %	17:00:00	15817	0,1950	1	34183	0.19500	0.19690	6900	1	1,211	238	[+]
GNB	0.19 0.20	0.16990 0.22960	17:00:00 17:00:00 16:49:08 16:49:07	1000 3000 5214 5000	0,1950 0,1950 0,1942 0,1941	1 1 1 1	501 25000 10000 5170	0.19450 0.19440 0.19410 0.19400	0.19700 0.19780 0.19840 0.19900	173270 10000 1007 10000	1 1 1 1
GKSKAT	0.00	0.00 %	11:00:00	1000	0,1990	1	2299	0.15100	0.19900	38168	4	0	0	[+]
GKS	0.00 0.00	0.16000 0.23800	11:00:00 11:00:00 11:00:00 12:01:55	557 3300 143 1000	0,1990 0,1990 0,1990 0,1990	1 1 1 2	36000 8000 6300 11950	0.15000 0.14700 0.14100 0.10000	0.20000 0.22000 0.23000 0.26200	106905 5000 42598 2000	2 1 2 1
GLCOSMED	3.18	0.32 %	14:44:22	500	3,1500	2	551	3.06000	3.14500	1979	1	1	2	[+]
GLC	3.15 3.18	2.86000 3.49000	09:05:05 09:05:05 09:05:05 09:05:05	2 2 2 2	3,1750 3,1750 3,1750 3,1750	1 1 3 1	250 855 2709 632	3.05000 3.03000 3.02000 3.01000	3.15000 3.18000 3.19000 3.20000	488 535 5000 1000	1 1 1 1
GOBARTO	6.15	4.96 %	16:00:32	50	6,3500	1	100	6.00000	6.35000	563	2	3	20	[+]
GOB	6.10 6.35	5.55000 6.75000	13:35:12 13:31:50 13:30:43 12:59:38	314 59 104 380	6,2000 6,2000 6,2500 6,2000	1 2 1 1	50 864 257 300	5.95000 5.70000 5.60000 5.50000	6.40000 6.50000 6.75000 6.80000	400 200 562 413	1 1 2 2
GOLAB	0.00	0.00 %	11:56:37	150	0,2500	1	1000	0.10000	0.25000	3300	1	0	0	[+]
GOL	0.00 0.00	0.20000 0.30000	12:18:49 11:01:05 11:01:05 11:01:05	3300 89 111 300	0,1940 0,3960 0,3960 0,3960	1 1 2 0	6000 20000 100000 0	0.09050 0.02050 0.01050 0.00000	0.30000 0.39600 0.40000 0.43000	41260 1811 5000 1421	2 1 1 1
GOTFI	0.00	0.00 %	11:00:00	21	19,0000	1	200	6.00000	15.50000	150	1	0	0	[+]
GTF	0.00 0.00	15.20000 22.80000	11:00:00 11:04:30 11:00:00 11:00:00	15 10 5 5	21,0000 25,0000 30,0000 36,6000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	20.00000 0.00000 0.00000 0.00000	100 0 0 0	1 0 0 0
GOVENA	0.06	5.98 %	13:35:11	3746	0,0638	2	3500	0.05840	0.06340	20000	1	25	2	[+]
GOV	0.06 0.06	0.04200 0.07760	13:34:36 13:34:36 13:34:36 13:34:36	3040 500 960 2500	0,0638 0,0634 0,0632 0,0628	2 1 1 1	25000 16894 11197 15000	0.05820 0.05800 0.05760 0.05720	0.06360 0.06380 0.06400 0.06420	21500 92626 70000 24000	3 3 2 1
GPPI	62.00	-1.64 %	17:00:00	5	60,0000	3	249	60.00000	61.30000	5	1	3	206	[+]
GPP	59.00 62.00	55.80000 68.20000	17:00:00 17:00:00 17:00:00 17:00:00	13 18 5 7	60,0000 60,0000 60,0000 60,0000	1 1 1 1	88 159 12 800	59.00000 58.30000 57.60000 56.90000	61.40000 61.50000 62.00000 62.20000	58 94 246 50	1 1 2 1
GPW	37.50	2.58 %	17:00:00	4	38,1800	1	1286	38.10000	38.18000	1439	3	35	1,328	[+]
GPW	37.24 38.20	33.76000 41.24000	17:00:00 17:00:00 17:00:00 17:00:00	153 134 144 1	38,1800 38,1800 38,1800 38,1800	2 1 1 1	341 58 117 100	38.00000 37.98000 37.96000 37.94000	38.20000 38.28000 38.30000 38.36000	328 60 463 55	3 1 1 1
GREENX	0.59	-0.50 %	16:48:55	1000	0,5920	2	4700	0.58000	0.59200	3082	3	196	114	[+]
GRX	0.58 0.60	0.52800 0.64400	16:42:25 16:33:34 16:33:34 16:31:33	1000 928 86 1814	0,5910 0,5920 0,5920 0,5920	2 1 1 4	9600 2300 4200 8100	0.57800 0.57400 0.57100 0.57000	0.59300 0.59500 0.60000 0.60300	1688 2673 17487 2000	1 2 4 1
GREMPCO	0.63	0.00 %	09:25:26	50	0,6300	1	100	0.61200	0.63000	251	1	0	0	[+]
GRM	0.63 0.63	0.50400 0.75600	15:06:42 14:41:55 14:41:55 14:41:55	50 1700 200 100	0,6300 0,6100 0,6120 0,6200	1 1 1 1	3300 100 2000 200	0.61000 0.60200 0.60000 0.58200	0.64600 0.64800 0.65000 0.66000	100 300 4500 1350	1 1 1 1
GROCLIN	1.90	1.05 %	17:00:00	2	1,9200	1	298	1.92000	1.97000	1615	1	16	30	[+]
GCN	1.89 1.97	1.71000 2.08500	16:42:33 16:42:32 16:42:32 16:42:31	100 100 100 85	1,9700 1,9700 1,9700 1,9700	1 1 1 1	2967 600 690 800	1.91000 1.89000 1.88000 1.87000	1.97200 1.97800 1.98000 1.98800	660 1033 270 3000	1 1 1 1
GRODNO	17.60	0.81 %	17:00:00	422	17,3400	2	722	17.34000	17.44000	80	1	7	124	[+]
GRN	17.32 17.90	15.84000 19.36000	17:00:00 17:00:00 17:00:00 17:00:00	125 50 203 280	17,3400 17,3400 17,3400 17,3400	1 1 1 1	161 29 76 65	17.32000 17.30000 17.28000 17.20000	17.46000 17.54000 17.60000 17.78000	30 100 5 154	1 1 1 1
GRUPAAZOTY	48.02	3.00 %	17:01:53	500	49,4000	1	113	49.40000	49.46000	2	1	95	4,677	[+]
ATT	48.02 50.05	43.22000 52.80000	17:01:28 17:00:56 17:00:00 17:00:00	20 4 148 25	49,4000 49,4000 49,4000 49,4000	1 2 2 1	2 76 76 50	49.08000 49.02000 48.94000 48.90000	49.48000 49.50000 49.52000 49.56000	76 570 139 75	2 2 2 2
GRUPAREC	72.00	0.70 %	16:00:46	11	71,5000	1	35	68.50000	71.00000	20	1	0	13	[+]
GRC	68.00 72.00	58.00000 86.00000	16:00:46 16:00:46 15:57:24 15:57:24	85 9 32 20	68,5000 68,0000 68,5000 69,0000	5 1 1 1	128 100 35 9	65.00000 63.50000 63.00000 61.50000	71.50000 72.00000 73.50000 74.00000	30 167 51 269	1 1 1 3
GTC	5.90	-1.99 %	17:00:00	1	5,9200	1	230	5.90000	6.02000	50	3	0	2	[+]
GTC	5.90 5.92	5.32000 6.48000	17:00:00 12:27:22 12:27:22 09:00:25	2 5 85 221	5,9200 5,9200 5,9200 5,9000	2 1 1 1	600 2957 11 200	5.86000 5.82000 5.80000 5.72000	6.04000 6.06000 6.08000 6.10000	200 1699 1730 293	1 1 1 1
HANDLOWY	59.00	-1.19 %	17:00:00	8	58,1000	1	50	58.10000	58.60000	936	1	23	1,324	[+]
BHW	58.00 59.70	53.10000 64.90000	17:00:00 17:00:00 17:00:00 17:00:00	53 7 93 25	58,1000 58,1000 58,1000 58,1000	6 3 6 5	711 740 367 802	58.00000 57.90000 57.80000 57.70000	58.80000 59.00000 59.20000 59.40000	70 861 35 100	1 2 1 1
HARPER	6.05	-4.51 %	16:28:52	50	5,7200	1	99	5.72000	5.90000	814	1	3	18	[+]
HRP	5.67 6.05	5.45000 6.65000	16:28:52 16:26:03 16:17:46 16:13:23	795 185 300 3	5,7200 5,6700 5,7200 5,7200	1 2 1 1	400 552 483 343	5.68000 5.67000 5.66000 5.64000	5.98000 6.00000 6.11000 6.12000	1000 916 295 501	1 1 1 1
HELIO	15.30	0.63 %	12:17:23	63	16,0000	1	100	15.50000	16.00000	385	1	0	3	[+]
HEL	15.30 16.00	13.80000 16.80000	09:00:00 09:00:00 12:57:36 10:12:38	69 29 63 35	15,3000 15,3000 15,9000 15,3000	1 1 1 1	131 86 95 55	15.30000 15.00000 11.00000 0.01000	16.30000 16.40000 16.50000 17.00000	432 602 20 100	2 1 1 1
HEMP	0.46	0.90 %	17:00:00	1348	0,4500	6	19626	0.45000	0.46950	188	1	179	80	[+]
HMP	0.44 0.48	0.36800 0.55200	17:00:00 17:00:00 17:00:00 16:49:55	1 5000 5000 1	0,4500 0,4500 0,4500 0,4690	1 1 3 1	5000 10000 6036 10000	0.44600 0.44100 0.43800 0.43700	0.47200 0.47400 0.47500 0.47600	3000 920 2500 15688	1 1 1 2
HERCULES	1.33	3.45 %	17:00:00	20	1,3500	1	5985	1.28000	1.35000	18039	1	11	15	[+]
HRS	1.23 1.36	1.20000 1.46000	14:51:11 14:48:22 14:32:48 14:12:43	1 20 200 1	1,2850 1,3400 1,2800 1,2450	1 1 1 1	2996 1992 998 1500	1.24500 1.23500 1.23000 1.22500	1.36000 1.36500 1.37000 1.44000	3148 1120 1548 1499	3 1 2 1
HORTICO	0.00	0.00 %	14:02:09	500	5,4800	1	395	5.34000	5.48000	1530	2	0	0	[+]
HOR	0.00 0.00	4.39000 6.56000	10:25:57 17:00:00 16:45:32 16:45:32	261 150 344 156	5,3400 5,4800 5,3400 5,3600	1 2 1 1	2000 1200 379 1500	5.32000 5.30000 5.28000 5.22000	5.50000 5.54000 5.60000 5.62000	5077 364 988 1950	1 1 1 2
Hub.Tech	0.45	4.29 %	17:00:00	4365	0,4740	1	1524	0.46550	0.47400	2150	2	438	206	[+]
HUB	0.45 0.48	0.36000 0.54000	17:00:00 17:00:00 16:49:53 16:48:55	135 120 20 1476	0,4740 0,4740 0,4740 0,4655	3 1 1 1	9341 1000 2000 5100	0.46500 0.46350 0.46150 0.46100	0.47450 0.47500 0.47800 0.47850	4134 2930 17659 1000	2 1 2 1
HURTIMEX	0.23	0.00 %	12:44:32	999	0,2600	1	1500	0.23400	0.25900	500	1	1	0	[+]
HRT	0.23 0.26	0.18600 0.27800	12:24:45 15:35:06 15:35:06 14:20:36	500 1 500 500	0,2320 0,2600 0,2440 0,2440	1 1 1 1	2000 4489 5000 21088	0.23300 0.23100 0.23000 0.20800	0.26000 0.26100 0.26300 0.27200	2844 4445 1354 4499	1 1 1 1
HYDRAPRES	0.53	1.92 %	10:03:14	20	0,5300	1	1500	0.48000	0.51500	3913	1	0	0	[+]
HPS	0.53 0.53	0.42400 0.63500	15:19:00 14:51:24 14:51:24 14:31:40	542 10 393 90	0,5200 0,5200 0,5250 0,5250	1 1 1 1	500 500 200 75	0.45000 0.44000 0.43000 0.42800	0.52000 0.53000 0.53500 0.54000	1155 1055 3630 1676	1 1 2 1
HYDROTOR	38.40	0.00 %	09:00:00	2	38,4000	2	108	37.50000	38.40000	47	1	0	0	[+]
HDR	38.40 38.40	34.60000 42.20000	15:13:39 14:55:58 14:55:58 13:45:16	1 2 50 30	38,4000 37,5000 37,6000 38,5000	1 2 1 3	20 251 46 81	37.10000 37.00000 36.80000 36.20000	38.50000 39.50000 39.60000 40.00000	230 138 145 1200	1 1 1 1
ICPD	0.00	0.00 %	15:46:28	1	1,4700	1	100	1.37000	1.50000	100	1	0	0	[+]
ICD	0.00 0.00	1.17600 1.76400	15:46:28 15:38:53 15:38:53 15:56:24	19 703 20 1	1,4500 1,3400 1,3702 1,4500	1 1 1 1	20 100 100 100	1.33000 1.25000 1.01000 0.98000	1.52000 1.55000 1.61000 1.64000	20 99 100 99	1 1 1 1
IDH	3.00	10.32 %	15:00:00	7	3,1000	1	341	2.82000	3.10000	214	1	0	1	[+]
IDH	3.00 3.10	2.40000 3.60000	15:00:00 11:10:46 11:02:00 11:00:00	43 17 58 300	3,1000 3,0000 3,0000 3,0000	1 1 1 2	150 20 20 420	2.72000 2.70000 2.60000 2.50000	3.12000 3.20000 3.48000 3.50000	200 447 192 454	1 3 1 1
IDMSAPL	0.00	0.00 %	09:00:00	10	0,8100	1	20	PKC	PKC	19	1	0	0	[+]
IDM	0.00 0.00	0.73000 0.89000	11:52:33 17:00:00 16:25:25 14:00:05	3 12 1 59	0,8100 0,8100 0,8100 0,8500	1 2 1 1	1974 12000 675 7	0.81000 0.80000 0.75000 0.66000	0.81000 0.84500 0.85000 1.03000	454 1095 20000 1245	1 1 2 1
IFCAPITAL	0.00	0.00 %	16:25:11	333	1,0250	1	3	0.39100	PKC	3777	3	0	0	[+]
IFC	0.00 0.00	0.92400 1.12500	16:25:03 16:24:56 16:24:55 16:24:46	600 3333 432 322	1,0200 1,0200 1,0250 1,0250	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.80000 0.88000 0.90000 0.99000	744 100 14500 2000	1 1 2 1
IFIRMA	22.10	0.90 %	14:55:25	1	22,5000	2	85	22.20000	22.50000	483	2	1	25	[+]
IFI	22.10 22.50	19.90000 24.30000	14:00:23 13:53:41 12:49:41 12:49:41	18 1 60 20	22,3000 22,5000 22,3000 22,3000	1 1 1 1	561 813 60 50	22.10000 22.00000 21.90000 21.80000	22.60000 22.70000 23.00000 23.20000	50 90 50 40	1 1 1 1
IFSA	0.19	2.60 %	17:00:00	100	0,1975	1	10000	0.19000	0.19750	9900	1	103	20	[+]
IFR	0.19 0.20	0.16400 0.22100	17:00:00 15:59:08 15:59:08 15:59:08	5400 15500 200 5255	0,1975 0,1900 0,1900 0,1900	1 1 2 3	11000 10000 5100 19110	0.18850 0.18750 0.18700 0.18500	0.19800 0.20000 0.20200 0.20400	3800 64543 7000 9000	1 3 1 1
IIAAV	0.00	0.00 %	11:59:53	5	108,0000	1	1	0.01000	108.00000	41	1	0	0	[+]
IIA	0.00 0.00	97.20000 118.80000	15:56:54 10:09:06 12:18:12 14:21:51	3 17 130 3	108,1000 107,1000 106,3000 108,3000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	108.30000 109.90000 112.00000 116.30000	50 20 100 33	1 1 1 1
IMCOMPANY	18.00	0.56 %	17:00:00	63	18,0000	1	112	18.00000	18.45000	100	1	2	33	[+]
IMC	17.65 18.50	16.20000 19.80000	17:00:00 16:37:45 14:58:05 14:58:05	50 100 38 62	18,0000 18,4000 18,5000 18,2500	1 1 1 1	620 112 5 150	17.90000 17.80000 17.70000 17.50000	18.50000 18.70000 19.00000 19.50000	542 50 4407 100	1 1 1 1
IMMOBILE	1.60	2.49 %	17:00:00	2	1,6450	1	1891	1.60500	1.66500	3380	1	8	13	[+]
GKI	1.60 1.67	1.44000 1.75000	17:00:00 16:39:27 16:15:00 15:18:44	3 2 469 550	1,6450 1,6650 1,6200 1,6100	1 1 1 2	1000 537 1200 3308	1.60000 1.59500 1.58500 1.58000	1.67500 1.72000 2.08000 2.10000	5983 550 1000 1500	2 1 1 1
IMPERA	1.92	-3.65 %	15:35:35	15	1,8500	1	4499	1.78000	1.85000	220	1	6	11	[+]
IMP	1.78 1.92	1.73000 2.11000	15:18:26 15:15:20 15:15:20 15:13:47	1 200 565 105	1,7800 1,8500 1,8500 1,8800	1 1 1 0	1500 1817 1 0	1.31000 0.70400 0.10000 0.00000	1.88000 2.00000 2.11000 2.12000	4295 3952 271 2092	1 1 1 1
IMS	2.54	4.74 %	17:00:00	5	2,6500	1	25	2.59000	2.65000	994	3	2	5	[+]
IMS	2.54 2.65	2.29000 2.79000	15:43:13 15:43:13 12:27:52 12:27:52	61 50 139 25	2,6500 2,6400 2,6500 2,6500	3 1 1 1	1321 25 1200 25	2.56000 2.55000 2.54000 2.52000	2.66000 2.67000 2.68000 2.69000	150 250 250 50	2 2 2 1
INFOSCAN	0.68	8.82 %	17:00:00	1733	0,7400	1	2000	0.72000	0.74000	3855	2	215	154	[+]
IST	0.66 0.75	0.54600 0.81800	17:00:00 17:00:00 16:37:18 16:37:18	210 1340 1 3555	0,7400 0,7400 0,7400 0,7390	1 1 1 1	4326 3700 2999 4476	0.71700 0.71300 0.71000 0.70800	0.74400 0.74500 0.74600 0.74800	2555 3705 20000 6956	1 2 1 3
INFRA	0.00	0.00 %	15:03:41	877	1,1600	1	100	1.16000	1.20000	100	1	0	0	[+]
IFA	0.00 0.00	0.92800 1.39000	15:03:41 10:51:38 10:51:29 10:51:20	100 818 100 100	1,1650 1,2250 1,2000 1,1800	1 1 1 2	100 600 100 1900	1.14500 1.14000 1.12500 1.12000	1.22500 1.23500 1.25000 1.27000	100 100 100 100	1 1 1 1
INGBSK	193.00	1.47 %	17:00:27	4	193,2000	1	152	193.20000	193.40000	24	1	5	917	[+]
ING	190.60 193.40	173.80000 212.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 3	193,2000 193,2000 193,2000 193,2000	1 1 2 1	221 50 242 5	191.60000 191.40000 191.00000 190.40000	193.80000 195.00000 196.00000 198.60000	48 68 40 25	1 3 1 1
INNOGENE	5.30	-2.65 %	17:00:00	200	5,1500	5	497	5.00000	5.15000	69	1	2	8	[+]
IGN	5.00 5.30	4.24000 6.36000	16:40:38 16:16:42 14:18:21 14:18:21	10 1 153 47	5,1500 5,1500 5,0000 5,0000	1 1 1 1	50 200 200 500	4.90000 4.82000 4.80000 4.70000	5.29000 5.30000 5.45000 5.50000	200 475 392 2088	1 1 1 2
INPRO	6.75	0.00 %	11:27:14	222	6,7500	1	155	6.30000	6.70000	97	1	0	2	[+]
INP	6.75 6.75	6.10000 7.40000	09:02:29 14:41:25 14:40:56 09:02:03	2 1 1 2	6,7500 6,7500 6,7500 6,9000	1 1 1 1	50 242 415 1	6.20000 6.10000 6.00000 5.65000	6.75000 6.85000 6.95000 7.00000	193 144 408 729	1 1 2 2
INSTALKRK	33.90	0.59 %	17:00:13	110	33,9000	1	691	33.90000	34.10000	111	1	2	52	[+]
INK	33.80 34.30	30.60000 37.20000	17:00:00 17:00:00 15:10:35 15:08:01	55 59 85 111	33,9000 33,9000 33,8000 33,8000	1 1 1 1	350 35 111 25	33.70000 33.50000 33.30000 33.20000	34.30000 34.50000 34.80000 34.90000	1032 60 121 1000	2 1 1 1
INTELIWIS	2.12	4.37 %	17:02:40	1	2,1500	1	100	2.03000	2.15000	399	1	4	8	[+]
ITL	2.03 2.15	1.70000 2.54000	17:02:40 17:00:00 16:46:21 13:11:39	300 700 600 50	2,1500 2,1500 2,0300 2,1500	1 1 1 1	50 100 118 880	2.02000 2.00000 1.98000 1.96000	2.16000 2.17000 2.18000 2.20000	2160 750 1049 1750	2 1 2 2
INTERAOLT	0.00	17.64 %	17:00:23	43	11,5400	2	110	PKC	PKC	1352	8	0	0	[+]
IRL	0.00 0.00	8.83000 10.78000	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 2 1 1	500 115 782 14	12.00000 11.60000 11.52000 10.60000	11.50000 11.60000 12.60000 12.68000	16 460 498 300	1 1 1 1
INTERCARS	408.00	-5.84 %	17:00:00	38	387,0000	2	244	387.00000	391.00000	47	1	4	1,396	[+]
CAR	382.00 409.00	367.50000 448.50000	17:00:00 17:00:00 17:00:00 17:00:00	11 4 6 9	387,0000 387,0000 387,0000 387,0000	1 1 5 1	10 11 86 28	386.00000 385.50000 385.00000 384.00000	394.50000 398.00000 399.50000 400.00000	30 28 45 28	1 1 1 1
INTERFERI	0.00	0.00 %	14:08:00	1000	8,5000	0	0	0.00000	0.00000	0	0	0	0	[+]
INF	0.00 0.00	7.65000 9.35000	14:16:19 14:16:19 17:00:00 16:49:59	600 1000 3500 1000	8,6000 8,6000 8,6000 8,5500	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
INTERIAPL	4.18	-0.46 %	17:00:00	1	4,3600	1	479	4.18000	4.36000	299	1	1	6	[+]
INT	4.10 4.36	3.35000 5.00000	11:57:43 11:09:09 10:39:33 10:39:23	479 321 200 479	4,2000 4,1100 4,1000 4,1800	1 2 2 1	968 753 317 150	4.12000 4.11000 4.10000 4.06000	4.38000 4.40000 4.80000 4.82000	2000 5240 988 1297	2 2 1 1
INTERSPPL	0.85	0.00 %	17:00:00	13	0,8500	1	1017	0.85000	0.86000	1800	1	4	4	[+]
IPO	0.85 0.86	0.76600 0.93400	17:00:00 16:44:36 09:00:00 09:00:00	9 4200 5 5	0,8500 0,8600 0,8500 0,8500	1 1 1 1	1500 9620 378 6	0.83000 0.82000 0.78000 0.61200	0.87000 0.92600 0.96000 1.05000	8825 1393 1000 850	1 1 1 1
INTROL	4.75	0.84 %	16:19:15	151	4,7900	2	9049	4.75000	4.79000	49	1	1	4	[+]
INL	4.75 4.79	4.28000 5.22000	13:32:26 12:57:02 09:15:17 17:00:00	363 19 400 1446	4,7500 4,7500 4,7500 4,7500	1 2 1 1	236 1285 100 500	4.70000 4.68000 4.67000 4.66000	4.81000 4.82000 4.83000 4.84000	65 100 150 200	1 1 2 2
INTWORKS	7.46	-0.80 %	17:00:00	1	7,4400	1	90	7.12000	7.44000	29	1	0	1	[+]
IWS	7.12 7.46	5.98000 8.94000	16:44:25 16:44:25 16:44:25 12:41:13	10 25 15 15	7,1200 7,1800 7,2000 7,2000	2 1 1 1	21 15 40 10	7.00000 6.90000 6.80000 6.74000	7.46000 7.58000 7.60000 7.68000	75 200 20 20	1 1 1 1
INVISTA	4.74	-1.21 %	11:20:08	6	4,8900	1	600	4.72000	4.89000	639	1	3	14	[+]
INV	4.71 4.89	4.27000 5.20000	10:26:32 10:26:32 10:26:32 10:26:32	403 523 385 523	4,7100 4,7200 4,7200 4,7300	1 2 1 1	3829 3753 500 350	4.71000 4.70000 4.68000 4.67000	4.90000 4.99000 5.00000 5.02000	100 218 1300 1290	1 1 1 2
INWESTCON	2.54	-0.99 %	17:00:00	952	2,5100	1	491	2.50500	2.51000	6451	1	6	14	[+]
INC	2.51 2.55	2.29000 2.79000	16:44:23 16:44:23 15:34:53 15:29:37	235 100 70 1313	2,5100 2,5150 2,5350 2,5100	1 1 1 4	3406 4000 3300 1218	2.50000 2.49000 2.43000 2.40000	2.53500 2.54000 2.54500 2.55000	1430 2600 479 3140	2 2 1 1
IPOPEMA	2.72	3.44 %	13:13:47	480	2,7100	1	648	2.66000	2.71000	500	1	3	7	[+]
IPE	2.71 2.72	2.45000 2.99000	10:31:19 10:16:17 16:27:40 16:13:39	111 2000 80 14	2,7200 2,7200 2,6200 2,7300	1 1 2 1	190 13000 2020 2876	2.64000 2.63000 2.62000 2.61000	2.72000 2.74000 2.82000 2.86000	1189 2746 2076 1000	2 1 2 1
IZOLACJA	2.67	-4.12 %	17:00:00	2	2,5600	1	750	2.50000	2.67000	365	1	1	1	[+]
IZO	2.53 2.67	2.41000 2.93000	11:01:25 10:53:14 09:04:59 09:04:59	100 401 2 2	2,5600 2,5300 2,6700 2,6700	1 1 2 1	2500 10000 1096 250	2.40000 2.20000 2.00000 1.80000	2.68000 2.69000 2.70000 2.75000	2401 1710 274 5000	2 2 1 1
IZOSTAL	2.58	3.49 %	17:00:00	1	2,6700	2	828	2.61000	2.67000	8498	3	12	31	[+]
IZS	2.58 2.68	2.33000 2.83000	16:42:42 16:40:39 16:40:28 16:40:28	192 651 500 500	2,6100 2,6600 2,6600 2,6500	1 2 1 2	500 866 180 550	2.59000 2.58000 2.57000 2.56000	2.68000 2.69000 2.70000 2.71000	1000 3296 879 500	2 4 2 1
JRHOLDING	6.08	-5.41 %	17:00:00	250	5,9400	2	1590	5.90000	6.08000	356	1	23	138	[+]
JRH	5.82 6.32	4.87000 7.28000	17:00:00 16:49:55 16:49:35 16:47:54	220 44 150 250	5,9400 6,0800 6,0800 6,0800	1 1 1 2	140 500 200 830	5.88000 5.84000 5.82000 5.80000	6.10000 6.30000 6.32000 6.34000	2000 115 70 99	2 1 1 1
JSW	70.00	-4.12 %	17:01:59	100	66,6000	20	3412	66.60000	67.00000	33	1	921	63,966	[+]
JSW	66.60 71.50	63.00000 77.00000	17:01:59 17:01:58 17:01:52 17:01:50	286 1000 50 200	66,6000 66,6000 66,6000 66,6000	1 3 2 15	20 3575 50 3562	66.58000 66.56000 66.52000 66.50000	67.18000 67.20000 67.22000 67.28000	139 35 2550 1757	2 2 2 2
JUJUBEE	1.61	2.42 %	17:00:00	210	1,6900	1	790	1.69000	1.69500	400	1	1	2	[+]
JJB	1.61 1.70	1.29000 1.93000	12:22:49 12:12:59 10:59:05 10:48:07	492 100 5 500	1,6800 1,6800 1,7000 1,6100	1 1 1 1	400 303 100 400	1.66000 1.65000 1.62000 1.60500	1.70000 1.71000 1.72000 1.74000	3095 200 20 20	2 1 1 1
JWA	0.42	0.00 %	09:02:18	18	0,4200	1	757	0.39000	0.42000	1976	1	0	0	[+]
JWA	0.42 0.42	0.33600 0.50400	15:20:04 11:16:58 13:18:03 11:39:04	1 1 1 4473	0,4200 0,4200 0,4200 0,3940	1 1 1 1	2632 1499 101 3900	0.38000 0.34000 0.33000 0.31900	0.42800 0.44000 0.44600 0.44900	1234 3000 2000 4859	1 1 1 1
K2HOLDING	24.50	0.00 %	12:10:18	2000	24,0000	1	293	23.80000	24.00000	200	1	5	111	[+]
K2H	22.80 24.50	22.10000 26.90000	10:52:48 10:52:44 10:52:21 10:52:09	200 200 200 200	24,0000 24,0000 24,0000 24,0000	3 1 1 1	2300 330 222 1000	23.70000 23.60000 23.30000 23.20000	24.30000 25.00000 25.30000 25.50000	315 1500 300 425	1 1 1 1
KANCELWEC	0.00	0.00 %	15:01:53	100	1,4000	1	1070	1.29000	1.40000	63	1	0	0	[+]
KPI	0.00 0.00	1.12000 1.68000	16:47:57 16:47:13 15:32:13 14:39:08	499 1 1 995	1,3000 1,3100 1,4900 1,3100	1 1 1 1	1400 1575 300 400	1.28000 1.27000 1.26000 1.25000	1.45000 1.46000 1.50000 1.54000	199 499 2500 152	1 1 1 1
KBJ	14.60	-1.02 %	11:30:42	10	14,5500	1	170	14.00000	14.55000	140	1	0	2	[+]
KBJ	14.00 14.60	11.70000 17.50000	11:30:10 09:02:40 09:00:00 16:49:54	125 15 2 5	14,0000 14,6000 14,6000 14,7000	1 1 2 2	300 200 104 228	13.60000 13.50000 13.05000 13.00000	14.60000 14.65000 14.70000 14.75000	651 160 485 6	1 1 1 1
KCI	0.89	-2.17 %	16:05:48	1200	0,9000	1	450	0.90000	0.94200	1600	2	1	1	[+]
KCI	0.89 0.90	0.80600 0.98200	14:13:25 11:06:27 11:06:27 14:00:38	3 217 15 1032	0,8980 0,8940 0,8940 0,9200	1 1 1 1	557 1100 368 3000	0.89800 0.89600 0.89400 0.88200	0.94400 0.94600 0.94800 0.95600	1630 10000 1500 3400	1 2 1 1
KERNEL	27.12	2.78 %	17:00:00	108	28,1000	4	2043	28.10000	28.40000	1000	1	32	904	[+]
KER	27.06 28.78	24.42000 29.82000	17:00:00 17:00:00 17:00:00 17:00:00	93 306 500 200	28,1000 28,1000 28,1000 28,1000	1 2 1 1	57 415 100 50	28.02000 28.00000 27.80000 27.70000	28.48000 28.50000 28.54000 28.58000	106 1500 373 1795	2 1 1 2
KETY	604.00	0.84 %	17:00:01	4	600,0000	3	10	599.00000	600.00000	63	1	3	1,582	[+]
KTY	599.00 611.00	544.00000 664.00000	17:00:01 17:00:01 17:00:00 17:00:00	1 14 2 24	600,0000 600,0000 600,0000 600,0000	4 5 4 11	123 49 12 115	598.00000 597.00000 596.00000 595.00000	602.00000 603.00000 604.00000 605.00000	5 5 98 5	2 2 3 2
KGHM	135.50	0.15 %	17:04:45	43	133,5500	1	11729	133.55000	133.60000	512	1	486	65,513	[+]
KGH	132.35 137.95	121.95000 149.05000	17:04:41 17:03:56 17:03:56 17:03:56	1695 1533 150 14	133,5500 133,5500 133,5500 133,5500	5 2 2 1	330 3654 1993 100	133.50000 133.40000 133.35000 133.20000	133.70000 133.80000 134.00000 134.20000	870 635 5620 1980	1 1 2 2
KGL	8.20	-2.44 %	17:00:00	179	8,0000	1	76	8.00000	8.22000	1001	1	5	42	[+]
KGL	7.84 8.26	7.38000 9.02000	16:28:43 16:28:43 15:59:04 15:54:04	150 150 1 1000	8,2600 8,2600 7,8400 8,0000	1 1 1 1	150 164 300 250	7.94000 7.90000 7.72000 7.62000	8.24000 8.76000 9.00000 9.02000	150 312 597 149	1 1 1 1
KINOPOL	14.90	-0.67 %	13:25:10	2	14,8000	1	110	14.75000	14.80000	295	3	10	145	[+]
KPL	14.70 14.90	13.45000 16.35000	13:06:36 12:39:54 12:39:20 12:39:14	70 102 250 614	14,7000 14,8000 14,8500 14,8500	1 1 1 1	50 500 1143 92	14.60000 14.50000 14.25000 14.10000	14.85000 14.90000 14.95000 15.00000	300 2430 342 460	1 3 1 4
KLON	1.46	-5.41 %	11:14:03	33620	1,4000	1	100	1.42000	1.57000	810	1	35	49	[+]
KLN	1.40 1.46	1.17000 1.75000	11:13:16 09:18:32 13:52:43 13:15:59	1380 1360 1360 659	1,4600 1,4800 1,4800 1,4200	1 1 1 1	100 250 1990 100	1.30000 1.22000 1.21000 1.16000	1.58000 1.70000 1.74000 1.75000	2000 100 2000 6585	1 1 1 1
KOGENERA	25.70	1.19 %	13:24:54	2	25,6000	1	60	25.40000	25.60000	108	1	2	45	[+]
KGN	25.50 25.70	23.20000 28.20000	11:54:29 11:54:29 11:30:06 11:29:50	33 47 320 320	25,7000 25,7000 25,5000 25,5000	1 1 1 1	75 100 35 52	25.30000 25.20000 25.10000 25.00000	25.70000 25.90000 26.00000 26.20000	1057 15 231 300	2 1 2 1
KOMPAP	17.00	0.00 %	16:02:34	120	17,0000	1	480	16.20000	17.00000	2325	2	0	2	[+]
KMP	17.00 17.00	15.30000 18.70000	12:03:06 12:03:06 10:59:42 14:20:42	5 70 100 5	17,0000 16,3000 16,3000 17,0000	1 1 1 1	97 44 4 4	15.30000 15.10000 14.00000 13.00000	18.00000 18.40000 18.70000 21.00000	533 119 133 876	2 1 1 1
KOMPUTRON	3.43	-4.24 %	17:00:00	549	3,3900	1	700	3.38000	3.39000	1	1	9	30	[+]
KOM	3.35 3.55	3.09000 3.77000	17:00:00 16:15:34 16:15:10 16:14:02	50 600 400 150	3,3900 3,3800 3,3800 3,5000	1 2 3 1	150 783 3000 331	3.37000 3.36000 3.35000 3.32000	3.50000 3.55000 3.61000 3.62000	350 1307 410 1950	1 1 1 1
KORBANK	9.60	0.00 %	11:08:48	4	9,6000	1	1	9.60000	9.80000	20	1	0	0	[+]
KOR	9.60 9.60	7.70000 11.50000	10:27:00 09:42:15 09:08:57 15:31:21	5 2 98 5	9,6000 9,6000 9,6000 9,6000	1 1 2 1	20 25 140 20	9.50000 9.25000 9.10000 9.00000	9.85000 9.90000 9.95000 10.00000	20 1454 85 20	1 1 1 1
KPPD	93.60	0.00 %	17:00:00	4	93,6000	2	85	90.20000	93.60000	94	2	0	0	[+]
KPD	93.60 93.60	84.40000 102.50000	17:00:00 17:00:00 17:00:00 16:49:58	2 7 48 37	93,6000 93,6000 93,6000 90,2000	1 1 1 1	22 95 30 5	90.00000 89.20000 88.00000 85.20000	96.80000 97.00000 97.60000 97.80000	15 83 87 39	1 2 1 1
KREC	22.70	0.44 %	16:40:15	200	22,9000	1	1311	22.90000	23.00000	7120	8	5	110	[+]
KRC	22.70 22.90	20.50000 24.90000	16:40:15 16:40:15 16:26:21 16:19:31	73 400 73 73	22,9000 22,9000 22,8000 22,8000	1 2 1 3	1405 1200 2000 2254	22.80000 22.70000 22.60000 22.50000	23.10000 24.00000 24.80000 27.00000	16680 150 76 1025	1 1 1 1
KREDYTIN	15.30	0.00 %	09:04:52	1	15,3000	1	36	14.10000	15.30000	208	1	0	0	[+]
KRI	15.30 15.30	13.80000 16.80000	09:04:52 09:04:52 09:04:52 09:04:52	1 1 1 1	15,3000 15,3000 15,3000 15,3000	1 1 1 0	1 5 24 0	12.70000 12.00000 8.95000 0.00000	15.50000 17.30000 17.90000 18.50000	1000 48 137 800	1 1 1 1
KRKA	427.00	1.43 %	16:32:51	7	425,0000	1	4	418.00000	426.00000	2	1	0	13	[+]
KRK	425.00 427.00	385.00000 469.00000	16:28:59 14:19:52 10:47:27 16:27:46	3 20 1 3	425,0000 425,0000 427,0000 419,0000	1 1 1 1	3 3 3 25	411.00000 405.00000 402.00000 401.00000	428.00000 430.00000 442.00000 443.00000	8 15 26 6	1 2 3 1
KRUK	242.00	-2.40 %	17:03:18	36	235,4000	1	64	235.40000	238.40000	1	1	19	4,594	[+]
KRU	235.40 245.40	217.80000 266.20000	17:03:01 17:00:00 17:00:00 17:00:00	4 35 2 13	235,4000 235,4000 235,4000 235,4000	2 1 1 2	86 1207 210 3217	235.20000 234.80000 234.60000 234.20000	238.60000 238.80000 239.00000 239.40000	4 21 10 31	1 2 2 2
KRVITAMIN	12.80	-1.56 %	17:00:00	4	12,6000	1	145	12.60000	12.80000	454	1	1	16	[+]
KVT	12.56 12.80	11.52000 14.08000	15:01:33 15:00:55 14:18:30 12:56:15	737 263 210 1	12,6000 12,6000 12,7000 12,5600	1 1 1 1	20 300 40 40	12.58000 12.54000 12.52000 12.50000	12.88000 12.90000 12.98000 13.00000	500 196 500 170	1 1 1 1
KSGAGRO	2.74	-3.45 %	17:00:00	648	2,6550	3	1432	2.65000	2.73000	1000	1	19	51	[+]
KSG	2.63 2.76	2.47000 3.01000	17:00:00 16:38:01 16:35:15 16:33:29	105 100 514 186	2,6550 2,6900 2,6700 2,6700	1 1 1 1	1000 4000 4000 1333	2.64000 2.63000 2.62000 2.61000	2.74000 2.75500 2.77000 2.84000	1200 1000 181 200	2 1 1 1
KUPIEC	1.84	-1.60 %	15:49:01	1060	1,8400	1	100	1.83000	1.94000	100	1	1	2	[+]
KPC	1.84 1.84	1.47500 2.20000	15:49:01 13:23:50 13:23:50 12:15:39	100 950 50 125	1,8400 1,8700 1,8700 1,9600	1 1 1 1	100 200 100 100	1.81000 1.80000 1.74000 1.73000	1.95000 1.96000 1.97000 1.97500	100 100 50 100	1 1 1 1
LABOPRINT	12.80	-0.78 %	09:00:00	7	12,8000	1	43	12.80000	13.20000	575	1	0	0	[+]
LAB	12.80 12.80	11.60000 14.00000	12:06:01 12:06:01 12:06:01 12:05:43	207 189 34 2	12,9000 12,9000 13,0000 13,3000	2 1 1 1	650 50 50 50	12.60000 12.20000 12.00000 11.50000	13.30000 13.50000 13.60000 13.90000	1 111 142 10	1 1 1 1
LARQ	1.38	-0.72 %	09:02:39	6	1,3800	2	1040	1.33500	1.38000	63	1	0	0	[+]
LRQ	1.38 1.38	1.24500 1.51500	09:02:21 13:39:32 13:39:32 13:39:32	2 480 282 745	1,3900 1,3900 1,3900 1,3900	1 1 2 1	660 19 1334 8000	1.28500 1.28000 1.27000 1.25000	1.39000 1.43000 1.44000 1.59500	2286 1530 3300 1135	3 2 1 2
LAURENPES	0.07	1.87 %	17:00:00	5000	0,0709	1	10636	0.06980	0.07090	4015	1	159	11	[+]
LPS	0.07 0.07	0.04960 0.09200	16:36:02 16:03:50 15:38:21 14:25:52	13274 1985 9015 2737	0,0700 0,0710 0,0710 0,0710	1 1 1 1	20000 12000 20000 25000	0.06950 0.06940 0.06930 0.06920	0.07100 0.07110 0.07200 0.07290	21907 15636 20369 21000	1 1 1 1
LENA	3.88	4.00 %	11:26:09	131	3,9000	2	191	3.80000	3.88000	100	1	1	5	[+]
LEN	3.88 3.90	3.50000 4.26000	11:26:09 11:26:09 11:26:09 10:04:39	4 250 395 130	3,9000 3,8900 3,8800 3,9000	1 2 1 1	600 340 250 270	3.79000 3.78000 3.75000 3.70000	3.89000 3.90000 3.92000 3.93000	1000 5242 2557 489	1 6 1 2
LENTEX	7.36	0.82 %	17:00:00	70	7,4000	1	500	7.32000	7.40000	367	2	3	25	[+]
LTX	7.22 7.40	6.64000 8.08000	14:56:09 14:56:09 14:56:09 14:08:49	73 769 158 100	7,4000 7,3200 7,3000 7,2400	1 1 1 3	100 248 2000 4091	7.30000 7.26000 7.22000 7.18000	7.50000 7.56000 7.58000 7.66000	73 972 200 350	1 1 1 1
LIBET	1.30	-1.61 %	16:13:04	900	1,2200	2	4050	1.20000	1.24000	220	1	32	39	[+]
LBT	1.21 1.30	1.17000 1.43000	16:10:49 12:27:47 10:23:15 10:12:46	1000 40 6932 3068	1,2300 1,2400 1,2200 1,2100	1 1 2 1	16000 8500 1050 1800	1.19000 1.18000 1.15000 1.11000	1.26000 1.28000 1.32000 1.49000	4000 8000 2728 1700	1 1 2 1
LIVECHAT	89.20	-1.23 %	17:00:00	4	88,1000	1	12	88.10000	88.50000	172	1	13	1,152	[+]
LVC	86.90 91.40	80.30000 98.10000	17:00:00 17:00:00 17:00:00 17:00:00	122 52 27 25	88,1000 88,1000 88,1000 88,1000	1 3 3 1	5 50 87 20	87.00000 86.80000 86.70000 86.60000	89.00000 89.30000 89.50000 90.00000	172 28 172 70	1 1 2 1
LOKATYBUD	0.00	0.00 %	15:01:17	78	0,6000	1	1200	0.43000	0.60000	6742	4	0	0	[+]
LBD	0.00 0.00	0.48000 0.72000	15:01:17 15:01:17 15:01:17 15:01:17	100 100 100 100	0,6000 0,6000 0,6000 0,6000	1 1 1 1	100 2000 100 100	0.42000 0.41000 0.37000 0.36000	0.62000 0.63000 0.65000 0.70000	3000 100 6700 200	1 1 2 1
LOKUM	14.65	-0.68 %	16:35:14	2	14,5500	1	5333	14.10000	14.55000	248	2	7	98	[+]
LKD	14.10 14.65	13.20000 16.10000	16:33:46 16:33:46 16:33:46 16:33:46	1946 54 37 50	14,1000 14,1000 14,1000 14,1000	1 1 1 1	20000 620 10000 70	14.00000 13.90000 13.85000 13.80000	14.65000 14.75000 16.75000 16.80000	36 674 47 100	1 1 1 1
LOTOS	67.18	-0.89 %	17:04:32	40	66,5800	1	712	66.54000	66.58000	1184	2	226	15,151	[+]
LTS	66.58 68.28	60.48000 73.88000	17:01:36 17:01:32 17:01:03 17:00:52	30 32 100 155	66,5800 66,5800 66,5800 66,5800	4 2 5 1	115 3089 2148 6457	66.50000 66.48000 66.40000 66.30000	67.00000 67.08000 67.16000 67.20000	2014 286 2264 1178	2 1 2 3
LPP	10,050.00	3.13 %	17:01:20	4	10 200,0000	2	17	10200.00000	10290.00000	8	2	3	30,976	[+]
LPP	10,050.00 10,510.00	9045.00000 11050.00000	17:00:00 17:00:00 17:00:00 17:00:00	22 1 3 2	10 200,0000 10 200,0000 10 200,0000 10 200,0000	2 2 3 3	12 2 13 171	10190.00000 10180.00000 10160.00000 10140.00000	10300.00000 10310.00000 10320.00000 10330.00000	8 3 12 6	4 1 2 2
LSISOFT	14.10	1.43 %	16:42:08	70	14,2000	1	125	14.10000	14.20000	530	1	1	18	[+]
LSI	14.10 14.20	12.70000 15.50000	14:28:11 14:12:20 13:33:33 13:33:33	80 36 131 429	14,2000 14,2000 14,2000 14,2000	1 1 1 1	40 200 600 40	13.70000 13.65000 13.60000 13.35000	14.45000 14.50000 14.55000 14.65000	200 190 500 214	1 1 1 2
LUBAWA	2.18	0.69 %	17:04:53	3500	2,1950	2	6918	2.19500	2.21000	230	1	486	1,071	[+]
LBW	2.16 2.26	1.96200 2.39500	17:04:26 17:00:00 17:00:00 17:00:00	3793 399 1897 1700	2,1950 2,1950 2,1950 2,1950	1 2 1 7	1000 5100 1000 6433	2.19000 2.18500 2.18000 2.17500	2.22000 2.22500 2.23000 2.23500	1300 2582 13293 12000	1 2 4 3
LUG	0.00	0.00 %	13:15:31	146	6,2500	1	400	6.00000	6.25000	150	1	0	0	[+]
LUG	0.00 0.00	5.00000 7.50000	09:00:00 09:00:00 12:36:28 12:36:07	136 40 160 240	6,3000 6,3000 6,3000 6,3000	1 1 1 1	400 99 555 250	5.80000 5.20000 5.15000 0.01000	6.30000 6.40000 6.50000 6.60000	3868 260 498 500	2 1 1 1
LUKARDI	0.00	0.00 %	12:01:45	1124	0,8900	1	1220	0.82000	0.89000	3376	1	0	0	[+]
LUK	0.00 0.00	0.71500 1.06000	15:45:42 14:01:46 09:44:08 16:13:03	1 950 599 1	0,9650 0,8950 0,9500 0,9500	1 1 1 1	777 1000 3 5	0.72000 0.71500 0.39600 0.10000	0.90000 0.96500 0.97000 1.02000	1124 581 1103 950	1 1 1 1
M4B	19.80	15.31 %	15:13:37	5	22,6000	1	30	19.40000	20.40000	50	1	0	3	[+]
M4B	19.80 22.80	15.90000 23.60000	15:13:37 15:12:10 15:09:16 15:07:39	20 30 15 20	20,2000 20,2000 22,8000 22,0000	1 1 1 1	60 40 150 10	19.20000 17.20000 16.50000 14.00000	22.60000 22.80000 23.00000 23.40000	47 25 150 45	2 1 1 1
MABION	27.79	1.14 %	17:00:00	500	27,4500	2	423	27.45000	27.90000	400	1	25	703	[+]
MAB	27.45 28.16	25.02000 30.56000	17:00:00 17:00:00 17:00:00 17:00:00	161 38 80 100	27,4500 27,4500 27,4500 27,4500	1 1 1 1	200 100 13 500	27.40000 27.35000 27.31000 27.25000	27.91000 27.97000 28.00000 28.04000	70 925 1007 150	1 1 6 1
MAKARONPL	7.30	1.37 %	15:26:14	250	7,4000	1	500	7.26000	7.40000	690	1	2	17	[+]
MAK	7.22 7.46	6.58000 8.02000	15:05:22 14:12:42 13:54:22 13:49:52	270 21 90 90	7,4000 7,4000 7,2200 7,4400	1 1 1 1	220 90 74 74	7.22000 7.20000 7.18000 7.14000	7.46000 7.58000 7.60000 7.66000	1088 470 900 190	1 1 1 1
MAKOLAB	0.00	0.00 %	09:54:50	92	4,7000	1	525	4.50000	4.72000	525	1	0	0	[+]
MLB	0.00 0.00	3.76000 5.60000	09:51:20 09:41:11 15:42:36 15:13:46	253 247 483 370	4,7000 4,6800 4,6800 4,6800	1 2 1 1	350 1078 370 411	4.48000 4.46000 4.44000 4.34000	4.74000 4.78000 4.80000 4.82000	130 800 1178 926	1 1 2 1
MALKOWSKI	0.00	0.00 %	15:01:31	500	4,5200	0	0	0.00000	0.00000	0	0	0	0	[+]
MMA	0.00 0.00	4.08000 4.96000	15:01:31 15:01:31 09:47:06 12:42:35	50 450 2300 50	4,5400 4,5400 4,5200 4,5800	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
MANGATA	78.00	-2.53 %	14:10:02	1	77,0000	1	5	78.00000	79.00000	340	3	0	3	[+]
MGT	77.00 78.60	70.20000 85.80000	12:11:55 09:51:05 09:00:00 17:00:00	13 17 2 41	78,6000 78,0000 78,0000 79,0000	1 1 2 2	50 50 70 24	77.20000 77.00000 75.20000 75.00000	80.00000 82.00000 83.80000 84.00000	361 144 15 136	4 1 1 1
MARVIPOL	5.94	-0.67 %	14:29:59	400	5,9000	1	100	5.84000	5.90000	300	2	6	32	[+]
MVP	5.82 5.94	5.36000 6.52000	14:18:47 14:05:51 13:07:18 13:05:43	600 500 1939 118	5,9000 5,9000 5,9000 5,9400	2 1 2 2	156 1300 448 200	5.82000 5.80000 5.78000 5.76000	5.94000 5.96000 5.98000 6.00000	540 564 2393 3527	3 1 3 4
MAXCOM	11.60	-0.86 %	17:00:00	12	11,5000	1	40	11.40000	11.50000	118	1	1	8	[+]
MXC	11.05 11.60	10.45000 12.75000	15:27:19 15:27:19 15:27:19 15:05:33	12 29 129 5	11,6000 11,6000 11,5500 11,4000	1 2 1 1	150 395 140 190	11.10000 11.05000 11.00000 10.95000	11.80000 11.85000 11.90000 12.00000	100 138 261 200	1 1 2 1
MAXIMUS	2.22	0.00 %	15:00:00	15	2,3000	1	50	2.16000	2.30000	105	1	1	1	[+]
MAX	2.22 2.30	1.78000 2.66000	15:00:00 11:00:00 11:00:00 15:15:54	100 400 100 65	2,3000 2,2200 2,2200 2,3000	1 1 1 1	100 50 200 100	2.10000 2.04000 2.00000 1.84000	2.36000 2.40000 2.44000 2.46000	100 90 100 100	1 1 1 1
MAXIPIZZA	0.00	0.00 %	14:56:29	150	0,6850	1	1636	0.61000	0.68000	2999	1	0	0	[+]
MXP	0.00 0.00	0.55000 0.82000	12:56:23 12:56:23 12:51:56 12:51:56	1 199 1 1410	0,7150 0,7000 0,7000 0,6700	2 1 1 1	3738 6668 2000 1782	0.60000 0.59500 0.58500 0.56000	0.68500 0.70000 0.71000 0.72000	5462 741 2000 3400	1 1 1 1
MBANK	270.00	-1.28 %	17:03:54	135	261,4000	1	2	261.20000	261.40000	15	1	39	10,402	[+]
MBK	261.00 271.00	243.00000 297.00000	17:03:28 17:02:45 17:01:31 17:00:52	15 65 10 10	261,4000 261,4000 261,4000 261,4000	9 2 4 3	216 40 53 11	261.00000 260.80000 260.60000 260.40000	263.00000 263.20000 263.40000 263.60000	12 9 5 31	1 1 1 2
MBWS	6.40	0.00 %	09:02:47	2	6,4000	1	500	6.00000	6.40000	272	2	0	0	[+]
MBW	6.40 6.40	5.76000 7.04000	09:02:28 09:02:59 09:01:33 13:29:08	2 10 2 198	6,4000 6,4000 6,4000 6,0600	1 2 1 1	2 300 102 100	5.10000 5.00000 1.00000 0.10000	6.48000 6.50000 6.60000 6.90000	226 488 101 211	1 1 1 2
MCI	17.10	-2.30 %	17:00:00	12	17,0000	2	278	16.90000	17.00000	1415	2	9	154	[+]
MCI	16.90 17.55	15.40000 18.80000	16:49:21 16:49:05 16:46:30 16:32:39	100 186 78 150	16,9000 16,9000 16,9000 16,9000	3 2 6 1	130 252 508 480	16.80000 16.70000 16.60000 16.55000	17.10000 17.35000 17.40000 17.50000	702 290 764 1000	1 1 1 2
MDIENERGIA	2.62	-0.76 %	15:46:41	2	2,6100	2	614	2.45000	2.47000	580	1	5	12	[+]
MDI	2.45 2.62	2.36000 2.88000	15:46:31 15:23:44 15:20:06 15:15:47	1447 500 1 108	2,5000 2,5000 2,4500 2,5000	1 2 1 1	600 1446 600 565	2.40000 2.36000 2.30000 2.27000	2.59000 2.61000 2.62000 2.68000	560 2598 1009 3642	1 2 2 1
MEDAPP	0.52	0.00 %	17:00:00	59	0,5180	1	3443	0.51800	0.54000	6000	1	37	19	[+]
MDA	0.52 0.54	0.41450 0.62100	17:00:00 17:00:00 17:00:00 15:37:05	1498 952 100 2222	0,5180 0,5180 0,5180 0,5220	1 1 1 2	210 1725 7000 4046	0.51700 0.51500 0.51300 0.51200	0.54200 0.54500 0.54600 0.54800	2051 4200 3324 15000	1 2 1 2
MEDCAMP	1.18	0.51 %	17:00:00	1	1,1820	1	1000	1.10000	1.18200	3178	2	7	7	[+]
MDP	1.10 1.19	0.94100 1.41000	16:48:55 11:51:13 11:05:21 11:05:21	265 2000 265 1000	1,1020 1,1020 1,1020 1,1020	1 1 1 2	545 2000 1990 1650	1.06000 1.03200 1.03000 1.02000	1.18400 1.20000 1.25000 1.27400	2350 1000 500 862	1 1 1 1
MEDICALG	8.50	3.67 %	17:00:00	37	8,7600	1	188	8.76000	8.99000	405	2	34	309	[+]
MDG	8.50 9.99	8.42000 10.28000	17:00:00 17:00:00 17:00:00 17:00:00	60 125 28 72	8,7600 8,7600 8,7600 8,7600	2 1 2 3	300 223 500 232	8.70000 8.61000 8.52000 8.50000	9.00000 9.12000 9.16000 9.19000	905 1000 266 1	1 1 1 1
MEDICOBIO	1.30	-0.37 %	12:21:40	10	1,3500	1	4128	1.29500	1.35000	4725	1	3	4	[+]
MDB	1.28 1.35	1.04000 1.56000	12:21:40 12:21:19 12:21:19 11:46:19	300 930 270 100	1,3000 1,2800 1,2800 1,3000	1 1 1 2	70 200 200 1180	1.28000 1.27000 1.26000 1.25000	1.35500 1.36000 1.38000 1.40000	4616 3858 3595 1620	2 3 2 2
MEDINICE	13.26	0.29 %	17:00:00	40	13,8600	1	45	13.48000	13.86000	360	1	1	16	[+]
ICE	13.26 13.98	11.94000 14.58000	15:20:22 14:43:02 14:24:35 14:24:23	1 100 2 38	13,9800 13,6000 13,4200 13,6800	1 1 1 1	100 130 120 100	13.16000 13.04000 13.02000 12.90000	13.88000 13.90000 14.00000 14.28000	126 216 145 250	1 1 1 1
MENNICA	21.30	-4.29 %	17:00:00	1	20,1000	1	9	20.10000	20.40000	785	2	6	129	[+]
MNC	20.00 21.30	19.20000 23.40000	17:00:00 17:00:00 17:00:00 16:45:40	16 174 150 5	20,1000 20,1000 20,1000 20,4000	2 2 1 3	927 397 75 350	20.00000 19.90000 19.80000 19.70000	20.70000 20.80000 20.90000 21.00000	587 588 430 850	2 2 2 3
MENNICASK	132.00	1.06 %	17:00:00	13	133,4000	2	79	133.20000	135.60000	20	1	0	51	[+]
MNS	132.00 135.80	105.60000 158.40000	16:34:21 15:18:05 15:18:05 14:56:56	10 3 50 5	135,6000 133,2000 133,4000 133,2000	1 1 2 1	30 40 33 10	132.40000 132.20000 132.00000 131.20000	135.80000 136.00000 137.00000 138.00000	16 20 6 94	2 2 1 3
MERA	1.48	3.57 %	16:04:55	150	1,4500	1	100	1.41000	1.55000	100	1	2	3	[+]
MER	1.45 1.60	1.19000 1.77000	16:04:31 12:44:12 12:44:12 12:44:12	100 240 20 20	1,4500 1,6000 1,6000 1,5800	1 1 1 1	100 100 100 20	1.40000 1.38000 1.37000 1.36000	1.56000 1.57000 1.58000 1.60000	100 100 1000 1760	1 1 1 1
MERCATOR	67.20	-1.79 %	17:00:00	33	66,0000	2	318	66.00000	66.98000	64	1	15	1,014	[+]
MRC	66.00 68.20	60.48000 73.92000	17:00:00 17:00:00 17:00:00 17:00:00	113 40 99 50	66,0000 66,0000 66,0000 66,0000	3 2 2 1	115 271 273 16	65.80000 65.76000 65.60000 65.52000	67.32000 67.42000 67.44000 67.52000	9 48 265 48	1 1 2 1
MERCOR	10.70	-2.82 %	17:00:00	1	10,3500	1	31	10.35000	10.65000	51	1	10	102	[+]
MCR	10.35 10.70	9.64000 11.75000	16:41:36 16:41:34 16:41:34 11:43:27	9000 19 31 234	10,6000 10,3500 10,4500 10,3500	2 1 1 1	111 51 51 111	10.30000 10.25000 10.20000 10.15000	10.70000 11.15000 11.20000 11.25000	59 41 60 90	1 1 1 1
MERLINGRP	0.25	0.00 %	17:00:00	111	0,2400	1	500	0.23200	0.24000	10329	1	6	1	[+]
MRG	0.23 0.25	0.20000 0.30000	16:37:10 16:36:55 16:12:21 12:43:48	500 1500 49 2353	0,2330 0,2350 0,2400 0,2370	2 2 1 1	5147 756 500 2000	0.22800 0.22700 0.22200 0.22100	0.24800 0.24900 0.25000 0.25100	8353 500 400 500	1 1 1 1
MEXPOLSKA	2.69	0.00 %	09:04:42	2	2,6900	1	40	2.50000	2.69000	2442	2	0	0	[+]
MEX	2.69 2.69	2.43000 2.95000	09:04:42 09:04:42 09:04:42 09:04:41	2 2 2 2	2,6900 2,6900 2,6900 2,6900	1 1 1 1	518 7045 837 900	2.48000 2.44000 2.39000 2.00000	2.82000 2.84000 2.87000 2.90000	896 3075 100 175	1 2 1 1
MFO	45.20	3.54 %	17:00:00	38	46,8000	1	34	45.00000	46.80000	63	1	1	38	[+]
MFO	45.20 46.80	40.70000 49.70000	16:48:12 16:44:56 16:44:56 16:44:56	79 100 78 21	46,8000 46,7000 46,7000 46,5000	1 2 1 1	108 84 250 36	44.60000 43.50000 43.40000 43.00000	46.90000 47.00000 47.20000 47.50000	713 50 100 50	2 1 1 1
MILKILAND	1.05	0.58 %	17:00:00	75	1,0460	1	2000	1.01000	1.04600	494	1	29	31	[+]
MLK	1.00 1.09	0.94400 1.15200	17:00:00 17:00:00 17:00:00 17:00:00	225 676 421 3	1,0460 1,0460 1,0460 1,0460	1 1 1 3	2500 1999 1300 8957	1.00600 1.00400 1.00200 1.00000	1.04800 1.05000 1.06200 1.06400	976 2516 1980 2000	1 2 1 1
MILKPOL	0.00	0.00 %	13:31:08	98	1,6000	1	1000	1.33000	1.50000	500	1	0	0	[+]
MLP	0.00 0.00	1.28000 1.92000	13:31:08 13:31:08 12:16:42 12:16:42	2 300 2 998	1,6000 1,5900 1,6000 1,5900	1 1 1 1	1000 333 500 100	1.32000 1.22000 1.21000 1.20000	1.55000 1.59000 1.60000 1.65000	500 1482 8267 12500	1 1 3 2
MILLENNIUM	4.65	-0.75 %	17:00:00	112	4,4960	6	3799	4.49600	4.53600	334	2	1,656	7,544	[+]
MIL	4.49 4.69	4.18200 5.11000	17:00:00 17:00:00 17:00:00 17:00:00	5832 3557 600 2598	4,4960 4,4960 4,4960 4,4960	1 1 1 2	999 600 1000 1614	4.49400 4.49200 4.49000 4.48800	4.53800 4.54400 4.54800 4.55000	1596 1593 2920 3500	2 2 2 1
MINERAL	0.80	7.55 %	15:40:39	11	0,8550	1	750	0.81000	0.85500	1989	1	11	9	[+]
MND	0.80 0.87	0.64000 0.95000	15:06:10 13:45:50 13:45:37 13:24:01	1250 11 1250 72	0,8100 0,8600 0,8000 0,8700	1 1 1 1	1250 1100 2000 1656	0.80000 0.76500 0.76000 0.75500	0.86000 0.87000 0.87500 0.88000	4038 1528 1500 1137	2 1 1 1
MIRACULUM	1.14	-2.63 %	17:00:07	6000	1,1100	1	15480	1.10000	1.11000	2680	1	31	35	[+]
MIR	1.10 1.14	1.03000 1.25000	17:00:00 16:49:27 16:42:59 16:13:40	1000 500 4000 500	1,1100 1,1100 1,1100 1,1100	1 2 1 1	4000 8945 2000 1580	1.08500 1.08000 1.07500 1.07000	1.13000 1.14000 1.14500 1.15000	8 290 2700 4700	1 1 1 2
MIRBUD	3.39	0.89 %	17:00:00	900	3,4100	2	2233	3.41000	3.42000	1000	1	64	220	[+]
MRB	3.39 3.50	3.05000 3.72000	17:00:00 17:00:00 17:00:00 17:00:00	60 365 212 2443	3,4100 3,4100 3,4100 3,4100	1 3 3 1	1000 1274 3850 1000	3.40500 3.40000 3.39000 3.38500	3.45000 3.46000 3.46500 3.47000	1486 1684 900 10000	2 1 1 3
MLPGROUP	74.60	1.39 %	14:28:46	5	73,0000	4	4	67.80000	74.20000	4	1	0	0	[+]
MLG	73.00 74.60	67.20000 82.00000	09:04:44 17:00:00 14:02:13 13:55:55	1 1 76 10	74,6000 72,0000 69,0000 73,6000	1 1 1 0	50 23 8 0	67.60000 67.40000 66.00000 0.00000	74.40000 74.60000 74.80000 75.00000	39 29 27 11	5 1 1 1
MLSYSTEM	63.90	-1.40 %	17:00:00	13	63,2000	1	12	63.20000	63.90000	100	1	2	108	[+]
MLS	63.20 64.90	57.55000 70.25000	17:00:00 16:47:10 16:47:10 16:46:55	3 13 21 69	63,2000 63,8500 63,8500 63,8000	1 1 2 1	50 50 180 100	63.10000 63.05000 63.00000 62.80000	64.00000 64.50000 64.55000 64.65000	68 68 11 32	1 2 1 1
MMCPL	0.00	0.00 %	16:48:29	1	13,9000	1	16	10.20000	13.90000	92	2	0	0	[+]
MMC	0.00 0.00	11.20000 16.60000	13:03:21 12:44:28 09:00:00 17:00:00	1 2 1 1	12,0000 13,9000 14,0000 12,1000	1 1 1 1	180 1 1 300	10.10000 2.60000 1.54000 1.41000	14.00000 14.30000 14.90000 15.00000	89 50 22 79	1 1 1 1
MOBRUK	319.00	-0.16 %	17:02:13	608	318,0000	2	18	316.00000	319.00000	74	2	2	762	[+]
MBR	316.00 323.00	287.50000 350.50000	17:00:00 17:00:00 17:00:00 17:00:00	79 23 18 9	318,0000 318,0000 318,0000 318,0000	7 1 3 2	223 5 11 126	315.00000 313.50000 313.00000 312.00000	320.00000 321.00000 322.00000 323.00000	17 4 134 30	5 1 3 1
MOJ	1.70	0.00 %	16:24:30	350	1,7000	1	4800	1.60000	1.70000	4450	1	1	2	[+]
MOJ	1.70 1.70	1.53000 1.87000	09:25:04 16:24:40 15:50:44 13:57:52	1000 10 1033 10	1,7000 1,7000 1,6100 1,7000	1 1 1 1	3169 600 45 1	1.55000 1.50000 1.30000 1.00000	1.84000 1.85000 1.96000 2.00000	3112 4200 280 240	2 1 1 1
MOL	32.90	-1.72 %	17:00:00	1	34,2000	3	330	32.62000	34.20000	99	1	9	295	[+]
MOL	32.54 34.20	29.62000 36.18000	16:33:40 16:30:34 16:28:05 16:27:21	378 200 50 187	32,6400 32,6800 32,6800 32,6800	2 1 2 1	20 70 1076 62	32.60000 32.56000 32.54000 32.52000	34.50000 34.60000 34.68000 34.80000	100 100 350 220	1 1 1 2
MOLECURE	24.70	0.82 %	17:00:00	4	24,6000	1	2	24.60000	25.00000	54	2	7	161	[+]
MOC	24.00 25.75	22.25000 27.15000	15:30:53 15:30:39 15:30:03 14:12:59	44 50 6 2	24,6000 24,6500 24,7000 25,0000	1 1 1 1	90 61 120 100	24.50000 24.45000 24.20000 24.10000	25.10000 25.25000 25.30000 25.50000	50 506 100 604	1 1 1 2
MONNARI	3.55	5.75 %	17:00:00	1000	3,7700	1	400	3.77000	3.78000	1700	1	149	566	[+]
MON	3.51 4.00	3.51500 4.29500	17:00:00 16:49:42 16:49:42 16:49:42	1000 736 7000 964	3,7700 3,7600 3,7600 3,7650	1 1 1 1	464 250 1500 67	3.76000 3.72000 3.70000 3.67000	3.96500 3.97000 3.97500 3.98000	324 500 1000 4883	1 1 1 3
MOONLIT	0.96	-0.53 %	17:00:00	11	0,9450	1	2000	0.85000	0.94500	689	1	9	8	[+]
MLT	0.88 0.96	0.76500 1.14000	16:43:35 16:43:24 16:43:24 16:43:24	1181 119 800 890	0,8800 0,8800 0,8850 0,8900	2 2 1 1	2250 2286 3000 700	0.81000 0.80500 0.80000 0.75000	0.95000 1.00000 1.02000 1.03000	2400 1710 2200 1450	1 1 1 1
MOSTALPLC	35.10	3.70 %	17:00:00	1	36,4000	1	5	36.30000	36.40000	124	2	1	49	[+]
MSP	35.10 36.50	31.60000 38.60000	14:34:42 13:28:00 13:18:21 13:18:13	1 68 43 30	36,4000 36,0000 36,5000 36,5000	1 2 2 2	141 201 91 71	35.60000 35.50000 35.40000 35.30000	36.50000 36.60000 36.70000 36.80000	231 101 385 534	3 1 2 1
MOSTALWAR	6.04	2.33 %	17:00:48	23	6,1600	1	222	6.00000	6.16000	198	1	3	17	[+]
MSW	6.04 6.22	5.44000 6.64000	17:00:00 16:47:42 16:40:16 15:50:12	1 500 278 222	6,1600 6,1000 6,1000 6,1000	3 1 1 1	303 222 150 444	5.90000 5.84000 5.82000 5.80000	6.26000 6.28000 6.30000 6.40000	222 282 333 222	1 1 1 1
MOSTALZAB	1.59	0.76 %	17:00:00	26	1,5960	1	713	1.57400	1.59600	10148	2	37	59	[+]
MSZ	1.57 1.60	1.43200 1.74800	17:00:00 17:00:00 16:32:20 16:32:20	26 65 887 1400	1,5960 1,5960 1,5740 1,5760	1 2 1 2	1709 2150 1328 3000	1.57200 1.57000 1.56800 1.56200	1.59800 1.60000 1.60600 1.60800	2500 10136 1200 1500	2 3 1 1
MOTORICUS	0.00	0.00 %	11:00:00	100	0,1500	1	50000	0.01000	PKC	200	1	0	0	[+]
MTR	0.00 0.00	0.12000 0.18000	11:00:00 15:00:00 15:00:00 11:18:57	100 100 100 1500	0,1500 0,1500 0,1500 0,1500	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.15000 0.19000 0.35000 0.00000	3962 9700 35000 0	1 1 1 0
MOVIEGAMES	28.40	0.00 %	17:00:00	1	29,4000	2	34	28.55000	29.40000	111	2	1	27	[+]
MOV	28.40 29.40	22.75000 34.05000	17:00:00 16:47:43 16:46:09 16:38:45	1 63 50 21	29,4000 28,6500 28,6500 28,6500	2 1 1 2	296 5 20 83	28.50000 28.30000 28.25000 28.10000	29.50000 29.70000 29.80000 29.90000	68 20 76 70	1 1 1 1
MPAY	1.16	-0.67 %	17:00:00	5	1,1780	2	1273	1.13400	1.17800	995	1	55	63	[+]
MPY	1.13 1.19	0.92800 1.39200	17:00:00 16:48:55 16:37:20 16:35:52	25 367 472 950	1,1780 1,1340 1,1400 1,1500	1 1 1 1	1522 100 200 200	1.13200 1.13000 1.12800 1.12600	1.18000 1.18200 1.18400 1.18600	200 1983 200 200	1 2 1 1
MPLVERBUM	0.00	0.00 %	09:13:05	2	7,2000	1	92	5.80000	7.20000	198	1	0	0	[+]
VER	0.00 0.00	5.80000 8.60000	09:12:51 16:34:38 14:01:25 12:56:29	30 13 2 152	6,7000 6,7000 7,1000 6,8500	1 1 1 0	99 218 1000 0	5.40000 5.15000 0.01000 0.00000	7.30000 8.00000 8.80000 9.90000	133 481 307 99	1 1 1 1
MTRANS	0.00	0.00 %	17:03:51	20000	0,0500	1	20000	0.02000	PKC	142311	4	0	0	[+]
MTS	0.00 0.00	0.03500 0.06500	17:00:00 13:59:29 17:00:00 17:00:00	4624 1000 3336 664	0,0500 0,0400 0,0400 0,0400	1 1 0 0	50000 50000 0 0	0.01050 0.01000 0.00000 0.00000	0.02000 0.03000 0.04000 0.05000	100481 4500 15400 38826	2 1 1 2
MUZA	5.75	-0.86 %	14:37:06	350	5,7500	1	38	5.70000	5.80000	10297	4	0	2	[+]
MZA	5.75 5.75	5.20000 6.30000	13:48:24 09:34:26 09:19:15 15:19:38	102 11 289 1742	5,8000 5,8000 5,7500 5,7500	1 1 1 1	1340 317 1065 120	5.60000 5.30000 5.25000 4.72000	5.85000 5.95000 6.00000 6.15000	1283 857 4917 110	1 1 1 1
MWTRADE	5.90	0.00 %	11:09:37	20	5,9000	1	231	5.90000	6.14000	132	1	0	0	[+]
MWT	5.90 5.90	5.32000 6.48000	13:55:04 09:21:36 09:26:51 09:18:34	14 2 100 2	5,9000 6,1800 6,0000 6,2200	1 2 1 1	300 1000 1100 1000	5.80000 5.50000 5.32000 5.00000	6.16000 6.24000 6.50000 6.60000	100 200 320 90	1 1 2 1
NANOGROUP	1.28	-0.16 %	16:49:50	2	1,2780	2	314	1.27000	1.27800	513	1	8	10	[+]
NNG	1.21 1.28	1.15200 1.40800	16:49:33 16:37:01 16:25:44 16:25:34	86 74 130 150	1,2700 1,2780 1,2780 1,2700	1 2 1 1	397 212 590 510	1.26200 1.26000 1.25000 1.24000	1.28000 1.36800 1.37000 1.38200	192 149 1500 2500	1 1 1 1
NEPTIS	40.00	0.00 %	09:09:34	1	40,0000	1	10	40.20000	41.00000	5	1	0	0	[+]
YAN	40.00 40.00	32.00000 48.00000	16:19:09 16:15:50 16:13:07 16:13:00	10 10 50 10	40,0000 41,0000 42,6000 43,0000	1 1 1 1	38 10 36 20	40.00000 38.00000 36.00000 35.00000	42.00000 43.00000 44.00000 45.00000	5 5 5 10	1 1 1 1
NEUCA	768.00	4.97 %	17:00:00	1	803,0000	1	2	794.00000	803.00000	1	1	1	1,080	[+]
NEU	762.00 805.00	692.00000 844.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 2 4 1	803,0000 803,0000 803,0000 803,0000	2 1 1 1	80 10 16 10	792.00000 791.00000 785.00000 781.00000	804.00000 805.00000 806.00000 810.00000	5 5 2 34	1 2 1 3
NEWAG	18.40	5.69 %	17:00:00	3	19,5000	1	280	18.95000	19.50000	836	6	10	192	[+]
NWG	18.00 19.50	16.60000 20.20000	16:37:50 16:37:42 16:37:34 16:37:34	48 130 1 30	19,5000 19,5000 19,3500 19,3500	2 2 1 1	130 240 450 200	18.75000 18.55000 18.50000 18.40000	19.55000 19.80000 19.90000 19.95000	42 115 320 281	1 2 2 2
NEXTBIKE	0.00	0.00 %	15:02:59	94	5,1000	1	10	4.90000	5.10000	20	1	0	0	[+]
NXB	0.00 0.00	4.08000 6.10000	15:01:43 15:01:23 11:01:58 11:01:58	10 10 573 75	5,1000 5,1000 4,1200 4,1200	1 1 1 1	25 20 20 25	4.80000 4.70000 4.64000 4.56000	5.20000 5.30000 5.40000 5.70000	5 15 30 25	1 1 1 1
NGGAMES	0.12	0.43 %	15:34:06	13900	0,1155	1	8000	0.11000	0.11550	6100	1	21	2	[+]
NGG	0.11 0.12	0.09200 0.13800	12:10:12 10:40:05 09:50:43 09:09:37	4500 19 2300 100	0,1150 0,1080 0,1140 0,1150	1 1 1 1	4611 10000 12000 13000	0.10800 0.10750 0.10700 0.10600	0.11600 0.11700 0.11800 0.11950	5102 6813 9291 3500	1 1 1 1
NOCTILUCA	45.52	-1.28 %	17:00:00	1	47,3800	1	100	45.90000	47.38000	99	1	0	9	[+]
NCL	45.52 47.85	36.41500 54.61000	17:00:00 17:00:00 11:33:24 11:18:01	10 15 50 5	47,3800 47,3800 47,4000 47,5000	1 3 2 1	100 217 83 50	45.66000 45.65000 45.63000 45.60000	47.40000 47.50000 47.85000 48.00000	100 184 43 13	1 1 1 1
NOTORIA	7.40	-0.68 %	15:48:23	41	7,3500	1	290	7.35000	7.60000	169	1	0	0	[+]
NTS	7.35 7.40	5.95000 8.85000	11:18:29 13:44:03 13:43:29 09:27:34	14 14 12 11	7,4000 7,4000 7,4500 7,4500	1 1 1 1	275 1410 100 1917	7.30000 5.55000 5.00000 3.40000	7.65000 7.70000 7.95000 9.40000	265 260 166 121	1 1 1 1
NOVAINV	1.30	-2.57 %	16:31:44	14	1,3250	1	300	1.25000	1.32000	1000	1	13	17	[+]
NOV	1.23 1.35	1.04000 1.55000	15:34:03 15:34:03 14:53:41 14:53:41	350 1000 400 1317	1,2600 1,2600 1,2600 1,2650	1 1 1 1	610 1500 1500 740	1.22500 1.20500 1.16000 1.15500	1.32500 1.34000 1.37000 1.38000	2000 1350 1000 1040	1 1 1 1
NOVAVISGR	0.96	0.00 %	15:21:36	1	0,9000	1	765	0.86000	0.95000	2000	1	2	2	[+]
NVG	0.90 0.96	0.86400 1.05500	14:57:53 14:53:50 14:13:56 11:07:46	900 1000 1 1	0,9500 0,9000 0,9000 0,9000	1 1 1 0	7 690 700 0	0.78200 0.77200 0.77000 0.00000	0.96000 1.04500 1.05000 1.08500	132 488 6000 1486	1 1 2 1
NOVITA	110.50	5.22 %	15:45:13	8	121,0000	1	10	111.00000	120.50000	8	1	1	101	[+]
NVT	105.50 121.00	99.60000 121.50000	15:45:13 15:41:48 15:41:36 15:41:36	10 35 8 10	121,0000 119,5000 119,0000 119,0000	1 2 1 1	100 34 10 9	110.00000 108.00000 106.00000 105.50000	121.00000 121.50000 122.00000 123.50000	136 64 48 11	4 2 1 1
NTTSYSTEM	4.90	-2.04 %	11:09:17	297	4,8000	1	130	4.73000	4.89000	300	1	1	2	[+]
NTT	4.80 4.90	4.41000 5.38000	11:09:09 11:09:08 11:09:07 09:45:11	1 1 1 210	4,8000 4,8000 4,8000 4,9000	1 1 1 1	222 1000 175 1432	4.72000 4.71000 4.69000 4.64000	4.90000 4.92000 4.96000 4.98000	1139 5009 50 800	2 2 1 1
NWAI	13.90	-2.80 %	12:41:55	38	13,9000	1	100	13.00000	14.00000	100	1	0	1	[+]
NWA	13.90 13.90	11.20000 16.60000	09:09:33 16:33:16 16:33:16 16:04:35	1 4 116 38	14,3000 14,3000 14,0000 12,9000	1 1 1 2	101 250 132 133	12.80000 12.50000 12.40000 12.30000	14.30000 14.40000 14.80000 16.00000	321 150 62 1749	2 1 1 3
ODLEWNIE	7.12	2.82 %	16:14:11	1000	7,3000	2	182	7.18000	7.28000	500	1	11	83	[+]
ODL	7.10 7.40	6.42000 7.82000	13:54:43 13:29:23 13:29:23 13:29:23	1 300 843 146	7,3000 7,1800 7,1800 7,1800	1 1 1 5	600 180 400 1156	7.16000 7.10000 7.08000 7.06000	7.30000 7.36000 7.38000 7.40000	1499 300 681 5408	2 1 4 7
OEX	39.00	1.30 %	17:00:00	25	39,0000	3	2016	38.50000	39.00000	388	3	2	75	[+]
OEX	38.50 39.00	35.10000 42.90000	16:48:05 16:44:18 16:40:09 16:40:09	41 13 83 52	39,0000 39,0000 39,0000 39,0000	1 1 1 1	60 210 61 14	37.80000 37.60000 37.50000 37.10000	39.30000 39.60000 39.90000 40.00000	200 14 451 873	1 1 2 1
ONEMORE	2.58	10.32 %	16:21:25	250	2,7800	1	200	2.59000	2.78000	200	1	22	57	[+]
OML	2.30 2.88	2.06500 3.09500	16:21:25 16:20:58 16:16:37 15:55:39	875 333 300 80	2,7800 2,7950 2,7950 2,7950	1 1 1 1	31 600 200 100	2.58500 2.54000 2.51000 2.50000	2.84000 2.85500 2.86000 2.87000	199 350 4000 200	1 1 1 1
ONICO	0.00	0.00 %	11:00:00	82	6,0000	1	500	4.00000	4.00000	250	2	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	5.80000 5.95000 6.00000 6.95000	2010 200 250 2	1 1 1 1
OPENFIN	0.17	-0.60 %	13:35:09	376	0,1650	1	4624	0.16500	0.17000	7123	3	15	2	[+]
OPF	0.17 0.17	0.14150 0.19050	11:59:44 11:10:35 10:21:56 09:58:12	569 9431 569 2650	0,1650 0,1650 0,1660 0,1700	1 1 1 1	4000 9000 690 1	0.16100 0.15100 0.15000 0.10150	0.18200 0.18300 0.19050 0.19800	5000 900 3310 5000	1 1 1 1
OPONEOPL	46.80	-1.52 %	17:00:00	19	45,3000	2	123	45.30000	45.80000	6	1	0	16	[+]
OPN	45.20 46.80	42.20000 51.40000	17:00:00 17:00:00 14:58:05 14:58:05	10 2 1 5	45,3000 45,3000 45,2000 45,4000	1 1 2 1	110 55 87 25	45.20000 45.10000 45.00000 44.80000	45.90000 46.00000 46.80000 47.30000	67 924 30 700	1 2 1 1
OPTEAM	12.12	-1.32 %	16:37:36	236	12,0000	2	215	11.82000	12.12000	107	1	1	15	[+]
OPM	11.82 12.12	10.92000 13.32000	16:08:34 13:54:05 11:43:01 11:43:01	50 27 115 185	12,0000 11,8400 11,8200 11,8200	2 2 2 1	250 350 835 429	11.80000 11.64000 11.62000 11.60000	12.14000 12.16000 12.18000 12.20000	106 105 3720 2710	1 1 2 5
ORANGEPL	5.96	0.74 %	17:00:00	8893	6,0020	2	847	5.99600	6.00200	7722	4	3,963	23,585	[+]
OPL	5.86 6.03	5.36400 6.55200	17:00:00 17:00:00 17:00:00 17:00:00	5000 2253 500 5378	6,0020 6,0020 6,0020 6,0020	1 1 1 1	200 4941 2698 12348	5.99000 5.98400 5.97800 5.97400	6.00800 6.01000 6.01600 6.01800	22823 14667 8043 513	2 3 2 1
ORCOGROUP	0.00	0.00 %	12:50:00	30	2,6710	1	5	PKC	2.97000	555	1	0	0	[+]
OPG	0.00 0.00	2.64450 3.23150	09:00:00 16:30:44 13:09:53 11:32:28	80 1200 420 16713	2,6710 2,6710 2,6710 2,7000	1 1 1 1	1557 687 5000 2000	2.69250 2.69200 2.67000 2.65000	2.98000 3.00000 3.03000 3.05000	150 1634 36859 1768	1 2 2 2
ORGANIC	0.00	0.00 %	14:50:48	4	3,9000	1	20	3.60000	3.86000	100	1	0	0	[+]
ORG	0.00 0.00	3.12000 4.68000	14:50:48 14:50:48 14:50:48 14:50:48	20 20 20 20	3,8800 3,8600 3,8400 3,8200	1 1 1 1	20 20 20 20	3.50000 3.40000 3.38000 3.36000	3.88000 3.90000 3.92000 3.94000	750 251 20 20	1 2 1 1
ORZBIALY	20.80	7.73 %	17:00:00	1	22,3000	2	141	21.60000	22.30000	199	1	2	41	[+]
OBL	20.10 22.70	18.75000 22.80000	17:00:00 13:55:57 13:41:46 11:41:35	30 40 1 1	22,3000 22,0000 22,0000 22,7000	1 1 2 3	141 31 172 6132	21.50000 21.20000 21.10000 21.00000	22.40000 22.50000 22.70000 22.80000	310 225 135 200	2 1 1 1
ORZLOPONY	2.06	0.00 %	17:00:00	60	2,0600	1	2913	2.06000	2.28000	600	1	0	1	[+]
ORL	2.06 2.06	1.65000 2.46000	17:00:00 11:31:03 11:20:33 11:20:33	410 27 5000 400	2,0600 2,0600 2,0600 2,1000	1 2 3 1	326 2200 8347 333	2.04000 2.02000 2.00000 1.74000	2.30000 2.36000 2.40000 2.42000	1800 600 1210 5414	1 1 1 2
OTLOG	10.00	0.96 %	16:34:43	921	10,5000	1	1	10.40000	10.50000	368	1	6	56	[+]
OTS	9.98 10.50	9.00000 11.00000	16:34:43 14:36:56 14:22:48 14:22:48	219 299 599 70	10,5000 10,5000 10,4000 10,3500	1 1 1 1	200 200 48 500	10.10000 10.05000 10.00000 9.92000	10.60000 10.70000 10.75000 10.90000	1000 1100 183 200	1 1 1 1
OTMUCHOW	3.06	-4.58 %	16:48:18	436	2,9200	1	3109	2.92000	3.06000	3280	1	1	2	[+]
OTM	2.92 3.06	2.76000 3.36000	16:48:18 12:34:53 12:34:53 12:34:53	200 67 36 1	2,9300 2,9200 2,9400 2,9400	1 2 1 1	100 2650 1000 600	2.90000 2.81000 2.80000 2.62000	3.36000 3.37000 3.44000 3.45000	1000 465 359 2998	1 1 1 1
OUTDOORZY	0.71	8.06 %	09:20:16	28	0,7780	1	600	0.72000	0.76400	1000	1	13	10	[+]
OUT	0.71 0.78	0.57200 0.85600	09:20:16 09:19:54 09:19:42 09:19:42	1272 3100 928 2072	0,7760 0,7760 0,7760 0,7500	1 1 1 1	400 400 500 7088	0.71400 0.69200 0.69000 0.67600	0.76600 0.76800 0.77000 0.77400	2455 10489 2067 300	1 1 1 1
OVOSTAR	49.00	-2.17 %	16:08:26	65	45,0000	1	16	43.20000	45.00000	60	2	0	8	[+]
OVO	44.80 49.00	44.20000 53.50000	14:14:21 14:14:17 11:21:09 10:56:59	1 17 44 9	45,0000 44,8000 45,0000 45,0000	1 1 1 1	19 50 33 16	42.80000 41.40000 41.00000 40.40000	49.00000 49.40000 50.00000 51.00000	271 25 1 138	2 1 1 1
PAMAPOL	3.46	-0.58 %	16:43:58	100	3,4400	2	5398	3.40000	3.44000	770	1	8	28	[+]
PMP	3.33 3.46	3.12000 3.80000	16:43:58 16:39:02 15:39:58 15:21:26	300 500 753 300	3,4300 3,4300 3,4400 3,4400	1 1 1 1	200 491 215 1000	3.37000 3.29000 3.28000 3.20000	3.45000 3.46000 3.48000 3.55000	1498 700 800 975	1 1 1 1
PANOVA	12.90	-0.77 %	13:52:24	110	12,9000	3	419	12.90000	13.00000	669	2	1	10	[+]
NVA	12.90 13.00	11.70000 14.10000	11:10:32 11:10:20 11:07:18 10:53:00	99 235 115 122	12,9000 12,9000 12,9000 13,0000	1 1 1 1	800 85 100 85	12.80000 12.60000 12.50000 12.40000	13.10000 13.50000 13.70000 13.90000	998 556 130 9	1 1 1 1
PARCELTEC	0.00	0.00 %	15:00:00	86	0,5600	1	5000	0.25000	0.55000	830	1	0	0	[+]
PTE	0.00 0.00	0.44800 0.67200	11:00:00 11:00:00 11:00:00 11:00:00	20 888 20 417	0,5600 0,5600 0,5600 0,5600	1 1 1 1	3000 3000 3000 5000	0.20000 0.16100 0.16050 0.15000	0.56000 0.57000 0.57600 0.59000	801 100 500 100	3 1 1 1
PARTNER	0.13	13.95 %	10:14:33	680	0,1470	1	2000	0.13150	0.14000	6120	1	17	2	[+]
PRN_	0.13 0.15	0.10300 0.15400	10:14:33 10:14:33 09:04:07 09:04:07	6120 2000 500 2000	0,1400 0,1395 0,1365 0,1350	1 2 1 1	6500 39129 6500 1000	0.13050 0.13000 0.12700 0.12650	0.14650 0.14700 0.15000 0.15050	3500 52120 8620 10399	1 4 2 2
PASSUS	0.00	0.00 %	14:43:13	15	40,0000	1	50	40.00000	40.50000	10	1	0	0	[+]
PAS	0.00 0.00	32.00000 48.00000	14:26:27 14:26:27 14:26:27 14:26:27	5 40 50 20	40,0000 40,0000 40,3000 40,4000	1 1 2 1	10 20 205 10	39.80000 39.60000 39.50000 39.30000	40.90000 41.00000 41.20000 41.50000	20 10 5 5	1 1 1 1
PATENTUS	1.27	0.38 %	16:27:23	700	1,3100	2	70	1.29000	1.31000	1271	2	3	4	[+]
PAT	1.27 1.31	1.14500 1.39500	13:29:36 13:29:36 13:26:07 12:59:12	11 200 200 86	1,3100 1,3050 1,3050 1,3050	1 1 1 1	222 200 425 500	1.25000 1.24000 1.23500 1.23000	1.32000 1.37000 1.38000 1.39000	5000 2684 3000 1250	1 2 1 1
PCCEXOL	2.56	-1.18 %	17:00:00	600	2,5200	2	1380	2.52000	2.53000	120	1	125	317	[+]
PCX	2.51 2.57	2.30000 2.81000	17:00:00 16:39:46 16:36:47 15:45:23	400 500 500 220	2,5200 2,5300 2,5300 2,5200	2 2 7 1	1284 2500 8380 330	2.51000 2.50500 2.50000 2.48500	2.54000 2.54500 2.55000 2.56500	2222 1999 7000 2000	1 2 1 2
PCCROKITA	90.00	-1.33 %	17:00:00	4	88,9000	2	39	88.90000	89.70000	30	1	2	160	[+]
PCR	88.90 90.00	81.00000 99.00000	17:00:00 17:00:00 16:37:25 16:21:54	1 23 14 5	88,9000 88,9000 89,8000 89,1000	1 2 1 1	20 12 20 20	88.80000 88.70000 88.60000 88.50000	89.80000 89.90000 90.00000 90.10000	411 35 58 20	2 1 1 1
PCFGROUP	52.10	-1.85 %	17:02:43	78	53,0000	1	2031	53.00000	54.00000	130	2	4	220	[+]
PCF	51.10 53.90	46.90000 57.30000	17:02:28 17:02:11 17:00:32 17:00:00	3 51 111 215	53,0000 53,0000 53,0000 53,0000	1 1 1 1	111 51 1 31	52.10000 52.00000 51.60000 51.50000	54.40000 54.50000 54.90000 55.00000	30 200 56 236	1 1 2 3
PEKABEX	13.50	-1.52 %	17:00:13	90	12,9500	2	60	12.90000	13.30000	276	2	4	52	[+]
PBX	12.95 13.50	12.15000 14.85000	17:00:00 16:03:06 15:54:03 15:43:06	10 100 119 580	12,9500 13,0500 13,0500 12,9500	3 3 1 3	1190 345 300 1225	12.65000 12.60000 12.55000 12.50000	13.40000 13.50000 13.55000 13.60000	389 250 769 110	2 1 1 1
PEKAO	92.60	0.31 %	17:03:55	21	91,0600	1	1000	91.04000	PKC	4252	1	600	54,886	[+]
PEO	90.46 92.60	83.34000 101.85000	17:00:22 17:00:00 17:00:00 17:00:00	48 1181 91 324	91,0600 91,0600 91,0600 91,0600	4 1 1 1	718 1000 449 1000	91.00000 90.96000 90.94000 90.90000	91.06000 91.14000 91.24000 91.30000	5397 753 730 234	4 1 2 1
PEP	70.80	0.28 %	17:00:00	10	71,0000	1	283	71.00000	71.40000	71	1	1	67	[+]
PEP	69.10 71.90	63.80000 77.80000	16:38:43 16:21:52 15:40:34 15:40:34	5 15 10 70	71,1000 71,1000 71,8000 71,8000	1 1 2 1	50 20 39 145	69.30000 69.10000 69.00000 68.50000	71.50000 71.80000 71.90000 72.00000	40 50 98 150	1 1 2 1
PEPCO	39.64	0.91 %	17:02:31	8	40,0000	2	308	39.92000	40.00000	260	1	84	3,390	[+]
PCO	39.64 41.20	35.68000 43.60000	17:02:24 17:00:00 17:00:00 17:00:00	200 220 220 195	40,0000 40,0000 40,0000 40,0000	3 1 1 2	534 251 550 484	39.84000 39.82000 39.80000 39.78000	40.04000 40.10000 40.16000 40.18000	481 481 169 310	2 2 2 2
PEPEES	1.39	3.73 %	09:03:07	10	1,3900	1	50	1.36000	1.39000	26288	3	0	0	[+]
PPS	1.39 1.39	1.26000 1.52000	13:18:44 09:34:31 09:03:03 16:09:57	158 800 2 747	1,3400 1,3500 1,3800 1,3800	2 1 1 1	9000 10000 15000 1000	1.34000 1.33000 1.32000 1.30000	1.43000 1.44000 1.45000 1.46000	8600 22090 22998 28600	1 3 1 1
PGE	9.65	1.47 %	17:01:27	841	9,6720	2	11038	9.65800	9.67400	1080	1	4,508	44,242	[+]
PGE	9.60 9.94	8.68600 10.61500	17:00:00 17:00:00 17:00:00 17:00:00	670 1513 1296 1877	9,6720 9,6720 9,6720 9,6720	2 2 2 1	3901 7159 3907 1085	9.64400 9.63600 9.62800 9.62600	9.68400 9.68800 9.69000 9.70400	4850 1295 2589 17316	2 1 1 3
PGFGROUP	1.20	-15.20 %	17:01:25	2000	1,0600	1	1300	1.04000	1.06000	664	1	189	206	[+]
PGV	1.06 1.20	0.97200 1.18500	17:01:09 17:01:09 17:01:09 17:01:09	100 1000 1620 1580	1,0600 1,0600 1,0600 1,0600	1 2 1 1	9000 1100 9999 5	1.00500 1.00000 0.99000 0.97400	1.11000 1.12000 1.14000 1.16000	2000 600 870 765	1 1 1 1
PGNIG	6.10	-0.82 %	17:02:54	6990	6,0460	2	37728	6.04600	6.05200	14337	2	7,315	44,572	[+]
PGN	5.98 6.28	5.49000 6.71000	17:02:54 17:00:29 17:00:00 17:00:00	7696 500 8468 8332	6,0460 6,0460 6,0460 6,0460	1 2 1 1	50 1100 1213 600	6.03000 6.02600 6.01800 6.01600	6.05600 6.05800 6.06000 6.06200	16636 8915 3987 26963	1 2 1 2
PHARMENA	6.40	-0.92 %	10:05:23	18	6,4400	2	114	6.20000	6.44000	450	2	2	13	[+]
PHR	6.18 6.48	5.76000 7.04000	09:31:09 09:31:09 09:00:42 09:00:42	1863 137 3 40	6,1800 6,2000 6,4800 6,4000	2 1 1 1	217 160 110 1997	6.18000 6.06000 5.94000 5.90000	6.46000 6.48000 6.50000 6.60000	573 489 2569 591	1 1 3 3
PHN	13.35	0.75 %	17:00:00	2	13,4000	1	300	13.20000	13.40000	3149	5	0	5	[+]
PHN	13.20 13.40	12.05000 14.65000	15:15:51 15:03:39 11:10:12 09:34:28	100 100 70 6	13,2000 13,2000 13,2000 13,4000	1 1 1 1	203 100 100 40	12.85000 12.80000 12.60000 12.55000	13.45000 13.50000 13.75000 13.80000	500 740 149 100	1 3 1 1
PHOTON	10.00	-2.26 %	17:00:00	1	9,5500	1	50	9.55000	9.98000	500	1	5	51	[+]
PEN	9.55 10.00	9.00000 10.99800	17:00:00 17:00:00 17:00:00 16:30:20	75 150 275 500	9,5500 9,5500 9,5500 9,7000	2 1 1 1	450 660 850 200	9.50000 9.32000 9.21100 9.10000	9.99000 10.00000 10.02000 10.05000	523 2941 50 1865	1 3 1 2
PKNORLEN	71.80	-1.88 %	17:04:06	200	70,0600	24	2782	70.06000	70.36000	817	1	1,043	73,926	[+]
PKN	70.06 72.40	64.62000 78.98000	17:03:13 17:01:20 17:01:04 17:00:36	200 891 100 15	70,0600 70,0600 70,0600 70,0600	7 15 120 4	2048 3792 23640 276	70.04000 70.02000 70.00000 69.98000	70.46000 70.58000 70.66000 70.68000	977 3694 2923 24137	1 2 2 1
PKOBP	31.01	-0.98 %	17:03:48	31	30,3300	2	407	30.33000	30.44000	32	1	2,383	72,835	[+]
PKO	30.32 31.10	27.91000 34.11000	17:03:48 17:03:40 17:03:21 17:03:07	81 44 65 100	30,3300 30,3300 30,3300 30,3300	3 1 28 2	2464 3771 10407 8604	30.32000 30.31000 30.30000 30.29000	30.50000 30.51000 30.52000 30.58000	18 14670 990 8521	1 2 1 2
PKPCARGO	12.14	1.85 %	17:01:28	500	12,1000	1	41	12.00000	12.10000	597	3	85	1,020	[+]
PKP	11.84 12.16	10.93000 13.35000	17:01:28 17:00:00 17:00:00 17:00:00	809 466 600 387	12,1000 12,1000 12,1000 12,1000	1 1 1 4	70 200 100 1462	11.98000 11.92000 11.91000 11.90000	12.12000 12.14000 12.15000 12.16000	2000 2000 300 4000	1 1 1 2
PLASMA	0.67	18.75 %	11:00:00	1	0,6650	1	370	0.56000	0.66500	1519	3	0	0	[+]
PSM	0.67 0.67	0.53500 0.79500	15:22:40 15:20:58 15:20:58 15:12:09	430 700 1000 720	0,5600 0,5600 0,5600 0,5600	1 1 1 0	1961 2487 5 0	0.51000 0.40000 0.10000 0.00000	0.95000 0.95500 1.08000 1.17000	601 1364 1299 200	1 1 1 1
PLATIGE	25.50	2.00 %	13:37:09	50	25,5000	2	123	24.60000	25.50000	2107	7	0	2	[+]
PLI	25.50 25.50	20.40000 30.60000	12:03:31 09:00:00 16:47:05 16:47:05	40 2 2 23	25,5000 25,5000 25,0000 24,9000	1 1 1 1	100 200 400 400	24.50000 24.40000 24.30000 24.20000	25.80000 26.00000 26.10000 26.20000	120 1047 38 90	1 3 1 1
PLAYWAY	285.00	2.31 %	17:00:00	4	287,5000	1	19	284.00000	287.50000	13	1	3	896	[+]
PLW	279.00 289.00	256.50000 313.50000	17:00:00 17:00:00 17:00:00 17:00:00	6 79 12 1	287,5000 287,5000 287,5000 287,5000	1 1 1 1	10 90 100 65	282.50000 282.00000 281.00000 280.50000	289.00000 289.50000 290.00000 292.00000	27 22 60 10	1 2 2 1
PLAZACNTR	2.46	5.17 %	10:09:42	50	2,4400	2	3194	2.32000	2.40000	2954	2	3	8	[+]
PLZ	2.44 2.46	2.22000 2.70000	09:05:33 09:00:00 09:00:00 09:00:00	5 46 400 385	2,4400 2,4600 2,4600 2,4600	1 1 1 1	444 399 1000 400	2.28000 2.26000 2.24000 2.22000	2.42000 2.44000 2.50000 2.52000	499 1564 600 500	1 1 1 1
PLGROUP	0.24	4.78 %	12:34:45	100	0,2190	1	5000	0.20000	0.21900	2030	2	11	2	[+]
PLG	0.20 0.24	0.18800 0.28200	12:19:47 12:19:47 12:19:47 10:48:15	3000 2000 5000 380	0,2000 0,2010 0,2020 0,2350	1 1 1 1	4300 500 500 500	0.19850 0.19800 0.19700 0.19600	0.22000 0.22400 0.23400 0.23500	3000 5000 7000 5620	1 1 1 2
POINTGROUP	2.48	0.00 %	14:28:13	400	2,4800	1	209	2.40000	2.48000	3250	1	0	1	[+]
PGM	2.48 2.48	2.24000 2.72000	10:35:20 10:43:25 16:19:06 16:19:06	535 534 50 500	2,4800 2,4400 2,4400 2,4200	1 1 0 0	3152 1 0 0	2.38000 0.88000 0.00000 0.00000	2.80000 2.86000 2.90000 3.00000	800 500 1500 3000	1 1 1 1
POINTPACK	39.60	1.27 %	12:25:53	13	40,0000	2	125	39.30000	39.90000	60	1	2	69	[+]
PNT	39.30 40.60	31.70000 47.50000	12:25:53 12:22:31 10:32:59 10:22:36	41 25 39 34	40,0000 39,3000 40,6000 40,6000	1 2 2 1	61 112 452 100	39.20000 39.10000 39.00000 38.80000	40.00000 40.60000 40.70000 40.80000	1028 108 60 137	2 2 1 1
POLICE	12.20	-0.83 %	16:13:16	360	12,0000	1	17	12.00000	12.25000	3290	1	1	12	[+]
PCE	11.90 12.25	11.00000 13.40000	16:10:14 13:19:22 12:45:01 12:32:51	43 150 157 15	12,0000 12,2500 12,2500 12,2500	1 2 3 2	53 460 889 1380	11.90000 11.80000 11.65000 11.60000	12.30000 12.40000 12.50000 12.60000	4482 673 800 1127	3 2 3 3
POLIMEXMS	3.42	0.23 %	17:00:00	456	3,4300	1	337	3.37200	3.43000	3544	1	70	237	[+]
PXM	3.32 3.48	3.08000 3.76400	17:00:00 17:00:00 17:00:00 17:00:00	591 1 158 900	3,4300 3,4300 3,4300 3,4300	1 1 1 1	175 3000 1049 2000	3.37000 3.36400 3.36000 3.34200	3.43600 3.44400 3.45000 3.46000	100 3000 720 906	1 1 2 1
POLLENAE	0.00	0.00 %	11:00:00	100	0,3600	1	5000	0.10100	PKC	5850	2	0	0	[+]
PLE	0.00 0.00	0.28800 0.43200	11:22:32 11:22:32 15:00:00 15:00:00	200 100 100 100	0,3600 0,3600 0,3300 0,3300	1 1 0 0	6000 100 0 0	0.08050 0.01000 0.00000 0.00000	0.36000 0.39000 0.90000 1.00000	55000 300 60 15534	2 1 1 1
POLMAN	0.33	-0.29 %	17:00:00	1	0,3490	1	171	0.32600	0.34900	1499	1	2	1	[+]
PLM	0.33 0.35	0.26100 0.39100	12:51:27 09:17:25 16:49:18 11:29:57	200 2129 500 2000	0,3260 0,3260 0,3500 0,3290	1 2 1 1	1500 4510 3225 6000	0.32100 0.32000 0.31000 0.30200	0.35000 0.36500 0.36600 0.36800	700 2257 2000 2005	1 1 1 1
POLTRONIC	1.05	0.00 %	16:08:15	1	1,1000	1	1962	1.02000	1.10000	5437	3	1	1	[+]
PTN	1.05 1.10	0.84000 1.26000	14:13:56 14:13:30 12:26:12 15:36:08	620 380 75 1	1,0500 1,0500 1,0500 1,1000	2 1 2 1	1097 1350 3525 635	0.98000 0.96200 0.96000 0.95000	1.11000 1.12000 1.19000 1.20000	2100 1837 1935 856	1 1 1 1
POLWAX	3.09	-2.91 %	17:00:00	631	3,0000	1	4480	3.00000	3.08000	4556	1	9	27	[+]
PWX	2.99 3.09	2.79000 3.39000	17:00:00 17:00:00 17:00:00 16:49:25	136 217 144 33	3,0000 3,0000 3,0000 3,0100	3 5 1 1	60 1080 185 1315	2.98000 2.97000 2.93000 2.92000	3.09000 3.10000 3.13000 3.14000	1814 8800 510 500	2 5 1 1
PPG	0.89	-1.98 %	10:56:58	500	0,8900	2	2100	0.85000	0.88800	2250	1	1	0	[+]
PPG	0.89 0.89	0.71200 1.06500	09:27:19 10:47:45 10:47:37 10:45:59	25 14 200 283	0,8900 0,9080 0,9000 0,8900	1 1 1 1	100 100 100 100	0.84000 0.83000 0.82000 0.81200	0.89000 0.90800 0.91800 0.92000	4475 1974 100 100	1 1 1 1
PRAGMAINK	0.00	0.00 %	17:00:00	10	3,7600	1	20	3.66000	3.78000	20	1	0	0	[+]
PRI	0.00 0.00	3.39000 4.13000	09:22:43 09:22:38 09:20:26 09:20:01	21 20 200 20	3,7600 3,7600 3,7400 3,7400	1 1 1 1	20 100 10 100	3.64000 3.62000 3.60000 3.55000	3.80000 3.81000 3.82000 3.84000	60 20 20 20	2 1 1 1
PRESENT24	0.12	-1.19 %	13:54:27	869	0,1245	1	1500	0.11550	0.12450	6130	1	1	0	[+]
P24	0.12 0.12	0.09960 0.14900	15:44:41 14:28:06 14:16:27 12:14:36	135 1103 4142 2597	0,1260 0,1195 0,1195 0,1145	1 1 1 1	16000 20005 10000 2000	0.11150 0.11100 0.11050 0.11000	0.12500 0.12700 0.12800 0.13500	1700 9465 17474 26000	1 1 1 2
PRIMAMODA	1.69	-2.37 %	11:11:08	90	1,6500	1	2000	1.59000	1.65000	4810	2	16	26	[+]
PMA	1.59 1.69	1.53000 1.85000	10:18:22 10:17:50 10:17:32 10:13:30	800 1000 1300 300	1,6700 1,6600 1,6500 1,6500	3 1 1 1	2788 833 5000 1000	1.58000 1.56000 1.55000 1.53000	1.66000 1.67000 1.68000 1.69000	1500 1500 3007 5355	1 1 2 2
PROCHEM	33.20	0.00 %	10:46:02	1	33,2000	2	272	32.00000	33.20000	95	1	0	1	[+]
PRM	32.00 33.20	30.00000 36.40000	10:17:44 09:00:00 16:27:49 16:27:49	32 2 1 1	32,0000 33,2000 33,2000 33,0000	2 2 1 1	120 228 71 18	31.40000 31.00000 30.00000 27.00000	33.40000 33.60000 34.80000 35.00000	276 64 52 400	1 1 1 2
PROJPRZEM	6.05	-3.28 %	15:52:00	1275	5,9000	1	1	6.80000	6.75000	195	1	11	64	[+]
PJP	5.90 6.10	6.00000 7.30000	15:41:17 15:41:17 15:41:17 15:33:48	1275 171 1000 958	5,9000 5,9000 5,9500 6,0000	1 1 2 1	304 40 1310 90	5.95000 5.85000 5.80000 5.70000	6.80000 6.90000 7.00000 7.05000	301 1000 584 150	1 1 1 1
PROMISE	3.64	3.28 %	16:21:15	7	3,7800	1	120	3.68000	3.78000	68	1	0	0	[+]
PRO	3.64 3.78	2.92000 4.36000	11:26:44 14:31:46 09:02:51 09:00:00	10 2000 1900 100	3,6400 3,6600 3,6600 3,6600	1 1 1 1	1188 100 59 100	3.64000 3.48000 3.44000 3.42000	3.82000 3.86000 3.88000 3.90000	100 1161 1800 200	1 1 1 1
PROTEKTOR	2.72	-0.36 %	14:41:25	100	2,7400	2	580	2.70000	2.74000	2108	2	7	19	[+]
PRT	2.70 2.76	2.45000 2.99000	13:38:36 12:29:41 12:29:41 12:29:41	200 417 26 300	2,7400 2,7000 2,7000 2,7100	1 2 1 1	150 635 300 660	2.69000 2.68000 2.67000 2.66000	2.75000 2.76000 2.78000 2.80000	500 300 1000 1600	1 1 1 1
PRYMUS	0.00	0.00 %	16:31:12	365	5,5000	1	10	5.30000	5.50000	10	1	0	0	[+]
PRS	0.00 0.00	4.40000 6.60000	13:10:21 13:10:21 13:10:21 13:10:21	365 10 30 459	5,5500 5,5500 5,5000 5,5000	1 1 1 1	10 10 3120 10	5.20000 5.10000 5.00000 4.82000	5.70000 5.75000 5.80000 5.85000	10 509 30 228	1 2 1 1
PULAWY	84.00	0.24 %	17:00:55	21	84,2000	5	665	84.00000	84.40000	150	1	3	275	[+]
ZAP	84.00 85.20	75.60000 92.40000	17:00:26 17:00:26 17:00:26 17:00:00	300 25 14 86	84,2000 84,2000 84,2000 84,2000	1 3 1 1	44 95 45 20	83.60000 83.00000 82.00000 81.60000	84.80000 85.00000 85.20000 85.40000	152 278 75 95	2 4 2 2
PURE	42.45	-4.60 %	17:03:18	46	40,4500	1	22	40.45000	41.15000	23	1	3	108	[+]
PUR	39.85 42.45	38.25000 46.65000	17:02:40 17:02:22 17:00:00 17:00:00	74 44 5 13	40,4500 40,4500 40,4500 40,4500	2 1 8 1	14 36 644 10	40.40000 40.25000 40.00000 39.95000	41.20000 41.50000 42.00000 42.25000	60 60 94 50	1 2 2 1
PZU	30.42	0.70 %	17:04:20	3471	30,3300	2	14044	30.33000	30.36000	14991	3	1,678	50,992	[+]
PZU	30.02 30.65	27.38000 33.46000	17:01:20 17:01:04 17:01:04 17:00:31	2272 2098 4115 500	30,3300 30,3300 30,3300 30,3300	1 1 4 1	2156 110 443 3958	30.32000 30.31000 30.30000 30.28000	30.37000 30.41000 30.42000 30.45000	1890 1887 18267 1885	1 1 2 1
QUBICGMS	1.42	-0.66 %	14:43:52	1000	1,5000	1	43	1.45000	1.50000	100	1	3	5	[+]
QUB	1.40 1.50	1.14000 1.70000	12:26:35 11:57:28 10:59:58 10:59:26	247 460 190 1100	1,4500 1,4500 1,4000 1,4000	1 1 1 1	1200 600 1200 1443	1.40500 1.40000 1.38500 1.38000	1.51000 1.62000 1.66000 1.80000	1015 1000 2280 2000	1 1 2 1
QUERCUS	3.62	3.43 %	09:46:00	42	3,6200	1	500	3.51000	3.60000	60	1	0	0	[+]
QRS	3.62 3.62	3.26000 3.98000	09:23:13 17:00:00 16:08:54 09:25:39	9 3 743 232	3,6200 3,5000 3,5100 3,5300	1 1 1 2	275 2500 160 582	3.49000 3.48000 3.40000 3.37000	3.61000 3.62000 3.63000 3.64000	1 1486 726 2113	1 3 2 3
R22	39.90	1.28 %	16:22:11	200	39,6000	1	13	39.30000	41.00000	200	1	1	38	[+]
R22	39.60 40.60	35.95000 43.85000	16:21:18 15:56:28 15:45:30 15:45:30	42 8 32 200	40,6000 40,0000 40,0000 40,0000	1 1 1 1	79 100 89 120	39.20000 39.15000 39.10000 39.05000	41.80000 42.00000 42.45000 42.50000	23 350 23 70	1 3 1 1
RAFAKO	1.76	1.37 %	17:01:39	700	1,7800	2	12140	1.77800	1.78200	400	1	279	497	[+]
RFK	1.73 1.80	1.58400 1.93200	17:01:07 17:01:07 17:01:07 17:00:00	278 1389 4307 51	1,7800 1,7800 1,7800 1,7800	4 1 1 1	11000 2000 244 3000	1.77600 1.77200 1.77000 1.76400	1.78400 1.79000 1.79400 1.79600	299 6559 16565 13177	1 2 2 2
RAFAMET	17.30	-7.51 %	17:00:50	592	16,0000	2	108	16.00000	16.50000	10	1	1	20	[+]
RAF	16.00 17.30	15.60000 19.00000	17:00:00 17:00:00 16:28:08 16:28:08	400 100 10 10	16,0000 16,0000 16,0000 16,1000	1 1 1 1	20 491 100 40	15.70000 15.60000 15.50000 15.30000	16.60000 16.70000 16.80000 16.90000	10 15 10 10	1 1 1 1
RAINBOW	21.45	5.61 %	17:00:00	88	22,6000	3	392	22.60000	22.80000	80	1	13	280	[+]
RBW	21.20 23.00	19.32000 23.55000	16:44:15 16:44:15 16:41:25 16:38:57	50 50 50 120	22,6000 22,6000 22,6000 22,6000	1 2 1 1	100 200 150 92	22.55000 22.50000 22.45000 22.40000	22.85000 22.90000 22.95000 23.00000	187 1643 948 1349	2 5 4 7
RANKPROGR	1.57	2.55 %	10:41:26	6	1,6100	1	75	1.59000	1.59500	840	1	1	1	[+]
RNK	1.57 1.61	1.41500 1.72500	09:38:12 09:10:33 14:47:04 14:22:50	173 600 1629 827	1,5700 1,5700 1,5700 1,5650	2 1 1 1	3919 2689 5900 1000	1.51500 1.51000 1.50000 1.48000	1.60000 1.61000 1.62000 1.63500	11000 454 1030 1990	2 1 1 1
RAWLPLUG	14.65	1.71 %	17:00:00	1	14,9000	1	35	14.70000	14.90000	205	1	2	22	[+]
RWL	14.65 14.95	13.20000 16.10000	14:38:42 14:38:42 10:30:19 10:30:03	174 206 200 200	14,7000 14,7000 14,7000 14,7000	2 1 1 2	235 500 200 276	14.65000 14.60000 14.55000 14.50000	14.95000 15.00000 15.10000 15.20000	364 200 680 710	2 1 1 1
READGENE	0.00	0.00 %	11:00:00	45	2,5100	1	20	2.34000	2.52000	1019	2	0	0	[+]
RDG	0.00 0.00	2.01000 3.01000	11:00:00 15:00:00 15:00:00 15:00:00	1 90 10 10	2,5200 2,3200 2,3200 2,4900	1 1 1 1	105 500 20 20	2.32000 2.30000 2.28000 2.24000	2.54000 2.59000 2.60000 2.65000	20 790 350 1977	1 1 1 1
REDAN	0.27	-7.52 %	17:00:00	1942	0,2460	1	3067	0.24600	0.26700	111	1	8	2	[+]
RDN	0.25 0.27	0.23900 0.29100	16:39:19 16:39:19 10:37:25 09:42:08	1000 1000 3942 260	0,2500 0,2500 0,2500 0,2650	1 1 1 1	2000 1000 4000 5000	0.24500 0.24400 0.24200 0.24100	0.26800 0.27000 0.28600 0.28800	2339 21580 4700 1000	1 3 1 1
REDDEV	1.03	-2.42 %	17:00:00	19	1,0100	2	5100	0.97000	1.01000	181	1	8	8	[+]
RDS	0.97 1.03	0.82400 1.23500	17:00:00 15:22:22 15:17:32 15:00:57	181 19 100 200	1,0100 1,0000 0,9700 0,9700	3 1 1 1	2295 5000 200 555	0.96000 0.94000 0.93000 0.91200	1.03000 1.04500 1.05000 1.06000	1422 2200 2850 20000	1 1 1 1
RELPOL	5.38	-1.08 %	16:25:58	100	5,5200	2	490	5.40000	5.54000	684	1	5	28	[+]
RLP	5.38 5.60	4.85000 5.90000	15:27:23 15:11:41 15:11:41 14:59:41	100 270 30 100	5,4000 5,4000 5,4200 5,4200	2 2 3 3	500 7857 1255 694	5.38000 5.34000 5.32000 5.30000	5.56000 5.60000 5.62000 5.66000	840 800 100 183	1 3 1 1
REMAK	12.40	0.40 %	16:46:11	2	12,5000	1	2	12.40000	12.50000	367	1	0	1	[+]
RMK	12.40 12.50	11.20000 13.60000	14:53:35 09:00:00 17:00:00 17:00:00	74 2 1 62	12,4000 12,4000 12,4500 12,4500	2 3 1 1	227 342 218 139	12.00000 11.90000 11.45000 11.15000	13.40000 13.45000 13.90000 14.00000	700 110 68 270	2 1 1 1
REMEDIS	0.00	0.00 %	11:00:00	652	0,1070	1	1000	0.08000	0.10700	10390	1	0	0	[+]
REM	0.00 0.00	0.08600 0.12800	11:00:00 11:00:00 15:00:00 11:00:00	1033 167 1000 1833	0,1080 0,1080 0,0900 0,1000	1 1 2 1	4900 5000 230000 10000	0.07050 0.06000 0.04000 0.03000	0.10800 0.11000 0.11100 0.12000	12217 6752 2618 5000	2 2 1 1
RESBUD	0.58	-0.69 %	17:00:05	2812	0,5760	1	700	0.54400	0.57600	4188	1	9	5	[+]
RES	0.58 0.58	0.52200 0.63800	17:00:00 17:00:00 13:03:27 11:55:54	2000 2971 589 935	0,5760 0,5760 0,5760 0,5800	1 2 1 1	1982 1740 1000 15000	0.54200 0.54000 0.53200 0.53000	0.58000 0.59800 0.60000 0.61000	21078 2000 1731 937	2 1 2 1
ROBINSON	5.10	-0.39 %	15:25:26	100	5,1000	1	85	4.94000	5.00000	100	1	1	6	[+]
RBS	4.94 5.10	4.08000 6.12000	15:25:26 15:25:13 15:25:13 15:25:13	100 100 410 100	5,0000 4,9400 4,9500 4,9600	1 1 1 1	100 100 100 500	4.86000 4.80000 4.70000 4.66000	5.06000 5.10000 5.12000 5.14000	100 76 2208 500	1 1 2 1
ROCCA	0.00	0.00 %	09:00:00	20	2,6000	1	118	2.56000	2.70000	20	1	0	0	[+]
RCA	0.00 0.00	2.08000 3.12000	13:47:37 13:46:55 13:15:30 15:14:46	46 20 10 50	2,5800 2,6000 2,7000 2,7400	1 1 1 1	20 20 20 100	2.50000 2.46000 2.34000 2.30000	2.76000 2.78000 2.80000 2.82000	20 20 20 20	1 1 1 1
ROPCZYCE	31.50	2.27 %	11:12:01	5	31,5000	1	16	30.50000	31.30000	99	1	0	0	[+]
RPC	31.50 31.50	28.40000 34.60000	13:36:02 13:32:12 13:32:12 13:16:42	530 100 15 190	30,8000 30,7000 30,7000 30,5000	1 1 1 1	15 100 25 98	30.20000 30.10000 29.60000 29.50000	31.40000 31.50000 31.60000 31.70000	100 551 129 1272	1 5 1 1
ROVITA	0.29	0.00 %	11:00:00	100	0,2860	1	200	0.28000	0.28400	1000	1	0	0	[+]
ROV	0.29 0.29	0.23000 0.34200	15:00:00 15:00:00 11:00:00 15:00:20	50 25 75 100	0,2860 0,2860 0,2860 0,2840	1 1 1 1	300 250 1000 400	0.27000 0.26000 0.25000 0.24000	0.28600 0.28800 0.29000 0.30000	9231 110 27163 1000	1 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	1360	0,4300	1	10000	0.35000	0.43000	3797	2	0	0	[+]
RCW	0.00 0.00	0.34400 0.51500	11:00:00 11:00:00 12:51:44 12:51:44	940 60 4843 157	0,4300 0,4300 0,4300 0,4300	1 1 1 1	3000 5700 997 5	0.30600 0.19000 0.15000 0.07600	0.48000 0.49000 0.50000 0.51000	10000 10000 10000 10000	1 1 1 1
S4E	0.00	0.00 %	10:33:22	9	5,9500	1	50	5.00000	5.50000	50	1	0	0	[+]
S4E	0.00 0.00	4.76000 7.10000	10:31:45 10:31:45 10:31:45 09:04:52	300 100 90 1	4,8000 4,8000 4,8000 5,9500	1 1 1 1	100 100 100 50	4.50000 4.00000 3.50000 3.40000	5.95000 6.00000 6.45000 6.50000	707 43 99 50	3 1 1 1
SAKANA	0.67	-10.61 %	17:04:30	1500	0,5900	2	1468	0.57000	0.60000	1000	1	20	12	[+]
SKN	0.59 0.71	0.54000 0.80000	17:00:00 14:23:18 14:17:44 14:17:44	500 1 4000 500	0,5900 0,6550 0,5900 0,5900	3 2 1 1	7080 10581 200 5000	0.56000 0.55500 0.54000 0.52000	0.65000 0.65500 0.66000 0.70000	6000 3599 1384 1599	1 1 1 1
SANOK	11.96	-0.68 %	17:00:00	100	11,6600	1	200	11.56000	11.72000	137	1	11	129	[+]
SNK	11.54 12.00	10.78000 13.14000	17:00:00 17:00:00 17:00:00 16:33:48	1 2 6 3	11,6600 11,6600 11,6600 11,7200	2 4 2 1	291 1645 620 151	11.54000 11.52000 11.50000 11.44000	11.80000 11.90000 12.00000 12.02000	300 1000 395 88	1 2 3 1
SANPL	248.20	0.24 %	17:01:14	128	247,4000	1	175	247.40000	247.60000	231	1	66	16,376	[+]
SPL	245.00 251.00	223.40000 273.00000	17:00:26 17:00:26 17:00:00 17:00:00	457 354 54 8	247,4000 247,4000 247,4000 247,4000	3 2 2 2	305 201 181 285	247.20000 247.00000 246.80000 246.60000	247.80000 248.00000 248.40000 248.80000	55 464 437 2541	1 2 2 4
SANTANDER	12.93	0.11 %	16:12:37	3	12,8000	1	150	12.50000	13.00000	1110	3	0	5	[+]
SAN	12.80 12.93	11.63800 14.22200	11:26:20 10:23:00 10:10:11 16:22:32	108 200 100 7	12,9000 12,9100 12,9300 12,7860	1 1 1 1	136 10 238 62	12.47000 12.30000 12.22200 11.60000	13.50000 13.55000 13.82000 14.00000	200 200 189 500	1 1 1 1
SANWIL	1.50	0.00 %	17:00:00	73	1,5100	1	702	1.50000	1.51000	3911	2	1	2	[+]
SNW	1.50 1.51	1.35000 1.65000	17:00:00 16:32:36 15:51:50 15:21:14	62 7 295 9	1,5100 1,5100 1,5000 1,5100	1 2 2 1	600 2276 2710 500	1.48000 1.46500 1.46000 1.45500	1.53000 1.54000 1.54500 1.55000	740 856 469 860	1 1 1 1
SCPFL	122.00	-2.12 %	17:03:27	15	120,0000	1	25	120.00000	122.00000	82	1	1	150	[+]
SCP	117.60 122.00	97.60000 146.40000	17:01:25 17:00:00 17:00:00 16:28:26	27 14 3 50	120,0000 120,0000 120,0000 120,0000	3 2 2 1	97 92 19 100	118.20000 118.00000 116.20000 116.00000	123.00000 125.00000 125.60000 126.80000	2 20 20 26	1 1 1 1
SECOGROUP	0.00	0.00 %	17:00:00	100	15,0000	1	550	14.60000	15.00000	754	2	0	0	[+]
SWG	0.00 0.00	13.50000 16.50000	17:00:00 17:00:00 15:58:19 15:02:51	550 350 400 400	15,0000 15,0000 14,1000 14,1000	2 1 1 1	302 55 55 1	12.80000 12.60000 12.10000 10.70000	15.10000 15.50000 15.90000 16.00000	600 100 76 500	2 1 1 2
SEKO	0.00	0.00 %	12:53:41	975	7,7000	1	26	7.70000	7.80000	975	1	0	0	[+]
SEK	0.00 0.00	6.95000 8.45000	10:47:29 16:04:01 10:07:18 15:49:30	65 130 60 2047	7,9500 7,7500 8,0000 7,9500	3 1 1 2	500 1010 139 285	7.50000 7.45000 7.05000 7.00000	7.95000 8.00000 8.45000 8.50000	65 521 200 1000	1 3 1 1
SELENAFM	21.70	-1.80 %	11:56:29	100	21,8000	1	42	21.20000	21.90000	347	1	1	15	[+]
SEL	20.80 22.20	19.55000 23.80000	10:48:51 10:48:51 10:27:28 10:23:49	3 97 203 147	21,9000 21,5000 21,5000 21,5000	1 1 3 1	200 100 475 1000	21.10000 20.90000 20.80000 20.70000	22.20000 22.40000 22.50000 22.60000	154 100 170 100	2 1 2 1
SELVITA	77.30	-1.03 %	17:00:00	15	77,0000	1	30	76.70000	77.20000	139	1	20	1,567	[+]
SLV	76.00 77.80	69.60000 85.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 20 30 49	77,0000 77,0000 77,0000 77,0000	1 1 1 1	7 35 7 50	76.30000 75.80000 75.60000 75.10000	77.40000 77.50000 77.60000 77.80000	20 222 100 200	1 1 1 2
SERINUS	7.20	-5.06 %	17:00:31	351	7,5000	3	464	7.40000	7.55000	998	1	94	703	[+]
SEN	7.15 7.95	7.15000 8.65000	17:00:31 17:00:00 17:00:00 16:49:57	2754 200 66 2	7,5000 7,5000 7,5000 7,5500	4 11 3 9	980 2095 500 2189	7.35000 7.30000 7.25000 7.20000	7.60000 7.65000 7.70000 7.80000	198 98 627 699	1 1 4 2
SFD	2.90	9.52 %	16:30:12	100	2,9900	1	13	2.91000	2.99000	1900	1	10	29	[+]
SFD	2.90 2.99	2.32000 3.48000	16:10:47 15:00:10 14:37:08 13:42:19	617 450 1000 5000	2,9800 2,9000 2,9000 2,9000	2 1 2 1	1650 800 1989 1000	2.90000 2.88000 2.80000 2.70000	3.00000 3.10000 3.11000 3.20000	4300 2000 1000 1000	2 1 1 1
SFERANET	2.00	0.50 %	09:06:57	10	2,0000	1	20	1.94000	2.00000	3990	3	0	0	[+]
SFN	2.00 2.00	1.60000 2.40000	09:00:00 09:02:48 11:11:15 11:11:15	10 10 20 980	1,9900 1,9900 1,9900 1,9800	1 1 1 1	20 100 100 200	1.92000 1.90000 1.86000 1.84000	2.02000 2.04000 2.06000 2.08000	100 100 200 200	1 1 1 1
SFINKS	0.38	-0.25 %	12:11:02	1	0,3980	1	992	0.37800	0.39800	2999	1	1	0	[+]
SFS	0.38 0.40	0.34100 0.41500	10:08:41 15:57:31 13:51:04 13:51:04	958 200 808 192	0,3780 0,3990 0,3990 0,3970	2 1 1 1	6064 4365 3000 2000	0.37600 0.37500 0.37300 0.37100	0.39900 0.40400 0.41300 0.41400	3496 2500 3800 2500	1 1 1 1
SFKPOLKAP	0.68	0.00 %	15:00:00	20	0,6800	1	200	0.50000	0.68000	9960	2	0	0	[+]
SFK	0.68 0.68	0.54500 0.81500	11:00:00 11:00:00 15:00:00 11:00:00	20 100 100 167	0,6800 0,6800 0,6500 0,6450	1 1 1 1	200 1000 2000 1000	0.40000 0.34000 0.30000 0.25000	0.69000 0.70000 0.80000 0.82000	2010 100 100 100	1 1 1 1
SILVANO	3.51	-4.17 %	14:53:40	1	3,6800	1	100	3.42000	3.68000	554	1	1	3	[+]
SFG	3.51 3.68	3.16200 3.86400	14:24:19 14:24:18 14:24:18 14:24:17	78 191 29 2	3,5200 3,5190 3,5190 3,5190	1 1 1 1	222 765 3 572	3.27500 3.27000 3.26650 3.24000	3.68900 3.74000 3.84500 3.85000	222 550 444 370	1 1 1 1
SIMFABRIC	11.00	-2.21 %	16:15:25	5	11,0500	1	58	10.65000	11.00000	40	1	1	8	[+]
SIM	10.65 11.25	8.80000 13.20000	16:14:58 16:14:58 15:39:40 15:22:31	22 59 5 175	10,6500 10,7000 11,0500 10,7500	1 2 1 1	25 50 225 130	10.60000 10.55000 10.50000 10.35000	11.10000 11.25000 11.30000 11.35000	25 646 194 295	1 3 2 1
SKARBIEC	23.20	0.00 %	17:00:00	86	23,2000	1	129	23.20000	23.30000	13	1	1	21	[+]
SKH	23.20 23.70	20.90000 25.50000	16:30:21 16:30:21 16:10:35 16:07:34	37 63 100 86	23,3000 23,3000 23,3000 23,6000	1 1 2 1	49 50 186 100	22.90000 22.70000 22.60000 22.50000	23.60000 24.00000 24.10000 24.40000	59 50 60 149	2 1 1 1
SKOTAN	1.37	-5.68 %	17:00:00	67	1,2960	1	943	1.29600	1.33800	383	1	17	23	[+]
SKT	1.30 1.38	1.23400 1.50600	17:00:00 17:00:00 17:00:00 16:12:56	1155 250 9 1	1,2960 1,2960 1,2960 1,3380	1 1 1 1	525 10000 1000 1049	1.29400 1.29000 1.26800 1.26600	1.34200 1.34400 1.34600 1.35000	1700 1799 500 1010	1 1 1 1
SKYLINE	0.00	0.00 %	12:05:44	514	0,7000	2	4713	0.70200	0.75000	7481	1	0	0	[+]
SKL	0.00 0.00	0.63000 0.77000	12:04:44 12:04:44 12:04:44 09:21:53	1000 2000 400 8000	0,7100 0,7100 0,7100 0,7500	1 1 1 1	1486 3497 3000 3000	0.70000 0.69800 0.69000 0.68000	0.76000 0.79800 0.80000 0.84600	8000 8600 9375 9000	1 1 1 1
SNIEZKA	79.00	0.00 %	11:27:22	4	79,0000	1	6	77.00000	79.00000	43	2	0	5	[+]
SKA	79.00 79.00	71.20000 86.80000	11:27:22 10:36:44 09:00:00 16:48:55	4 4 51 9	79,0000 79,0000 79,0000 79,0000	1 1 3 1	120 80 98 6	76.20000 75.20000 75.00000 74.00000	79.20000 79.40000 79.60000 79.80000	9 20 4 20	1 1 1 1
SOFTBLUE	0.31	2.94 %	17:00:00	555	0,3150	1	860	0.30600	0.31500	3420	1	96	30	[+]
SBE	0.31 0.32	0.25000 0.37400	16:48:55 14:43:39 12:01:46 11:58:16	380 387 7 500	0,3060 0,3065 0,3155 0,3050	1 1 1 1	3200 7000 4000 2000	0.30500 0.30400 0.30250 0.30050	0.31550 0.31700 0.31800 0.31950	2000 6400 5000 7120	1 1 1 1
SOHODEV	1.08	-7.02 %	17:00:00	13	1,0600	1	966	1.06000	1.15000	987	1	18	20	[+]
SHD	1.06 1.11	0.97500 1.18000	17:00:00 16:20:36 15:42:48 15:40:52	77 2000 5219 1183	1,0600 1,0800 1,0800 1,1000	1 1 1 2	1070 500 2000 1105	1.05000 1.01000 0.98000 0.97000	1.17000 1.18000 1.19000 1.20000	3000 1600 1623 1008	1 1 1 1
SOLAR	5.26	1.94 %	11:09:53	1	5,2600	1	2998	5.00000	5.20000	160	1	0	0	[+]
SOL	5.00 5.26	4.74000 5.78000	11:09:51 11:09:50 11:05:10 09:04:11	1 1 2 1	5,2600 5,2600 5,0000 5,2600	1 1 1 2	155 275 1000 304	4.82000 4.81000 4.65000 4.50000	5.26000 5.28000 5.30000 5.44000	44 501 16435 60	1 1 1 1
SONEL	0.00	0.00 %	11:07:56	58	10,2000	1	15	9.80000	10.10000	15	1	0	0	[+]
SON	0.00 0.00	9.18000 11.20000	11:03:22 11:03:22 10:31:03 10:31:03	25 67 225 25	10,2000 10,0500 10,0500 10,0000	1 2 1 1	25 210 25 125	9.72000 9.70000 9.62000 9.60000	10.15000 10.20000 10.30000 10.35000	175 868 25 92	2 3 1 2
SOPHARMA	0.00	0.00 %	11:49:50	262	9,0000	1	600	8.60000	10.00000	1000	1	0	0	[+]
SPH	0.00 0.00	8.10000 9.90000	11:10:46 13:29:15 10:07:09 09:00:00	130 500 216 200	9,0000 9,0000 9,5000 9,5000	1 1 1 2	500 96 55 3500	8.50000 8.45000 8.10000 8.00000	10.10000 10.25000 10.50000 11.00000	592 400 1765 680	2 1 4 2
SPYROSOFT	230.00	0.44 %	13:22:50	11	230,0000	1	1	227.00000	230.00000	203	1	0	45	[+]
SPR	230.00 230.00	207.00000 253.00000	13:00:31 12:01:41 11:31:45 09:00:00	22 63 100 1	230,0000 230,0000 230,0000 230,0000	1 1 1 1	1 8 1 1	226.00000 224.00000 223.00000 221.00000	232.00000 234.00000 235.00000 236.00000	1 5 25 56	1 2 1 1
STALEXP	2.88	0.70 %	17:00:00	4	2,8850	1	296	2.88500	2.90000	506	1	38	109	[+]
STX	2.86 2.90	2.59500 3.16500	17:00:00 17:00:00 16:36:54 16:36:54	20 26 494 449	2,8850 2,8850 2,9000 2,9000	2 3 2 1	6621 1417 528 700	2.88000 2.86000 2.85000 2.84000	2.90500 2.91000 2.92000 2.94000	1500 2100 2080 1926	1 1 2 1
STALPROD	306.00	0.00 %	17:00:00	6	305,0000	1	140	305.00000	305.50000	37	1	1	194	[+]
STP	299.00 306.00	275.50000 336.50000	17:00:00 16:48:12 16:48:11 16:48:11	10 12 5 10	305,0000 305,0000 305,0000 305,0000	1 1 1 2	20 22 20 160	301.00000 300.00000 299.50000 299.00000	306.00000 307.00000 307.50000 308.00000	131 5 5 71	3 1 1 4
STALPROFI	11.30	-0.18 %	17:03:52	100	11,2400	1	491	11.24000	11.32000	585	3	19	211	[+]
STF	11.24 11.42	10.18000 12.42000	17:00:00 17:00:00 17:00:00 17:00:00	109 100 1 500	11,2400 11,2400 11,2400 11,2400	1 2 2 2	800 300 300 209	11.16000 11.14000 11.12000 11.10000	11.38000 11.42000 11.50000 11.52000	100 53 234 400	1 1 2 2
STAPORKOW	2.70	-4.64 %	17:00:00	1	2,6700	1	1100	2.62000	2.67000	1499	1	11	29	[+]
ZUK	2.55 2.70	2.43000 2.97000	10:29:58 09:57:11 09:55:52 09:37:34	1000 1500 1000 190	2,6000 2,6000 2,5500 2,6000	2 1 1 1	1614 2900 472 2000	2.61000 2.60000 2.51000 2.50000	2.70000 2.88000 2.95000 2.96000	2800 750 2000 600	1 1 1 1
STEMCELLS	0.35	-1.25 %	17:01:03	1	0,3160	2	198	0.31600	0.32400	1	1	0	0	[+]
SCS	0.32 0.35	0.28000 0.42000	17:00:00 17:00:00 17:00:00 16:30:47	1 99 94 5	0,3160 0,3160 0,3160 0,3220	2 1 2 1	600 100 500 500	0.31400 0.30400 0.30200 0.30000	0.36000 0.37000 0.37800 0.38000	100 100 1499 1000	1 1 1 1
SUNEX	5.72	0.35 %	17:00:00	1	5,7400	3	1710	5.68000	5.74000	254	1	9	49	[+]
SNX	5.60 5.74	5.16000 6.28000	17:00:00 17:00:00 16:17:37 16:15:59	1 1 6000 1	5,7400 5,7400 5,7000 5,7000	2 2 2 2	1477 635 240 4000	5.62000 5.60000 5.56000 5.54000	5.76000 5.78000 5.80000 5.84000	530 855 2400 230	2 4 2 1
SUNTECH	3.00	-0.63 %	12:07:41	100	3,1500	2	1147	3.00000	3.15000	4400	2	0	1	[+]
SUN	2.97 3.15	2.40000 3.60000	11:05:19 10:29:03 09:33:47 09:33:47	50 165 1 100	3,1400 2,9700 3,1400 3,0000	1 1 1 1	11 600 1000 2000	2.97000 2.95000 2.90000 2.86000	3.16000 3.17000 3.18000 3.20000	1500 187 446 1000	1 1 1 1
SUWARY	25.20	0.00 %	15:29:11	2	25,2000	1	330	24.20000	25.00000	310	1	0	0	[+]
SUW	25.20 25.20	22.80000 27.60000	15:29:10 15:29:09 15:29:08 09:00:00	2 2 2 2	25,2000 25,2000 25,2000 25,2000	1 1 1 1	800 26 700 1	24.00000 23.20000 23.00000 18.00000	25.20000 25.40000 26.00000 27.00000	75 52 215 1100	1 1 1 2
SWISSMED	10.90	0.00 %	14:33:57	35	10,9000	2	218203	10.90000	11.00000	240	2	0	3	[+]
SWD	10.90 10.90	9.82000 11.95000	11:55:59 09:17:20 09:17:18 09:17:16	228 1 1 1	10,9000 10,9000 10,9000 10,9000	1 1 1 1	10 10 10 10	10.70000 10.00000 9.40000 9.20000	11.50000 11.85000 12.00000 12.50000	2733 299 20 974	2 1 1 1
SYGNITY	11.00	2.25 %	17:00:00	3	11,3500	1	500	11.00000	11.35000	617	2	12	138	[+]
SGN	11.00 11.40	9.90000 12.10000	15:26:11 12:37:58 12:25:53 12:05:44	7 1000 1000 1132	11,0500 11,3000 11,3000 11,4000	1 1 1 1	200 50 500 220	10.70000 10.50000 10.40000 10.35000	11.40000 11.55000 11.60000 11.75000	500 1131 3630 1352	1 2 3 3
SYMBIO	0.00	0.00 %	09:31:48	300	0,6500	1	4	0.12000	1.00000	5000	1	0	0	[+]
SYM	0.00 0.00	0.52000 0.78000	09:00:00 09:00:00 14:21:01 14:08:47	100 100 540 100	0,6500 0,6500 0,6100 0,6100	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	1.15000 1.16000 2.00000 2.34000	499 2000 5000 1300	1 1 1 1
SYNEKTIK	27.00	1.29 %	16:48:43	4	27,4000	1	25	26.70000	27.40000	555	2	2	45	[+]
SNT	26.70 27.40	24.30000 29.70000	16:48:43 16:48:43 16:47:52 16:47:52	3 5 2 5	27,0000 26,9000 27,0000 26,9000	1 2 2 1	100 175 175 100	26.65000 26.60000 26.50000 26.45000	27.45000 27.55000 27.80000 27.95000	156 27 159 27	1 1 2 1
SYNERGA	0.91	4.52 %	12:07:26	1341	0,9490	2	1500	0.89000	0.94000	1175	1	4	4	[+]
SNG	0.91 0.95	0.72700 1.08800	12:06:27 11:02:28 10:35:15 10:35:15	296 950 7 193	0,9490 0,9100 0,9490 0,9480	1 1 1 1	2100 250 2500 200	0.86100 0.86000 0.85000 0.84200	0.94400 0.94900 0.95000 0.95500	4124 25000 1455 888	3 1 2 1
SZAR	0.16	3.18 %	13:48:44	7000	0,1620	1	500	0.14750	0.16150	186	1	48	8	[+]
SZR	0.16 0.16	0.12600 0.18800	11:47:05 11:38:26 11:38:26 11:36:26	10000 6500 500 500	0,1620 0,1625 0,1625 0,1620	1 1 1 1	703 6000 5820 500	0.14700 0.14600 0.14550 0.14500	0.16200 0.16250 0.16300 0.16350	500 8307 28011 10000	1 1 3 1
TALEX	17.00	0.00 %	09:03:42	2	17,0000	1	1	16.40000	16.90000	387	1	0	0	[+]
TLX	17.00 17.00	15.30000 18.70000	09:03:39 09:03:36 09:03:33 09:03:24	2 2 10 2	17,0000 17,0000 17,0000 17,0000	1 1 1 1	465 95 60 28	16.20000 15.60000 13.00000 11.20000	17.00000 17.20000 17.40000 17.70000	181 181 300 220	2 1 1 2
TAMEX	2.70	0.00 %	15:21:22	5	2,7200	1	440	2.44000	2.78000	743	1	1	3	[+]
TOS	2.54 2.72	2.16000 3.24000	11:57:41 10:45:11 10:32:35 09:03:51	390 206 394 10	2,5700 2,5400 2,5400 2,7000	2 1 1 1	1189 1500 349 1	2.24000 2.22000 2.00000 1.10000	2.79000 2.80000 2.82000 2.88000	698 667 500 749	1 1 1 1
TARCZYNSKI	41.40	-1.43 %	09:42:39	249	41,4000	3	31	41.20000	41.40000	89	2	0	11	[+]
TAR	41.40 41.40	37.40000 45.40000	09:23:40 09:23:40 14:33:39 17:00:00	7 1 1 1	41,4000 41,4000 42,0000 41,4000	2 1 3 1	2 1 66 1	41.00000 40.80000 40.60000 40.40000	42.00000 42.40000 42.60000 42.80000	22 4 21 140	1 4 1 2
TATRY MOUNTAIN	0.00	0.00 %	11:19:20	30	182,0000	3	70	182.00000	186.00000	4	1	0	0	[+]
TMR	0.00 0.00	163.80000 200.20000	11:11:22 15:57:30 15:57:30 15:57:30	1 7 3 20	188,0000 180,0000 181,0000 181,0000	1 3 2 1	20 77 19 13	181.00000 180.00000 177.00000 176.40000	189.00000 190.00000 195.00000 199.00000	10 45 25 14	1 2 1 1
TAURONPE	3.31	0.63 %	17:04:54	368	3,3510	1	6711	3.35100	3.35400	272	1	3,211	10,885	[+]
TPE	3.31 3.41	2.97900 3.64100	17:04:27 17:03:02 17:00:26 17:00:00	10000 250 30000 144	3,3510 3,3510 3,3510 3,3510	2 1 1 1	6103 712 1795 897	3.35000 3.34900 3.34500 3.34400	3.35600 3.35700 3.35800 3.36000	2683 7130 4917 2400	2 2 2 1
TAXUSFUND	0.00	0.00 %	15:18:36	15000	0,0400	1	20000	0.02000	PKC	61365	6	0	0	[+]
TXF	0.00 0.00	0.02800 0.05200	11:00:17 11:00:00 15:00:00 11:00:00	2 5 3 5	0,0400 0,0400 0,0400 0,0400	1 1 0 0	50000 30000 0 0	0.01050 0.01000 0.00000 0.00000	0.01000 0.04000 0.05000 0.05800	113377 600000 10000 25555	3 1 1 1
TBULL	0.00	0.00 %	17:00:00	5	11,9500	1	97	11.65000	11.90000	70	1	0	0	[+]
TBL	0.00 0.00	10.80000 13.10000	11:41:55 11:41:55 11:39:25 16:39:52	45 22 70 1	11,6000 11,6000 11,6500 12,2000	1 2 1 1	48 431 75 130	11.55000 11.10000 11.05000 11.00000	12.15000 12.20000 12.50000 12.60000	74 491 98 1000	1 2 1 1
TELEMEDPL	0.85	-4.49 %	15:37:54	7000	0,8500	1	100	0.80000	0.87000	100	1	7	6	[+]
TMP	0.83 0.85	0.68000 1.02000	10:12:34 10:02:43 10:02:43 10:02:43	200 100 15 100	0,8300 0,8300 0,8400 0,8500	1 1 2 1	700 555 10100 10000	0.78500 0.72500 0.72000 0.70000	0.90000 0.92000 0.92500 0.93000	100 498 1585 100	1 1 1 1
TELESTRADA	19.20	2.63 %	15:36:49	50	19,5000	1	80	18.80000	19.50000	450	1	1	15	[+]
TLS	19.20 19.50	15.40000 23.00000	10:38:49 10:38:49 10:38:49 10:38:49	270 180 280 20	19,2000 19,2000 19,2000 19,2000	1 1 1 1	110 100 102 40	18.70000 18.60000 18.20000 18.00000	19.60000 19.90000 20.60000 21.00000	103 990 1100 1300	1 1 1 1
TELIANI	8.30	1.15 %	16:02:47	60	8,8000	3	448	8.45000	8.80000	760	1	70	606	[+]
TLV	7.50 9.00	6.65000 9.95000	16:02:36 16:02:26 16:02:11 16:01:56	180 210 150 250	8,8000 8,8000 8,8000 8,8000	1 2 1 1	300 410 538 10	8.00000 7.90000 7.85000 7.80000	8.85000 9.00000 9.10000 9.20000	2030 4377 748 2399	1 3 1 5
TERMO2PWR	0.23	0.00 %	13:28:35	21	0,2300	1	6000	0.22300	0.23000	14979	1	10	2	[+]
T2P	0.22 0.23	0.18000 0.27000	11:38:48 11:38:19 14:36:32 14:36:32	4950 5500 1500 8500	0,2240 0,2250 0,2300 0,2300	1 1 1 1	10000 2000 8000 7000	0.22200 0.22100 0.21500 0.21400	0.23400 0.23500 0.23800 0.23900	15000 5500 3000 32336	1 1 1 6
TERMOREX	0.00	0.00 %	15:11:44	10	0,7700	1	200	0.75500	0.77000	190	1	0	0	[+]
TRR	0.00 0.00	0.69500 0.84500	09:22:05 09:22:03 09:22:02 09:22:00	15 15 15 15	0,7500 0,7500 0,7500 0,7500	4 1 1 1	6779 96 10200 200	0.75000 0.74500 0.74000 0.72000	0.78500 0.79000 0.79500 0.80000	200 243284 100 200	1 1 1 1
TESGAS	3.40	-0.88 %	14:48:24	550	3,3700	2	1260	3.33000	3.37000	12	1	2	7	[+]
TSG	3.33 3.40	3.06000 3.74000	14:19:27 13:31:13 10:00:55 09:07:08	171 385 312 29	3,3300 3,3300 3,3300 3,3300	2 1 2 1	488 313 770 310	3.32000 3.30000 3.29000 3.28000	3.40000 3.43000 3.55000 3.59000	1029 500 200 750	2 1 1 1
TIM	34.15	1.92 %	17:00:00	270	34,4500	1	27	34.30000	34.45000	218	1	5	183	[+]
TIM	34.15 34.55	30.75000 37.55000	17:00:00 17:00:00 17:00:00 16:41:02	30 88 58 58	34,4500 34,4500 34,4500 34,5000	1 3 2 2	50 168 10026 225	34.25000 34.20000 34.15000 34.10000	34.50000 34.55000 34.60000 34.80000	842 39 896 265	4 2 4 2
TORPOL	16.00	1.25 %	17:04:53	100	16,2000	3	493	16.18000	16.20000	250	1	27	440	[+]
TOR	16.00 16.20	14.40000 17.60000	17:04:27 17:02:05 17:00:43 17:00:00	94 116 140 100	16,2000 16,2000 16,2000 16,2000	1 2 2 3	100 250 700 591	16.16000 16.14000 16.12000 16.10000	16.22000 16.24000 16.26000 16.28000	200 200 481 300	1 1 2 1
TOWERINV	9.18	4.58 %	10:28:50	17	9,6000	1	95	9.22000	9.50000	325	1	1	11	[+]
TOW	9.18 9.60	8.28000 10.05000	10:27:16 10:27:16 10:26:03 10:26:03	95 588 242 258	9,3200 9,2000 9,2000 9,1800	1 1 1 2	830 95 888 603	9.20000 8.94000 8.56000 8.54000	9.60000 11.45000 11.50000 12.40000	1528 889 600 273	3 2 1 1
TOYA	5.99	0.00 %	17:00:00	47	5,9900	3	3227	5.94000	5.99000	203	1	12	69	[+]
TOA	5.90 6.06	5.40000 6.58000	17:00:00 16:25:50 16:25:28 16:25:28	250 1000 1649 150	5,9900 5,9400 5,9400 5,9500	1 1 4 1	500 500 1287 300	5.91000 5.86000 5.85000 5.80000	6.00000 6.06000 6.07000 6.09000	747 290 1100 1632	1 1 2 1
TRAKCJA	1.57	0.26 %	17:02:22	510	1,5600	2	1458	1.54000	1.56000	418	1	92	142	[+]
TRK	1.54 1.57	1.41600 1.72800	17:00:00 17:00:00 17:00:00 16:45:04	572 50 157 950	1,5600 1,5600 1,5600 1,5580	1 4 1 1	4724 2386 889 700	1.53800 1.53000 1.52600 1.52200	1.56800 1.57000 1.57600 1.58000	1090 2000 112 5865	1 1 1 1
TRANSPOL	3.50	0.29 %	15:56:46	508	3,4200	1	1000	3.36000	3.42000	598	1	1	5	[+]
TRN	3.42 3.50	3.15000 3.85000	15:03:08 14:56:31 13:21:47 11:05:37	230 262 60 178	3,4200 3,4200 3,4200 3,4200	1 1 1 1	3300 950 1000 1050	3.35000 3.33000 3.32000 3.31000	3.46000 3.50000 3.57000 3.69000	2978 685 1889 222	1 1 1 1
TRUEGAMES	0.92	-3.26 %	16:00:36	80	0,8890	1	795	0.85100	0.88900	120	1	19	16	[+]
TGS	0.81 0.92	0.73600 1.10400	16:00:27 16:00:23 15:59:52 13:38:07	94 200 101 5	0,8880 0,8500 0,8880 0,8880	1 1 1 1	1400 400 200 400	0.85000 0.83000 0.82600 0.82400	0.89000 0.89500 0.93000 0.93200	1293 2222 149 150	3 1 1 1
TSGAMES	146.00	4.77 %	17:04:53	46	151,7000	2	7	150.30000	151.70000	450	1	16	2,425	[+]
TEN	146.00 152.20	131.40000 160.60000	17:04:53 17:02:50 17:02:42 17:01:28	4 10 7 7	151,7000 151,7000 151,7000 151,7000	2 3 2 3	25 22 40 73	150.20000 150.00000 149.80000 149.60000	151.80000 151.90000 152.00000 152.20000	7 26 469 2	1 3 5 1
ULMA	62.00	0.00 %	09:04:25	1	62,0000	2	42	59.00000	61.00000	15	1	0	0	[+]
ULM	62.00 62.00	55.80000 68.20000	09:04:34 09:00:00 09:00:00 09:00:10	1 1 1 1	62,0000 62,0000 62,0000 62,0000	1 1 0 0	15 30 0 0	58.60000 58.00000 0.00000 0.00000	62.00000 62.20000 62.80000 63.00000	1020 18 6 26	6 1 1 1
ULTGAMES	20.40	1.72 %	16:43:51	54	20,7500	1	46	20.75000	20.80000	55	1	1	13	[+]
ULG	20.35 21.10	18.36000 22.40000	16:39:32 16:35:32 15:07:23 15:07:23	25 25 80 1	20,8000 20,8000 21,0000 21,0500	1 2 2 2	200 326 125 200	20.50000 20.40000 20.30000 20.20000	21.00000 21.10000 21.20000 21.25000	200 100 100 139	1 1 1 2
UNIBEP	7.92	0.00 %	14:32:50	284	7,9400	2	66	7.84000	7.94000	784	1	1	6	[+]
UNI	7.92 7.94	7.14000 8.70000	13:01:04 11:03:02 10:50:13 10:44:47	200 125 50 63	7,9400 7,9400 7,9400 7,9400	3 2 1 1	146 300 100 991	7.72000 7.62000 7.60000 7.58000	8.00000 8.10000 8.18000 8.20000	200 25 122 1900	1 1 2 2
UNICREDIT	46.61	-1.67 %	12:12:50	14	46,6100	1	50	36.00000	47.40000	28	1	0	1	[+]
UCG	46.61 46.61	41.95000 51.27000	17:00:00 16:19:25 16:19:25 15:32:16	1 120 1500 394	47,4000 47,0150 47,0000 47,1700	1 1 1 0	12 77 1 0	31.00000 30.00000 1.00000 0.00000	47.45000 47.80000 48.00000 48.30000	30 251 199 87	1 2 1 1
UNIFIED	0.00	0.00 %	15:00:36	20	0,5000	1	1050	0.11000	0.01000	100	1	0	0	[+]
UFC	0.00 0.00	0.40000 0.60000	15:00:00 15:00:00 15:00:00 11:00:00	1700 880 20 100	0,5000 0,5000 0,5000 0,5000	1 1 0 0	5000 10000 0 0	0.10000 0.01050 0.00000 0.00000	0.01050 0.11000 0.30000 0.40000	500 272 2000 4250	1 1 1 2
UNIMA	6.18	1.94 %	16:45:59	202	6,3000	1	120	6.26000	6.30000	198	1	2	13	[+]
U2K	6.18 6.38	5.58000 6.78000	16:45:59 14:27:20 13:53:20 13:49:18	100 5 5 98	6,3200 6,3800 6,3400 6,3000	1 1 2 1	300 200 130 100	6.24000 6.22000 6.20000 6.12000	6.38000 6.44000 6.48000 6.56000	120 120 150 250	1 1 1 1
UNIMOT	49.90	-0.50 %	17:00:00	6	49,7500	1	44	49.25000	49.75000	1457	1	8	398	[+]
UNT	49.25 50.20	44.95000 54.80000	17:00:00 17:00:00 17:00:00 17:00:00	154 41 43 17	49,7500 49,7500 49,7500 49,7500	1 1 1 2	202 100 20 100	49.20000 49.15000 49.10000 49.05000	49.90000 49.95000 50.00000 50.20000	25 80 820 392	1 1 4 3
URSUS	0.27	0.19 %	17:00:00	30	0,2700	1	7910	0.25800	0.27000	23902	4	84	22	[+]
URS	0.26 0.27	0.24300 0.29600	15:29:26 15:03:22 14:34:34 14:34:34	11090 1910 511 10000	0,2600 0,2600 0,2700 0,2695	1 2 2 2	6500 14600 8543 6050	0.25700 0.25650 0.25600 0.25500	0.27250 0.27800 0.28500 0.28700	65 4000 3000 928	1 1 1 1
VAKOMTEK	1.25	13.64 %	09:58:37	103	1,2500	1	911	1.10000	1.25000	1257	3	0	0	[+]
VKT	1.25 1.25	1.00000 1.50000	16:05:18 16:46:30 16:46:30 15:39:45	21 159 287 513	1,1000 1,2500 1,2500 1,2500	1 1 1 1	990 1997 2500 1373	1.01000 0.94000 0.93000 0.92000	1.39000 1.50000 1.61000 1.67000	557 728 489 516	1 1 1 1
VENTUREIN	2.70	3.85 %	09:00:00	5	2,7000	2	3630	2.48000	2.60000	2888	1	0	0	[+]
VTI	2.70 2.70	2.44000 2.96000	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	2,7000 2,7000 2,7000 2,7000	1 1 0 0	150 1 0 0	2.30000 1.22000 0.00000 0.00000	2.70000 2.78000 2.80000 2.98000	3698 1045 400 500	3 1 1 1
VERBICOM	1.51	1.28 %	12:14:00	100	1,5800	1	282	1.51000	1.59000	1654	2	2	3	[+]
VRB	1.51 1.58	1.21000 1.81000	12:14:00 12:03:14 15:45:56 15:45:56	100 1700 1 935	1,5700 1,5100 1,5600 1,5100	1 1 2 1	50 100 200 2000	1.50000 1.48000 1.47000 1.42000	1.60000 1.61000 1.62000 1.63000	110 120 130 140	1 1 1 1
VIDIS	7.10	-4.93 %	09:09:22	4	6,7500	1	64	6.45000	6.75000	267	1	0	0	[+]
VDS	6.75 7.10	5.70000 8.50000	09:04:06 09:03:55 09:03:30 14:14:48	10 2 10 1	7,1000 7,1000 7,1000 6,4500	1 2 1 1	99 1228 495 100	6.05000 6.00000 5.65000 5.30000	7.10000 7.15000 7.30000 7.35000	1431 268 2196 144	2 1 1 1
VIGOSYS	602.00	1.67 %	17:00:00	2	610,0000	2	19	596.00000	610.00000	22	2	0	126	[+]
VGO	596.00 610.00	542.00000 662.00000	16:49:14 16:47:07 16:45:27 16:45:26	1 2 7 24	602,0000 596,0000 596,0000 596,0000	2 1 5 1	51 5 21 9	594.00000 592.00000 590.00000 588.00000	616.00000 618.00000 620.00000 628.00000	24 10 18 3	2 1 2 1
VINDEXUS	6.94	0.86 %	17:00:00	1	7,0000	1	222	6.94000	7.00000	18	1	1	9	[+]
VIN	6.92 7.06	6.26000 7.62000	17:00:00 14:39:57 14:39:48 13:29:35	1 77 222 1	7,0000 7,0000 7,0000 7,0600	3 1 1 1	825 693 222 300	6.92000 6.90000 6.88000 6.86000	7.06000 7.08000 7.10000 7.16000	199 333 1200 100	1 1 1 1
VISION	0.00	0.00 %	11:00:00	500	0,0295	1	2000	0.02500	0.02900	100000	1	0	0	[+]
VIV	0.00 0.00	0.02100 0.03800	11:00:00 11:00:00 15:13:13 15:00:52	1500 1000 2500 5540	0,0295 0,0295 0,0300 0,0300	2 2 1 2	24000 264565 10000 30000	0.02300 0.02250 0.02200 0.01500	0.03000 0.03300 0.03900 0.05000	53435 3826 40000 25000	2 1 1 1
VISTAL	2.03	-2.97 %	17:00:00	304	1,9600	1	831	1.96000	1.98400	500	1	344	680	[+]
VTL	1.92 2.03	1.82800 2.23000	16:49:37 16:14:10 16:14:10 16:02:12	465 19 81 1500	1,9600 1,9860 1,9700 1,9700	1 1 2 1	612 9987 1100 933	1.95200 1.95000 1.94000 1.91200	1.98600 2.01000 2.03000 2.04000	5161 700 597 2966	2 1 1 1
VIVID	1.27	4.76 %	17:00:00	1466	1,3200	1	866	1.28000	1.32000	2434	1	37	48	[+]
VVD	1.17 1.36	1.14000 1.39000	17:00:00 16:47:52 16:41:58 15:30:55	1500 29 768 300	1,3200 1,2800 1,2800 1,2800	1 1 1 1	1563 400 1300 500	1.27000 1.24000 1.23000 1.18000	1.32500 1.33000 1.35500 1.36000	1268 8000 1780 17700	1 2 1 4
VOTUM	22.90	6.58 %	17:03:06	100	24,3000	5	635	24.00000	24.30000	500	1	43	1,024	[+]
VOT	22.90 24.50	20.65000 25.15000	17:00:00 17:00:00 17:00:00 17:00:00	66 34 16 29	24,3000 24,3000 24,3000 24,3000	1 3 1 1	100 279 120 250	23.90000 23.80000 23.70000 23.65000	24.35000 24.40000 24.45000 24.50000	100 358 61 1051	1 2 2 4
VOXEL	38.40	0.00 %	16:46:25	26	38,4000	1	60	38.30000	38.40000	64	2	1	32	[+]
VOX	38.20 38.40	34.60000 42.20000	16:27:35 16:25:09 16:06:58 15:16:42	130 40 10 89	38,4000 38,4000 38,4000 38,2000	1 1 2 1	15 20 190 80	38.10000 38.00000 37.80000 37.70000	38.50000 38.60000 38.70000 38.80000	540 35 20 85	3 2 1 2
VRGSA	3.92	2.55 %	17:00:00	3	4,0200	1	5000	3.98000	4.02000	11100	3	50	201	[+]
VRG	3.88 4.03	3.53000 4.31000	16:44:40 16:42:25 16:24:38 16:11:29	2343 700 6 508	3,9900 3,9900 4,0300 4,0300	1 3 1 1	440 1048 205 500	3.82000 3.70000 3.66000 3.65000	4.03000 4.04000 4.05000 4.08000	1071 5854 16188 1355	3 3 4 2
WARIMPEX	0.00	0.00 %	09:23:09	1	3,9000	1	32	3.72000	3.90000	604	3	0	0	[+]
WXF	0.00 0.00	3.51000 4.29000	12:06:02 11:38:43 10:57:43 10:57:43	7 230 31 78	3,7200 3,7200 3,7200 3,7200	1 2 1 1	291 1613 140 140	3.64000 3.60000 3.56000 3.55000	4.00000 4.44000 4.50000 4.78000	1387 359 64 340	1 1 1 1
WASKO	2.00	0.00 %	17:00:00	208	2,0000	1	500	1.96000	2.00000	4792	1	17	34	[+]
WAS	2.00 2.03	1.80000 2.20000	14:23:03 14:23:03 14:19:04 14:01:23	4 796 100 200	2,0300 2,0200 2,0200 2,0300	1 2 1 1	500 1700 500 500	1.95000 1.94500 1.94000 1.93000	2.01000 2.03000 2.04000 2.05000	5000 10847 14138 21953	1 2 2 9
WAWEL	490.00	2.24 %	17:00:00	2	502,0000	2	16	498.00000	502.00000	30	4	2	1,199	[+]
WWL	490.00 502.00	441.00000 538.00000	16:42:26 16:38:53 16:35:52 16:24:59	370 350 600 4	500,0000 500,0000 500,0000 500,0000	1 1 1 1	73 37 14 5	495.00000 492.00000 490.00000 484.00000	504.00000 506.00000 508.00000 510.00000	231 33 22 56	2 4 4 7
WERTHHOLZ	0.00	0.00 %	10:28:20	185	0,3220	1	2867	0.29800	0.32000	30634	1	0	0	[+]
WHH	0.00 0.00	0.25800 0.38600	10:28:20 10:27:11 17:00:00 17:00:00	4815 1000 1 6667	0,3140 0,3140 0,3140 0,3140	1 1 1 1	6897 2900 2000 10	0.29000 0.26000 0.25600 0.11000	0.32200 0.34000 0.36000 0.36800	3315 5883 2000 3355	1 1 1 1
WESTREAL	0.58	0.68 %	15:28:38	100	0,5880	2	2000	0.48200	0.58800	1162	2	2	1	[+]
WRE	0.58 0.59	0.46800 0.70000	15:00:00 15:00:00 15:00:00 11:00:00	1 1000 499 20	0,5880 0,5880 0,5880 0,5840	1 1 1 1	1101 2500 100 999	0.45100 0.45000 0.44100 0.43400	0.59000 0.59200 0.59400 0.59800	6001 200 700 200	2 1 2 1
WIELTON	6.92	0.73 %	17:04:09	200	6,9000	1	10	6.90000	6.99000	594	1	26	182	[+]
WLT	6.90 7.13	6.23000 7.61000	17:01:03 17:01:03 17:00:00 17:00:00	400 138 75 50	6,9000 6,9000 6,9000 6,9000	1 1 2 1	320 527 930 200	6.88000 6.85000 6.80000 6.78000	7.00000 7.10000 7.11000 7.12000	440 1068 200 200	1 2 1 1
WIERZYCL	0.52	5.45 %	17:00:00	80	0,5800	1	200	0.52000	0.58000	2420	3	2	1	[+]
WRL	0.52 0.58	0.41600 0.62000	17:00:00 17:00:00 16:47:09 16:47:09	30 500 370 280	0,5800 0,5800 0,5750 0,5700	1 1 1 2	999 500 200 1930	0.51500 0.51000 0.50000 0.48000	0.58500 0.59000 0.61000 0.61500	500 1000 1000 170	1 1 1 1
WIKANA	0.00	0.00 %	09:16:19	1	4,4700	1	555	4.32000	4.47000	1717	1	0	0	[+]
WIK	0.00 0.00	4.03000 4.91000	09:00:00 11:32:05 12:09:34 12:06:25	1 20 1 50	4,2600 4,4700 4,4700 4,2600	1 1 1 1	488 1809 371 180	4.30000 4.26000 4.12000 4.06000	4.60000 4.78000 4.80000 4.98000	707 10 274 200	2 1 2 1
WIRTUALNA	98.80	1.96 %	17:00:00	12	98,7000	1	50	96.50000	98.70000	590	4	1	107	[+]
WPL	96.50 98.80	89.00000 108.60000	17:00:00 17:00:00 17:00:00 17:00:00	5 101 11 11	98,7000 98,7000 98,7000 98,7000	1 1 4 1	150 72 118 72	96.40000 95.50000 95.00000 94.50000	98.80000 99.80000 99.90000 100.60000	9 18 76 18	1 1 1 1
WITTCHEN	19.70	-0.51 %	16:46:43	54	19,7000	3	736	19.60000	19.70000	484	1	4	76	[+]
WTN	19.60 19.95	17.75000 21.60000	16:43:24 15:56:58 15:47:45 15:47:22	122 140 470 4	19,7000 19,7000 19,7000 19,6000	2 3 2 1	227 246 622 66	19.00000 18.90000 18.50000 18.30000	19.90000 19.95000 20.00000 20.20000	140 391 586 550	1 2 3 1
WOJAS	5.30	-2.29 %	16:48:16	194	5,1200	1	125	5.12000	5.20000	505	1	2	13	[+]
WOJ	5.12 5.30	4.77000 5.82000	16:47:55 15:53:31 15:47:09 15:47:09	497 180 50 395	5,1400 5,1600 5,2000 5,2000	1 1 1 1	100 600 1000 40	5.10000 5.06000 5.00000 4.95000	5.30000 5.36000 5.38000 5.40000	465 74 1026 3390	2 1 3 4
XBSPROLOG	0.00	0.00 %	17:00:00	11	37,0000	2	370	37.00000	38.40000	171	2	0	0	[+]
XBS	0.00 0.00	29.60000 44.40000	16:23:59 14:46:31 16:38:19 12:40:21	12 18 62 3	37,0000 37,0000 37,0000 38,2000	1 1 1 1	55 37 47 100	36.60000 36.20000 30.60000 30.40000	39.00000 40.80000 41.00000 0.00000	532 105 200 0	1 1 1 0
XPLUS	2.28	-4.50 %	15:46:52	185	2,1200	1	1000	2.08000	2.10000	2500	1	8	16	[+]
XPL	2.10 2.28	1.82500 2.73000	15:45:23 15:43:28 15:31:19 15:11:36	1382 1320 100 80	2,1100 2,1000 2,1000 2,1000	1 1 2 1	50 500 600 500	2.05000 2.04000 2.00000 1.99000	2.13000 2.20000 2.29000 2.30000	290 106 90 370	1 1 1 1
XTB	19.40	2.00 %	17:04:50	100	19,8600	1	88	19.81000	19.86000	906	4	159	3,143	[+]
XTB	19.36 19.88	17.46000 21.34000	17:03:52 17:03:40 17:01:28 17:01:16	700 500 239 500	19,8600 19,8600 19,8600 19,8600	3 1 1 1	2266 226 75 22	19.80000 19.77000 19.75000 19.74000	19.87000 19.88000 19.89000 19.90000	1045 1622 8000 10439	3 6 2 25
XTPL	50.80	2.43 %	16:49:55	40	50,6000	1	100	47.70000	50.20000	40	1	0	17	[+]
XTP	47.40 50.80	45.80000 55.80000	16:49:44 16:44:43 15:35:53 15:35:27	29 40 40 149	48,7000 47,6000 47,4000 48,8000	1 1 2 1	160 15 51 200	47.60000 47.50000 47.40000 47.10000	50.40000 50.80000 51.00000 51.80000	48 75 50 288	1 2 1 2
YOLO	0.00	0.00 %	17:00:00	149	0,3950	2	3020	0.36200	PKC	1336	4	0	0	[+]
YOL	0.00 0.00	0.35600 0.43400	16:32:10 15:49:28 15:49:28 12:44:24	100 88 580 5111	0,3890 0,3740 0,3740 0,3900	1 1 1 1	2700 874 200 1613	0.36000 0.34300 0.33000 0.31000	0.30000 0.39000 0.39500 0.39600	100 3600 5407 1500	1 2 3 1
ZAMET	0.86	-0.47 %	16:49:04	5	0,8540	1	9000	0.81000	0.85400	9374	2	9	7	[+]
ZMT	0.82 0.86	0.77400 0.94200	16:39:54 16:39:23 09:11:08 17:00:00	1017 7500 7 1	0,8200 0,8240 0,8580 0,8580	1 1 1 1	2000 4000 5000 820	0.80200 0.80000 0.79000 0.77000	0.85600 0.85800 0.86000 0.86400	1478 10000 400 100	1 1 1 1
ZEPAK	14.70	4.64 %	17:00:00	48	15,3400	1	52	15.34000	15.48000	92	1	15	225	[+]
ZEP	14.70 15.50	13.24000 16.16000	17:00:00 17:00:00 16:28:26 16:28:26	108 24 556 155	15,3400 15,3400 15,5000 15,5000	2 1 2 2	975 180 125 485	15.32000 15.22000 15.10000 15.08000	15.50000 15.58000 15.60000 15.70000	192 92 380 250	2 1 3 2
ZPUE	238.00	2.94 %	12:27:07	1	245,0000	1	5	245.00000	249.00000	100	1	0	53	[+]
PUE	238.00 250.00	215.00000 261.00000	12:04:29 12:04:29 11:53:02 11:53:02	20 4 3 100	250,0000 250,0000 250,0000 249,0000	1 1 1 1	31 14 8 7	238.00000 236.00000 234.00000 233.00000	254.00000 257.00000 263.00000 268.00000	10 9 100 5	1 1 1 1
ZREMB	1.88	0.53 %	17:02:47	714	1,8850	1	637	1.85500	1.88500	884	1	13	25	[+]
ZRE	1.83 1.94	1.69000 2.06000	17:02:47 17:00:00 17:00:00 17:00:00	286 249 637 110	1,8850 1,8850 1,8850 1,8850	3 1 2 1	3466 600 2420 1000	1.83000 1.82500 1.81000 1.80000	1.92000 1.93000 1.93500 1.94000	1506 3129 1700 2951	1 2 2 4
ZUE	3.46	0.29 %	17:00:00	1	3,4700	1	110	3.43000	3.47000	1536	1	6	21	[+]
ZUE	3.43 3.49	3.12000 3.80000	17:00:00 14:53:06 14:06:31 14:06:31	2 500 290 10	3,4700 3,4300 3,4300 3,4400	1 2 1 1	300 850 500 31	3.42000 3.40000 3.36000 3.31000	3.48000 3.49000 3.50000 3.51000	780 7597 1692 500	2 3 2 1
ZYWIEC	489.00	0.00 %	16:29:51	15	489,0000	1	4	485.00000	489.00000	62	4	0	19	[+]
ZWC	489.00 489.00	441.00000 536.00000	12:24:11 10:46:05 09:39:31 13:36:15	10 2 12 2	489,0000 489,0000 489,0000 489,0000	2 3 11 1	25 9 60 2	482.00000 481.00000 480.00000 479.00000	490.00000 498.00000 500.00000 502.00000	22 18 175 6	3 1 4 1

GPW	Świat	Waluty

Forum
» prosba o dodanie [91]ETFSP500
» Raport za I kwartał 2022 [0]VERBICOM
» Gra - dywidendy 2014 [33]
» Zmiana nazwy na Metaversum - prosba [0]SHOCKWORK
» Raport za II 2021 [0]VERBICOM
» NOCTILUCA - prośba o dodanie [2]
» Gra weekendowa [1]BLIRT
» Akcje [0]
» Zmiana adresu email [0]KCI
» Badanie efektywności analizy fundamentalnej [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