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	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
01CYBATON	4.04	-0.72 %	13:17:23	85	4,1100	1	135	4.06000	4.11000	215	1	1	4	[+]
01C	4.04 4.11	3.24000 4.84000	12:35:59 11:22:49 10:00:41 09:00:00	550 14 309 20	4,0600 4,0500 4,0500 4,0400	1 1 1 2	292 50 250 540	4.05000 4.04000 4.03000 4.02000	4.12000 4.13000 4.14000 4.15000	600 415 531 206	2 1 4 2
06MAGNA	3.75	-0.27 %	13:28:41	172	3,7400	2	547	3.70500	3.74500	428	1	6	21	[+]
06N	3.70 3.75	3.37500 4.12500	13:06:42 11:45:50 11:21:26 10:15:32	3 550 1 550	3,7050 3,7050 3,7050 3,7000	2 1 1 1	3312 10 300 700	3.70000 3.69500 3.68500 3.68000	3.75000 3.75500 3.76000 3.77000	334 300 494 488	1 1 1 2
11B	575.00	2.24 %	13:26:20	20	593,0000	2	20	592.00000	595.00000	39	2	1	362	[+]
11B	575.00 595.00	518.00000 632.00000	13:26:04 13:26:04 13:26:04 13:20:38	4 4 5 40	594,0000 595,0000 594,0000 593,0000	3 2 3 4	33 36 40 73	590.00000 589.00000 588.00000 587.00000	597.00000 598.00000 599.00000 600.00000	11 88 104 319	2 4 3 8
4MASS	2.41	-0.41 %	13:05:00	1550	2,4200	2	1285	2.38500	2.42000	3450	1	11	26	[+]
4MS	2.37 2.43	1.92800 2.89000	13:05:00 12:07:57 11:37:49 11:37:49	450 1000 800 185	2,4200 2,4100 2,4300 2,4300	1 2 1 1	1000 1406 1000 1111	2.37500 2.36500 2.36000 2.35000	2.43000 2.43500 2.44000 2.45000	5 900 6332 8007	1 1 4 4
4MOBILITY	0.00	0.00 %	09:48:35	47	3,0200	1	13	3.02000	3.10000	20	1	0	0	[+]
4MB	0.00 0.00	2.42000 3.62000	09:48:19 09:48:08 09:47:55 10:05:08	20 25 5 15	3,0200 3,0200 3,0200 3,0200	1 1 1 1	345 15 15 60	2.94000 2.92000 2.84000 2.80000	3.16000 3.20000 3.32000 3.38000	340 60 20 25	2 1 2 1
ABAK	3.22	0.63 %	09:00:00	197	3,2200	1	700	3.10000	3.22000	759	1	0	1	[+]
ABK	3.22 3.22	2.58000 3.86000	15:06:03 13:47:34 13:00:50 13:00:22	700 700 1700 1600	3,2000 3,2200 3,1800 3,1800	1 1 1 1	132 1000 180 75	3.02000 2.82000 2.80000 2.52000	3.24000 3.46000 3.54000 3.60000	700 300 400 400	1 1 1 1
ABPL	54.00	-2.01 %	13:21:30	40	53,5000	6	192	53.40000	53.50000	51	2	4	224	[+]
ABE	53.40 54.00	48.60000 59.40000	13:16:08 12:35:25 12:26:39 12:21:44	31 15 1 103	53,5000 53,5000 53,5000 53,5000	2 3 2 1	44 52 32 40	53.20000 53.10000 53.00000 52.90000	53.80000 53.90000 54.00000 54.10000	31 70 73 58	1 2 2 1
ABSINVEST	0.97	5.11 %	09:03:33	641	0,9880	1	200	0.93000	0.98600	1000	1	3	3	[+]
AIN	0.97 0.99	0.77600 1.16000	09:03:33 09:03:33 09:03:33 09:03:33	200 184 190 85	0,9880 0,9860 0,9840 0,9820	1 1 1 1	200 200 300 500	0.92000 0.91000 0.90400 0.90200	0.98800 0.99000 1.00000 1.00500	1231 2805 3810 300	2 1 5 1
ACARTUS	0.00	0.00 %	10:25:37	4500	0,4160	1	200	0.41000	0.42000	3000	1	0	0	[+]
ACA	0.00 0.00	0.33300 0.49900	10:25:37 10:25:37 09:00:00 14:24:46	500 500 20 1100	0,4160 0,4170 0,4420 0,4420	1 1 1 1	200 200 200 600	0.40800 0.40700 0.40600 0.40500	0.42700 0.42800 0.42900 0.43000	200 300 500 14675	1 1 1 2
ACAUTOGAZ	33.40	-2.05 %	13:26:31	1	33,4000	1	12	33.10000	33.40000	89	2	3	102	[+]
ACG	32.00 33.50	30.10000 36.70000	13:13:59 13:05:25 12:54:08 12:33:51	91 94 6 100	33,0000 33,3000 33,0000 33,2000	2 1 1 1	100 51 149 111	33.00000 32.90000 32.80000 32.50000	33.50000 33.60000 33.70000 33.80000	111 129 500 49	1 2 1 1
ACTION	15.88	-0.25 %	13:27:25	68	15,8400	2	212	15.84000	15.86000	2521	4	5	84	[+]
ACT	15.74 15.88	14.30000 17.46000	13:26:24 13:19:55 13:19:16 13:18:29	100 100 100 50	15,8400 15,8400 15,8400 15,8400	2 1 1 1	2080 20 70 132	15.82000 15.74000 15.72000 15.70000	15.88000 15.90000 15.96000 15.98000	2121 1473 688 300	3 3 2 1
ADATEX	0.00	0.00 %	16:46:45	1000	0,2960	1	100	0.28600	0.29600	100	1	0	0	[+]
ADX	0.00 0.00	0.23800 0.35400	16:46:45 09:00:09 15:45:18 15:42:41	200 1500 1500 500	0,2960 0,2900 0,2900 0,2900	1 3 2 1	100 26200 20960 3099	0.28400 0.28200 0.28000 0.27800	0.29800 0.30000 0.31000 0.31400	100 2700 6485 200	1 1 1 1
ADIUVO	0.88	1.58 %	12:49:08	600	0,9000	1	24	0.90000	0.91800	370	1	36	32	[+]
ADV	0.87 0.92	0.79600 0.97200	12:49:08 11:30:12 10:31:49 10:31:49	826 600 64 236	0,9000 0,9000 0,9200 0,9180	2 1 1 1	9863 9000 840 200	0.85200 0.83800 0.83200 0.83000	0.92000 0.92800 0.93000 0.94000	5444 1384 1380 2742	5 1 1 2
AERFINANC	0.00	0.00 %	11:00:00	100	0,1360	1	614	0.16300	PKC	4040	3	0	0	[+]
AER	0.00 0.00	0.10900 0.16300	11:00:00 15:00:18 15:00:00 15:00:00	80 2001 1999 1	0,1360 0,1400 0,1400 0,1400	1 1 1 1	1500 200 500 6400	0.10600 0.10400 0.09300 0.08000	0.12000 0.13800 0.16300 0.16900	1 200 3400 100	1 1 1 1
AFHOL	2.55	2.00 %	11:00:00	60	2,5500	2	807	2.55000	2.55000	1720	1	2	5	[+]
AFH	2.55 2.55	2.04000 3.06000	11:00:00 11:00:00 11:00:00 11:00:00	155 285 215 639	2,5500 2,5500 2,5500 2,5500	2 1 1 1	8476 500 500 500	2.50000 2.40000 2.34000 2.30000	2.60000 2.88000 2.90000 3.00000	100 235 163 941	1 1 1 3
AGORA	5.60	0.89 %	13:20:47	376	5,6500	1	2	5.63000	5.65000	124	1	16	90	[+]
AGO	5.48 5.65	5.04000 6.16000	13:19:21 13:19:15 13:17:29 13:13:51	291 333 167 106	5,6500 5,6500 5,6500 5,6500	1 1 1 1	200 1500 284 200	5.61000 5.60000 5.59000 5.58000	5.67000 5.69000 5.70000 5.72000	585 192 2 1100	2 1 1 2
AGROLIGA	0.00	0.00 %	16:24:57	38	19,2500	1	70	18.70000	19.25000	211	2	0	0	[+]
AGL	0.00 0.00	15.40000 23.10000	16:01:49 16:01:49 13:50:09 09:10:05	30 70 41 51	18,7000 18,7500 18,7000 20,0000	2 1 1 1	25 110 10 10	18.60000 18.50000 18.30000 18.20000	19.40000 19.90000 20.00000 20.20000	105 10 80 20	1 1 1 1
AGROTON	3.23	2.61 %	12:10:28	300	3,3450	1	260	3.28000	3.34500	385	1	5	16	[+]
AGT	3.23 3.35	2.90500 3.54500	11:05:49 11:05:49 10:35:37 10:35:37	142 58 38 28	3,3300 3,3300 3,3300 3,3000	3 1 3 2	1058 1000 1033 1500	3.26500 3.26000 3.22500 3.22000	3.35000 3.37000 3.39000 3.40000	807 417 245 513	2 1 1 3
AIGAMES	1.53	3.04 %	13:25:41	1000	1,5250	1	2000	1.48000	1.52500	1184	1	2	2	[+]
ALG	1.48 1.53	1.38000 1.68000	12:47:25 12:25:44 10:56:06 10:27:27	50 17 10 483	1,5250 1,5250 1,5250 1,4800	2 1 2 1	1508 7 2550 1000	1.47500 1.47000 1.46000 1.45500	1.53000 1.53500 1.54000 1.55000	4842 660 1000 10168	3 1 1 5
AILLERON	20.10	-1.74 %	13:16:35	85	19,7500	1	57	19.75000	19.80000	452	1	6	121	[+]
ALL	19.70 20.10	18.10000 22.10000	13:16:35 13:14:12 13:13:02 13:00:55	500 180 68 5	19,7500 19,8000 19,8000 19,9500	3 2 7 1	1012 383 1029 1	19.70000 19.65000 19.60000 19.55000	19.95000 20.00000 20.10000 20.20000	80 645 642 733	1 2 4 4
AIRWAY	0.32	-1.57 %	12:41:00	3036	0,3135	1	150	0.31600	0.31800	17699	2	140	45	[+]
AWM	0.31 0.33	0.28800 0.35100	12:41:00 12:41:00 12:41:00 12:41:00	218 75 55 116	0,3135 0,3140 0,3145 0,3150	1 1 1 1	731 5000 3000 2700	0.31350 0.31300 0.31250 0.31200	0.31950 0.32000 0.32300 0.32400	3036 4507 3310 7194	1 2 1 1
AITON	0.00	0.00 %	16:06:08	1000	0,3410	1	200	0.32000	0.34100	200	1	0	0	[+]
AIT	0.00 0.00	0.27300 0.40900	15:08:43 14:58:33 14:58:33 10:50:32	5 116 384 200	0,3410 0,3130 0,3130 0,3410	1 1 1 3	500 884 3299 1300	0.31600 0.31200 0.31100 0.31000	0.34200 0.34800 0.35000 0.35200	5000 400 13951 2181	1 1 3 2
AKCEPTFIN	0.00	0.00 %	15:05:19	9999	2,0200	1	1000	PKC	PKC	200	1	0	0	[+]
AFC	0.00 0.00	1.62000 2.42000	15:00:31 15:00:00 11:00:00 15:18:31	9900 100 100 1	2,0200 2,0200 2,1400 2,0000	1 1 1 1	500 1000 1 1667	0.37000 0.36200 0.33000 0.30000	2.00000 2.02000 2.98000 3.00000	1056 1312 2000 500	2 1 1 1
ALIOR	39.01	-0.51 %	13:28:10	160	38,9000	2	227	38.89000	38.99000	920	1	75	2,944	[+]
ALR	38.52 39.50	35.11000 42.91000	13:28:10 13:28:10 13:28:10 13:28:10	104 40 147 13	38,9000 38,9000 38,9000 38,9000	1 2 1 1	566 363 265 265	38.87000 38.85000 38.84000 38.83000	39.00000 39.02000 39.03000 39.04000	2699 265 265 265	2 1 1 1
ALLEGRO	31.14	-1.11 %	13:29:05	1	30,7800	2	400	30.78000	30.78500	194	1	1,038	31,932	[+]
ALE	30.37 31.20	28.03000 34.25000	13:29:05 13:29:04 13:29:04 13:29:00	398 398 2 41	30,7800 30,7800 30,7800 30,7800	2 1 2 1	367 135 498 381	30.76500 30.75500 30.75000 30.74500	30.79000 30.79500 30.80000 30.81000	922 3130 1060 749	2 2 4 2
ALTA	1.90	0.00 %	09:06:32	256	1,8950	1	10	1.80000	1.89500	144	1	10	19	[+]
AAT	1.90 1.90	1.71000 2.08000	09:00:16 09:00:00 09:00:00 14:46:57	8000 600 1144 150	1,8950 1,8950 1,8950 1,8950	1 1 1 1	4311 1290 383 11	1.74000 1.73000 1.71000 1.70000	1.90000 1.92000 1.94500 1.95000	2400 946 11975 500	1 1 2 1
ALTUSTFI	1.96	-1.02 %	13:17:38	20	1,9500	1	56	1.91000	1.96000	425	1	0	1	[+]
ALI	1.84 1.97	1.76500 2.15000	13:17:34 13:17:31 13:17:29 13:16:30	20 20 20 3	1,9500 1,9500 1,9500 1,9500	1 1 1 2	100 5 120 89	1.89500 1.89000 1.87000 1.86000	1.97000 1.97500 1.98000 2.00000	24354 24 1340 100	2 1 2 1
ALUMETAL	73.90	0.41 %	13:29:03	15	73,9000	1	30	73.80000	73.90000	31	1	1	90	[+]
AML	73.60 74.40	66.60000 81.20000	13:19:02 13:14:43 13:00:49 12:00:11	19 51 10 9	73,9000 73,9000 73,8000 73,7000	2 1 3 3	93 71 104 99	73.70000 73.60000 73.50000 73.40000	74.30000 74.40000 74.50000 74.70000	19 16 2413 20	2 1 1 1
AMBRA	20.70	-1.21 %	13:27:59	2	20,4500	2	252	20.45000	20.65000	150	2	2	38	[+]
AMB	20.45 20.70	18.64000 22.75000	13:27:59 13:27:59 12:37:28 12:10:26	1 19 1 3	20,5000 20,6000 20,7000 20,7000	2 2 5 2	187 168 755 105	20.40000 20.35000 20.30000 20.25000	20.70000 20.75000 20.80000 20.85000	759 121 30 262	3 2 1 1
AMICA	87.60	-1.60 %	12:42:07	9	86,2000	1	2	86.30000	86.90000	1	1	1	109	[+]
AMC	86.00 87.60	78.90000 96.30000	12:42:07 12:42:07 12:42:07 12:42:07	2 2 4 1	86,2000 86,3000 86,4000 86,5000	2 3 6 1	56 26 107 100	86.20000 86.10000 86.00000 85.90000	87.00000 87.10000 87.20000 87.40000	27 31 200 27	1 1 1 3
AMREST	20.70	-0.24 %	13:28:19	145	20,6500	3	3207	20.65000	20.70000	1608	4	42	874	[+]
EAT	20.45 20.90	18.64000 22.75000	13:19:19 13:19:14 13:19:14 13:19:14	284 321 533 289	20,6500 20,7000 20,7000 20,7000	5 4 6 4	8256 4352 5000 2077	20.60000 20.55000 20.50000 20.45000	20.75000 20.80000 20.85000 20.90000	1496 7500 5501 2296	3 4 5 8
ANALIZY	0.00	0.00 %	10:17:12	25	15,8000	1	70	14.40000	16.00000	10	1	0	0	[+]
AOL	0.00 0.00	12.70000 18.90000	09:08:12 09:08:12 09:08:12 09:08:12	9 65 20 40	14,3000 14,4000 15,0000 15,1000	1 1 2 1	20 31 870 100	14.00000 13.60000 13.50000 13.10000	17.00000 17.60000 17.70000 18.00000	10 40 29 10	1 1 1 1
ANSWEAR	28.15	1.43 %	13:13:57	61	28,4000	1	50	28.40000	28.50000	249	2	2	64	[+]
ANR	28.05 28.45	25.35000 30.95000	12:58:20 11:30:12 11:30:12 11:19:21	39 61 764 289	28,4000 28,0500 28,0500 28,3500	1 2 2 1	61 103 480 271	28.10000 28.05000 28.00000 27.75000	28.75000 29.00000 29.10000 29.20000	80 780 258 100	1 4 1 1
APANET	2.90	-5.92 %	10:12:45	100	2,8600	2	365	2.78000	2.96000	50	1	0	1	[+]
APA	2.86 2.90	2.32000 3.48000	09:10:43 09:10:43 11:50:32 09:04:26	150 50 50 309	2,8800 2,9000 3,0400 2,8600	1 1 1 1	100 1010 300 50	2.76000 2.75000 2.71000 2.68000	2.98000 3.00000 3.04000 3.13000	340 50 50 50	1 1 1 1
APATOR	14.32	-1.40 %	13:23:08	1	14,1200	1	1	14.12000	14.22000	3	3	2	25	[+]
APT	14.02 14.32	12.90000 15.74000	12:01:32 12:01:32 12:01:32 12:01:32	38 27 3 92	14,0200 14,0200 14,1000 14,1000	2 1 4 11	331 5 240 956	14.10000 14.04000 14.02000 14.00000	14.24000 14.28000 14.30000 14.32000	105 66 147 100	1 3 2 1
APIS	0.04	-2.40 %	12:48:38	1	0,0366	4	77182	0.03660	0.03740	40000	1	747	28	[+]
ASA	0.04 0.04	0.02570 0.04750	12:46:19 12:44:37 12:44:37 12:33:29	18533 40000 40000 1	0,0375 0,0367 0,0367 0,0375	2 1 1 1	46125 2900 40000 7000	0.03650 0.03620 0.03610 0.03600	0.03750 0.03760 0.03830 0.03840	71893 60000 64335 100000	2 1 1 1
APLISENS	14.20	0.69 %	11:45:27	1000	14,5000	1	650	14.20000	14.50000	208	5	4	51	[+]
APN	13.90 14.50	12.80000 15.60000	11:45:27 11:45:27 11:45:27 11:45:27	100 500 44 620	14,5000 14,5000 14,5000 14,4000	1 2 3 2	6574 150 309 155	14.00000 13.90000 13.50000 13.20000	14.60000 14.70000 14.80000 14.90000	616 775 812 1266	9 8 4 5
APOLLO	0.00	0.00 %	11:00:00	1	0,9800	1	1100	0.81600	0.91000	550	1	0	0	[+]
APC	0.00 0.00	0.78400 1.17500	11:00:00 11:00:00 11:00:00 15:00:00	556 1 770 2	0,9000 0,9900 0,9500 0,9900	1 2 1 1	799 818 1050 800	0.81400 0.81000 0.77000 0.70000	0.98000 0.99000 1.00000 1.15000	555 4247 500 700	1 2 1 1
APS	0.00	0.00 %	09:00:00	50	3,9000	1	5	3.80000	3.90000	513	1	0	0	[+]
APS	0.00 0.00	3.12000 4.68000	16:25:49 16:25:26 12:52:44 12:52:44	10 340 5 50	4,0000 3,8000 3,8000 3,9000	1 1 1 1	5 5 5 199	3.70000 3.52000 3.28000 3.20000	4.00000 4.30000 4.36000 4.40000	163 215 500 8340	1 1 1 1
APSENERGY	3.44	-1.44 %	13:24:12	4	3,4300	1	61	3.43000	3.48000	468	1	3	11	[+]
APE	3.40 3.48	3.10000 3.78000	12:20:20 12:20:20 12:02:04 10:23:57	32 65 1971 1000	3,4800 3,4700 3,4400 3,4000	1 1 1 2	65 1800 65 2519	3.41000 3.40000 3.39000 3.38000	3.49000 3.50000 3.51000 3.52000	500 6757 2000 3000	1 4 1 1
AQUABB	0.00	0.00 %	15:00:36	10	13,4000	2	150	13.10000	13.40000	9	1	0	0	[+]
AQU	0.00 0.00	10.80000 16.00000	14:59:17 14:02:16 13:26:37 13:26:37	5 54 133 11	13,3000 13,3000 13,3000 13,3000	1 1 3 1	200 120 235 5	13.00000 12.90000 12.80000 12.40000	13.50000 13.70000 14.10000 14.30000	10 75 6 10	1 1 1 1
AQUAPOZ	0.00	0.00 %	15:57:24	1	9,2600	1	208	9.62000	10.10000	199	1	0	0	[+]
AQA	0.00 0.00	7.42000 11.10000	10:07:39 09:00:00 10:37:05 10:37:05	8 2 7 6	9,7200 10,0000 10,0000 9,8000	1 1 1 1	50 20 69 1	9.00000 8.20000 8.00000 6.80000	10.75000 10.80000 11.40000 12.00000	65 474 500 633	2 1 1 2
ARCHICOM	18.50	-1.08 %	12:46:13	500	18,3000	1	140	18.05000	18.60000	801	1	2	29	[+]
ARH	17.90 18.50	16.65000 20.30000	12:46:13 12:17:51 09:40:06 09:34:56	699 1 83 1	18,3000 18,3000 18,1000 18,1000	3 1 1 2	286 273 18 112	18.00000 17.90000 17.80000 17.20000	18.70000 18.75000 18.80000 19.00000	594 5 191 1533	2 1 1 2
ARCTIC	23.25	-1.74 %	13:27:41	11	22,6000	3	1160	22.50000	22.60000	9437	3	119	2,689	[+]
ATC	22.35 23.25	20.95000 25.55000	13:23:47 13:23:47 13:21:57 13:21:57	280 20 71 229	22,5500 22,5500 22,5000 22,5000	8 14 10 13	2472 3518 1691 5912	22.45000 22.40000 22.35000 22.30000	22.65000 22.75000 22.80000 22.85000	1085 7757 220 1100	1 1 2 2
ARTGAMES	1.52	-1.69 %	13:16:58	50	1,5100	2	2709	1.51000	1.52000	1289	1	5	8	[+]
ARG	1.51 1.53	1.21600 1.82400	12:17:33 11:52:40 11:52:40 11:49:51	900 1211 100 600	1,5100 1,5200 1,5180 1,5100	1 1 1 1	200 4000 100 600	1.50000 1.49000 1.47200 1.46200	1.52200 1.53200 1.53400 1.53800	225 200 730 819	1 1 1 1
ARTIFEX	7.10	-1.43 %	13:00:50	59	6,9000	1	620	6.92000	6.96000	351	2	4	24	[+]
ART	6.80 7.10	6.40000 7.80000	12:56:31 12:36:00 12:36:00 12:29:50	3 60 250 100	6,8800 6,8800 6,8800 6,8000	1 1 1 1	341 97 2 59	6.90000 6.88000 6.82000 6.80000	6.98000 7.00000 7.06000 7.08000	59 999 59 1130	1 1 1 1
ASBIS	21.32	0.47 %	13:23:20	75	21,4400	2	1281	21.38000	21.44000	404	2	50	1,076	[+]
ASB	21.16 21.54	19.19000 23.44000	13:21:24 13:18:56 13:16:33 13:16:33	5 116 262 83	21,4400 21,3800 21,3800 21,4000	1 2 1 1	1 1534 326 135	21.36000 21.32000 21.30000 21.28000	21.46000 21.48000 21.50000 21.52000	410 468 3425 1000	2 3 4 1
ASMODEV	1.29	-10.08 %	13:06:05	100	1,1600	3	780	1.16000	1.26000	200	1	4	5	[+]
AMV	1.15 1.29	1.03500 1.54500	12:04:16 12:03:57 12:03:53 09:51:11	500 200 99 1	1,2900 1,2500 1,2200 1,2200	1 2 1 1	1322 995 100 499	1.15000 1.13000 1.11000 1.09000	1.28000 1.29000 1.30000 1.32000	790 510 99 100	1 1 1 1
ASSECOBS	37.50	-4.53 %	13:29:02	14	35,8000	2	76	35.70000	35.80000	54	1	2	77	[+]
ABS	35.50 37.50	33.80000 41.20000	13:22:52 13:19:30 13:05:30 13:05:30	2 2 31 6	36,0000 35,7000 36,1000 36,0000	3 4 1 3	199 154 140 115	35.60000 35.50000 35.40000 35.30000	36.10000 36.20000 36.50000 36.60000	97 60 2438 40	1 1 3 1
ASSECOPOL	77.85	0.84 %	13:19:54	94	77,9500	4	714	77.90000	78.05000	10	1	20	1,558	[+]
ACP	77.00 78.00	70.10000 85.60000	13:19:46 13:17:52 13:17:17 13:16:34	23 20 10 49	78,0000 77,9000 77,9500 78,0000	2 2 4 3	283 180 467 210	77.85000 77.80000 77.75000 77.70000	78.10000 78.15000 78.20000 78.25000	142 298 372 471	3 2 3 2
ASSECOSEE	45.60	1.11 %	13:03:41	35	45,6000	1	185	45.40000	45.70000	160	2	0	19	[+]
ASE	45.20 45.70	41.10000 50.00000	13:03:41 12:27:32 12:26:34 12:02:06	47 60 2 12	45,6000 45,7000 45,7000 45,7000	1 1 4 2	12 7 335 33	45.20000 45.10000 45.00000 44.60000	45.90000 46.00000 46.20000 46.50000	300 355 125 1	2 2 2 1
ASTARTA	22.00	0.45 %	12:51:28	160	22,3000	1	7	22.25000	22.30000	40	1	4	93	[+]
AST	22.00 22.50	19.80000 24.20000	12:45:05 12:37:26 12:09:54 11:50:09	52 46 64 10	22,2500 22,2500 22,2500 22,2500	2 3 2 8	100 304 600 1065	22.15000 22.10000 22.05000 22.00000	22.45000 22.50000 22.55000 22.60000	97 240 136 1001	1 2 1 2
ASTRO	0.27	-2.17 %	09:16:56	50	0,2700	2	1600	0.25600	0.26900	1000	1	0	0	[+]
ASR	0.27 0.27	0.21600 0.32400	09:13:50 09:37:35 12:04:43 14:55:24	10 50 25 1200	0,2760 0,2760 0,2760 0,2720	1 1 2 1	6666 1000 39400 2490	0.25200 0.25100 0.25000 0.24300	0.27600 0.27700 0.27800 0.28000	1117 1400 5555 930	1 1 1 1
ATAL	35.70	1.12 %	13:08:14	2	36,1000	1	81	35.80000	36.10000	169	2	43	1,549	[+]
1AT	35.50 36.10	32.20000 39.20000	13:08:14 13:00:02 13:00:02 12:52:14	30 100 73 26	36,1000 36,0000 36,0000 36,0000	2 2 2 2	58 99 239 34	35.70000 35.60000 35.50000 35.40000	36.20000 36.30000 36.40000 36.50000	141 125 50 30	2 1 1 1
ATCCARGO	18.00	-0.54 %	10:32:28	54	18,2500	1	20	18.20000	18.40000	830	2	0	2	[+]
ATA	18.00 18.25	14.40000 21.60000	09:47:19 09:17:02 09:00:00 15:20:41	12 13 55 2	18,2000 18,0000 18,0000 18,3500	1 1 1 1	4 132 1 161	18.05000 18.00000 17.90000 17.85000	18.80000 18.85000 18.90000 19.00000	370 256 106 150	1 1 2 2
ATENDE	2.60	0.00 %	13:02:34	500	2,6000	1	3778	2.58000	2.62000	44	1	4	10	[+]
ATD	2.58 2.63	2.34000 2.86000	12:17:44 11:39:18 11:23:27 11:17:58	1500 175 90 15	2,6300 2,6000 2,6000 2,6000	1 1 1 1	55 532 66 600	2.57000 2.56500 2.56000 2.55500	2.63000 2.65000 2.66000 2.68000	1499 3774 2950 2000	1 1 1 1
ATLANTAPL	9.20	0.00 %	09:58:51	20	9,2000	1	210	9.04000	9.20000	303	2	0	0	[+]
ATP	9.20 9.20	8.28000 10.10000	16:25:38 16:25:36 16:25:35 16:25:34	1 1 1 1	9,2000 9,2000 9,2000 9,2000	2 3 2 1	1000 508 456 2000	9.02000 9.00000 8.94000 8.92000	9.26000 9.28000 9.30000 9.40000	2000 3000 850 453	1 1 1 1
ATLANTIS	0.00	0.00 %	17:04:57	111	1,0300	4	70	PKC	PKC	6602	11	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 1 1	10 20 700 327	0.99000 0.73200 0.57000 0.50000	0.40000 0.50000 0.60000 0.80000	1800 3300 1800 1800	1 1 1 1
ATMGRUPA	3.52	-0.57 %	12:54:44	129	3,5000	1	193	3.50000	3.58000	590	2	8	26	[+]
ATG	3.48 3.58	3.17000 3.87000	12:53:21 12:53:19 12:53:19 12:53:19	67 88 20 577	3,5000 3,5000 3,5000 3,5100	1 4 1 2	70 1804 70 625	3.49000 3.48000 3.47000 3.46000	3.59000 3.60000 3.61000 3.62000	1001 10742 70 2763	3 4 1 1
ATONHT	0.00	0.00 %	11:00:00	400	0,1780	1	556	0.18000	PKC	2571	3	0	0	[+]
ATO	0.00 0.00	0.14250 0.21300	11:00:00 11:00:00 11:00:00 15:00:00	200 200 200 333	0,1780 0,1780 0,1780 0,1570	1 1 1 1	1500 5000 1100 10000	0.10200 0.10100 0.10000 0.05020	0.10000 0.14000 0.15000 0.17800	5000 500 20359 6000	1 1 1 1
ATREM	4.50	0.00 %	09:02:42	61	4,4700	1	65	4.49000	4.50000	3989	3	0	1	[+]
ATR	4.47 4.50	4.05000 4.95000	09:02:34 09:00:00 17:00:00 16:49:00	200 17 1 65	4,5000 4,5000 4,4700 4,5900	4 1 2 4	673 147 356 785	4.47000 4.46000 4.41000 4.40000	4.59000 4.60000 4.64000 4.65000	65 4660 65 1000	1 4 1 1
AUTOPARTN	15.86	3.80 %	13:22:45	3482	16,4000	2	594	16.30000	16.40000	8028	8	101	1,635	[+]
APR	15.84 16.40	14.28000 17.44000	13:16:37 13:12:08 13:11:50 13:04:21	19 30 30 500	16,4000 16,4000 16,4000 16,4000	1 1 2 4	100 182 875 1465	16.20000 16.18000 16.14000 16.12000	16.42000 16.44000 16.46000 16.48000	5000 2000 3160 2200	2 1 3 2
AUXILIUM	1.58	-4.32 %	12:58:22	3109	1,5500	1	116	1.55000	1.60000	20	1	3	5	[+]
AUX_	1.55 1.58	1.27000 1.89000	12:58:22 12:58:22 14:08:56 14:07:39	20 20 531 19	1,5600 1,5800 1,6200 1,6200	1 2 2 1	10 283 685 680	1.53000 1.52000 1.50000 1.49000	1.61000 1.62000 1.64000 1.66000	20 100 640 25	1 1 2 1
AZTEC	3.80	0.00 %	13:14:13	400	3,8000	1	50	3.70000	3.80000	2602	2	1	2	[+]
AZC	3.80 3.80	3.04000 4.56000	09:38:30 09:37:12 09:37:06 09:41:45	100 5 5 5	3,8000 3,8000 3,8000 3,8000	1 1 1 1	550 10 274 10	3.66000 3.64000 3.62000 3.60000	3.84000 3.86000 3.90000 3.98000	525 20 520 5	1 1 2 1
BAHOLDING	0.50	-0.60 %	13:02:07	1	0,5000	2	2297	0.50000	0.50400	500	2	17	9	[+]
BAH	0.50 0.51	0.45300 0.55300	12:39:19 12:39:19 12:39:16 12:39:16	1 3 196 2464	0,5050 0,5040 0,5000 0,5000	1 2 5 5	35 70 555 1270	0.49950 0.49900 0.49850 0.49800	0.50500 0.50600 0.50700 0.50800	4959 6023 9678 4700	1 2 2 2
BALTICON	14.40	0.00 %	09:05:32	2	14,7000	1	1	14.20000	14.70000	237	1	0	1	[+]
BLT	14.40 14.70	11.55000 17.25000	09:04:40 11:49:52 09:20:15 09:00:00	68 1 6 100	14,4000 14,7000 15,0000 15,0000	1 1 1 1	1 167 45 220	13.60000 12.00000 11.50000 11.40000	15.00000 15.25000 15.50000 15.65000	74 88 138 90	1 1 1 1
BBIDEVNFI	4.27	0.94 %	13:08:51	1	4,3000	1	303	4.31000	4.42000	284	1	5	23	[+]
BBD	4.27 4.42	3.85000 4.69000	12:16:07 11:44:32 10:40:50 10:13:43	60 500 4 829	4,3500 4,3000 4,4200 4,3900	2 2 1 1	837 697 500 400	4.30000 4.29000 4.27000 4.20000	4.45000 4.52000 4.53000 4.54000	1000 350 406 200	1 1 1 1
BEDZIN	5.95	-1.75 %	11:36:09	400	5,6000	2	687	5.50000	5.60000	2	1	2	9	[+]
BDZ	5.60 5.95	5.40000 6.50000	09:37:49 09:37:49 09:00:00 09:00:00	797 3 177 123	5,9500 5,9500 5,9500 5,9500	1 3 1 3	310 554 300 1154	5.45000 5.40000 5.20000 5.10000	5.90000 5.95000 6.00000 6.05000	400 1243 382 250	1 3 1 1
BENEFIT	842.00	0.96 %	13:18:00	14	840,0000	1	13	840.00000	848.00000	141	2	0	240	[+]
BFT	840.00 850.00	758.00000 926.00000	13:15:30 13:15:30 13:15:30 13:15:30	5 4 35 6	840,0000 840,0000 840,0000 840,0000	4 2 2 1	126 28 31 2	836.00000 832.00000 830.00000 826.00000	850.00000 852.00000 854.00000 856.00000	160 10 45 31	7 1 3 3
BERGHOLDI	0.50	0.40 %	11:00:00	1106	0,5000	1	2999	0.51000	0.50800	2000	1	3	2	[+]
BRH	0.50 0.50	0.40000 0.60000	11:00:00 11:00:00 11:00:00 15:19:36	99 2000 1 35	0,5000 0,5000 0,5000 0,4980	1 1 1 1	3890 1202 6241 500	0.50000 0.49800 0.48400 0.47300	0.51000 0.51800 0.52000 0.52800	5000 2000 3932 4432	1 1 2 2
BEST	0.00	0.00 %	09:08:44	1	20,6000	1	389	19.70000	20.40000	99	1	0	0	[+]
BST	0.00 0.00	18.60000 22.60000	10:47:18 10:31:01 10:31:01 10:40:17	1 3 5 250	20,4000 19,7000 20,0000 20,6000	1 0 0 0	20 0 0 0	17.80000 0.00000 0.00000 0.00000	20.60000 21.60000 27.60000 29.00000	399 320 18 333	1 1 1 1
BETACOM	7.90	1.94 %	09:00:00	2	7,9000	1	1120	7.50000	7.75000	1900	1	0	0	[+]
BCM	7.90 7.90	7.15000 8.65000	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	7,9000 7,9000 7,9000 7,9000	1 1 1 1	250 699 500 5	7.30000 7.25000 7.20000 7.05000	7.80000 7.90000 7.95000 8.00000	1080 1088 729 1084	1 1 2 3
BIOERG	0.18	-1.10 %	09:57:37	16	0,1800	1	1700	0.17450	0.18000	3984	2	0	0	[+]
BER	0.18 0.18	0.14500 0.21700	09:33:58 09:16:00 16:09:07 14:04:41	100 100 436 6242	0,1810 0,1820 0,1815 0,1800	1 1 1 1	8000 4500 1000 4000	0.17350 0.17300 0.17050 0.16800	0.18050 0.18150 0.18200 0.18300	1500 10000 7900 9000	1 1 1 1
BIOGENED	0.00	0.00 %	16:45:13	308	12,2000	1	692	12.20000	12.90000	50	1	0	0	[+]
BGD	0.00 0.00	9.80000 14.60000	16:45:13 09:08:27 09:00:00 09:00:00	2 100 30 50	12,2000 12,2000 12,2000 12,2000	1 1 1 1	92 15 46 71	12.10000 11.10000 11.00000 9.55000	13.00000 13.40000 14.50000 15.50000	77 142 518 153	1 1 1 1
BIOMASS	0.31	0.00 %	13:24:08	5929	0,3100	1	3071	0.31000	0.31300	10000	1	175	55	[+]
BEP	0.31 0.32	0.24900 0.37300	13:24:08 13:24:08 13:15:56 13:12:34	5000 2198 6000 8567	0,3100 0,3100 0,3140 0,3110	2 2 1 1	7139 7661 3750 4000	0.30950 0.30750 0.30700 0.30650	0.31350 0.31400 0.31500 0.31550	7376 15000 4500 7085	1 1 1 2
BIOMAXIMA	29.20	0.34 %	13:05:48	12	29,2000	2	90	28.95000	29.20000	117	2	2	55	[+]
BMX	28.85 29.25	26.30000 32.10000	11:52:07 11:52:07 11:20:59 10:51:36	59 31 12 11	29,2000 29,2000 29,2500 29,2500	2 1 1 2	76 16 60 59	28.90000 28.85000 28.80000 28.70000	29.25000 29.30000 29.35000 29.40000	88 515 150 154	1 4 2 3
BIOMEDLUB	6.30	4.46 %	13:26:10	700	6,2720	1	1456	6.27200	6.28800	187	1	1,487	9,408	[+]
BML	6.20 6.45	5.67000 6.92600	13:25:12 13:25:12 13:25:09 13:24:47	17 200 20 30	6,2720 6,2740 6,2900 6,2880	1 1 1 5	70 1500 516 3301	6.27000 6.26400 6.26200 6.26000	6.29000 6.29600 6.29800 6.30000	2137 2995 11393 29835	3 1 1 5
BIOTON	3.47	-0.14 %	13:25:12	400	3,4800	2	503	3.47500	3.48000	137	1	8	27	[+]
BIO	3.47 3.50	3.12500 3.81500	13:05:16 13:05:01 12:56:18 12:53:03	63 425 30 82	3,4800 3,4800 3,4800 3,4800	3 2 2 1	406 945 105 5	3.47000 3.45000 3.44000 3.43500	3.48500 3.49000 3.49500 3.50000	510 1422 30 1206	2 2 3 2
BKDGAMES	7.84	0.00 %	12:07:27	5	7,8400	2	30	7.60000	7.80000	295	1	0	1	[+]
BKD	7.60 7.85	6.28000 9.40000	10:45:56 10:44:38 10:18:35 10:18:15	20 20 25 50	7,8500 7,8400 7,6000 7,7000	1 1 1 1	270 30 30 30	7.50000 7.46000 7.26000 7.15000	7.82000 7.85000 7.90000 7.98000	240 1240 818 30	1 2 3 1
BLACKPOIN	1.06	0.00 %	09:30:52	1075	1,0200	2	3026	1.01000	1.05000	3149	2	3	3	[+]
BPN	1.02 1.06	0.85000 1.27000	09:29:44 09:29:44 09:00:00 16:00:16	1000 925 95 75	1,0200 1,0200 1,0600 1,0200	2 1 2 1	2520 467 660 827	1.00000 0.98000 0.93000 0.90000	1.06000 1.08000 1.09000 1.10000	2971 934 920 2900	1 1 1 3
BLOOBER	23.20	-0.43 %	13:25:50	70	23,0000	1	5	22.80000	23.00000	665	3	10	226	[+]
BLO	22.70 23.20	18.56000 27.80000	13:25:50 13:25:50 13:25:50 13:12:57	200 60 102 1	23,0000 23,0000 23,0000 23,0000	1 1 2 2	500 200 135 678	22.70000 22.60000 22.50000 22.40000	23.10000 23.15000 23.20000 23.25000	479 596 2351 2006	3 3 4 3
BLUETAX	9.50	-5.00 %	11:00:00	20	9,5000	1	20	9.00000	9.50000	209	2	0	0	[+]
BTG	9.50 9.50	7.60000 11.40000	11:00:00 15:00:00 11:00:00 11:00:00	1 129 1 1	9,5000 10,0000 10,5000 10,5000	1 1 1 1	60 20 20 20	8.80000 8.00000 7.50000 7.20000	9.65000 10.50000 10.80000 11.40000	55 1121 500 50	1 1 1 1
BNPPL	53.00	0.38 %	12:44:43	11	52,4000	2	144	52.40000	52.80000	442	2	0	1	[+]
BNP	52.20 53.00	47.70000 58.20000	11:06:04 10:07:21 09:00:00 16:49:53	3 1 10 6	52,8000 52,2000 53,0000 52,2000	2 2 1 3	113 26 8 196	52.20000 52.00000 51.80000 51.60000	53.00000 53.20000 53.40000 53.60000	772 1245 2143 938	5 3 3 2
BOGDANKA	51.40	-0.19 %	13:28:45	32	51,3000	3	316	51.10000	51.30000	216	2	42	2,155	[+]
LWB	50.40 51.75	46.26000 56.50000	13:28:28 13:19:15 13:14:08 13:14:08	35 8 42 58	51,1000 51,2500 51,1500 51,1500	4 3 4 4	327 614 911 990	51.05000 51.00000 50.95000 50.90000	51.35000 51.40000 51.45000 51.50000	281 960 95 1605	1 4 2 3
BOOMBIT	14.60	-0.70 %	12:35:36	200	14,2400	1	50	14.24000	14.28000	207	1	8	107	[+]
BBT	14.18 14.60	13.14000 16.06000	12:07:00 12:06:45 11:57:43 11:57:05	483 885 699 968	14,2000 14,2000 14,2000 14,2000	1 1 3 2	98 70 313 93	14.20000 14.18000 14.16000 14.10000	14.30000 14.50000 14.66000 14.68000	218 463 30 150	2 2 1 1
BORYSZEW	5.75	0.88 %	13:27:29	317	5,7600	4	1150	5.72000	5.78000	312	1	18	104	[+]
BRS	5.72 5.80	5.18000 6.32000	13:27:29 12:41:57 12:41:57 12:39:38	1622 100 400 50	5,7600 5,7500 5,7500 5,7600	1 3 2 1	450 2317 400 200	5.71000 5.70000 5.68000 5.66000	5.79000 5.80000 5.81000 5.82000	100 3295 274 200	1 7 1 1
BOS	8.56	1.63 %	13:27:00	62	8,7400	1	200	8.62000	8.75000	208	1	5	47	[+]
BOS	8.53 8.85	7.71000 9.41000	13:27:00 13:27:00 13:26:45 13:26:29	310 76 52 98	8,7300 8,7200 8,6800 8,6800	2 2 1 4	300 700 310 1702	8.60000 8.58000 8.57000 8.56000	8.76000 8.77000 8.79000 8.80000	450 295 238 1933	1 1 1 2
BOWIM	10.88	0.92 %	12:38:05	85	10,9400	1	43	10.92000	10.96000	1020	2	4	41	[+]
BOW	10.88 10.98	9.80000 11.96000	12:37:31 11:10:13 11:09:22 10:51:40	200 246 44 99	10,9400 10,9400 10,9600 10,9800	1 1 3 3	100 9 309 529	10.86000 10.84000 10.82000 10.80000	10.98000 11.00000 11.10000 11.16000	80 700 2500 700	2 1 1 3
BPC	0.00	0.00 %	15:00:00	100	0,2950	1	150	0.26000	0.29500	150	1	0	0	[+]
BPC	0.00 0.00	0.23600 0.35400	15:00:00 15:00:00 15:00:00 15:00:00	200 300 200 100	0,2950 0,2950 0,2950 0,2950	1 1 1 1	300 200 400 1885	0.25200 0.25000 0.24300 0.23100	0.29600 0.29700 0.29900 0.30000	300 1950 905 9615	1 1 1 2
BRAND24	25.50	-1.57 %	13:17:22	3	25,1000	1	300	25.00000	25.50000	520	4	0	1	[+]
B24	25.10 25.50	23.00000 28.00000	11:48:59 09:00:00 16:19:43 15:53:45	20 20 1 3	25,1000 25,5000 25,5000 25,5000	1 1 1 1	100 4 225 400	24.90000 24.70000 24.60000 24.50000	25.70000 25.90000 26.00000 26.10000	114 142 1198 100	3 1 6 1
BRAS	0.00	0.00 %	17:00:00	200	0,2395	1	980	0.25000	PKC	27383	11	0	0	[+]
BSA	0.00 0.00	0.19160 0.28700	17:00:00 16:05:43 16:03:32 16:03:32	300 5000 639 2000	0,2395 0,2600 0,2630 0,2500	1 1 1 1	1654 250 1000 1000	0.24000 0.20000 0.19160 0.16700	0.19160 0.20000 0.21950 0.23000	2000 1700 2350 2000	1 1 1 1
BRASTER	0.73	-7.13 %	13:28:59	148	0,6770	1	2852	0.67700	0.70300	1200	1	118	81	[+]
BRA	0.67 0.73	0.65600 0.80000	13:28:33 13:26:49 13:04:41 13:03:20	1855 997 100 1100	0,6770 0,6770 0,7050 0,7050	1 1 1 1	1000 2000 130 3200	0.67200 0.67100 0.67000 0.66600	0.70400 0.70500 0.70900 0.71000	1100 2900 1100 3414	1 1 1 1
BTCSTUDIO	0.44	-0.45 %	10:37:59	18	0,4400	1	20	0.42000	0.44000	22482	2	0	0	[+]
BTC	0.44 0.44	0.35400 0.53000	10:37:59 09:00:00 15:43:45 15:43:45	403 20 330 670	0,4390 0,4420 0,4420 0,4410	1 1 2 1	50 1499 9349 5000	0.41100 0.39100 0.39000 0.38000	0.47000 0.48900 0.49000 0.50400	2150 795 3967 5000	1 1 1 1
BUDIMEX	270.00	0.56 %	13:27:38	19	271,5000	5	115	271.00000	271.50000	275	7	16	4,308	[+]
BDX	268.00 274.00	243.00000 297.00000	13:22:53 13:20:40 13:19:05 13:14:20	14 5 14 17	271,5000 271,5000 271,5000 271,5000	6 4 5 12	185 225 276 634	270.50000 270.00000 269.50000 269.00000	272.00000 272.50000 273.00000 273.50000	1702 1724 556 109	3 4 5 2
BUMECH	47.52	2.58 %	13:26:20	50	48,5400	1	79	48.54000	48.78000	100	1	39	1,913	[+]
BMC	47.38 50.45	42.78000 52.25000	13:26:20 13:23:59 13:19:28 13:19:28	69 8 79 40	48,5400 48,4000 48,4200 48,4000	1 1 1 2	212 35 125 297	48.48000 48.46000 48.44000 48.40000	48.84000 48.90000 48.92000 49.00000	212 325 97 500	1 3 1 1
CANNABIS	0.43	1.44 %	13:08:38	1000	0,4215	1	5000	0.41750	0.42000	1600	1	476	204	[+]
CBD	0.42 0.45	0.34650 0.51900	12:57:03 12:48:12 12:30:02 12:17:41	5000 136 1000 3497	0,4175 0,4220 0,4220 0,4220	1 2 1 1	1950 912 4444 8297	0.41700 0.41650 0.41600 0.41550	0.42200 0.42400 0.42450 0.42500	5366 3000 11726 5192	2 1 3 2
CARBON	15.10	1.71 %	10:00:57	2	14,8500	2	249	14.60000	15.00000	28	1	0	1	[+]
CRB	14.85 15.10	12.10000 18.10000	09:00:00 09:00:00 09:00:00 16:49:54	4 11 70 119	15,1000 15,1000 15,1000 14,6000	3 1 1 1	180 95 120 100	14.50000 13.30000 13.25000 13.15000	15.10000 15.50000 15.60000 15.85000	140 100 5 170	1 1 1 1
CARPATHIA	3.39	0.30 %	09:18:00	3	3,3900	1	20	3.32000	3.37000	261	1	0	0	[+]
CRC	3.39 3.39	2.72000 4.06000	09:22:20 09:22:12 09:11:07 17:02:57	50 50 3 100	3,3800 3,3700 3,3800 3,3800	1 1 1 1	30 315 40 50	3.30000 3.24000 3.18000 3.04000	3.38000 3.39000 3.40000 3.44000	50 208 400 50	1 1 1 1
CAVATINA	20.30	-0.99 %	09:45:57	1	20,0000	2	4	19.85000	20.00000	41	1	0	0	[+]
CAV	20.00 20.30	18.30000 22.30000	09:45:53 09:45:49 09:45:45 09:00:00	1 1 1 4	20,0000 20,0000 20,0000 20,3000	1 1 5 3	10 10 10 115	19.80000 19.70000 19.60000 19.50000	20.20000 20.30000 20.40000 20.50000	10 81 450 346	2 2 2 2
CCC	38.60	-2.93 %	13:28:54	40	38,1300	2	709	38.12000	38.16000	100	1	335	12,850	[+]
CCC	37.25 39.10	34.74000 42.46000	13:28:54 13:28:54 13:28:12 13:28:12	75 100 43 109	38,1300 38,1300 38,1400 38,1400	3 1 2 2	391 100 220 405	38.11000 38.10000 38.09000 38.08000	38.21000 38.22000 38.23000 38.24000	170 600 311 301	1 1 2 1
CCS	3.00	-1.23 %	11:38:23	50	3,2000	1	4	3.00000	3.20000	1050	2	0	1	[+]
CCS	3.00 3.20	2.40000 3.60000	11:38:23 10:19:34 10:19:34 10:30:11	100 46 100 1709	3,1000 3,0000 3,0000 3,2400	2 1 2 1	1519 100 274 880	2.90000 2.80000 2.74000 2.72000	3.24000 3.28000 3.34000 3.40000	813 170 500 100	1 1 1 1
CDA	19.20	-0.52 %	13:04:45	7	19,1000	1	18	19.10000	19.20000	32	1	0	2	[+]
CDA	19.00 19.20	15.40000 23.00000	11:21:18 10:21:12 10:18:44 09:48:12	10 3 19 24	19,2000 19,2000 19,0000 19,2000	1 1 1 1	40 5 19 24	19.00000 18.95000 18.90000 18.85000	19.40000 19.45000 19.50000 19.60000	10 10 31 105	1 1 1 1
CDPROJEKT	141.98	-1.30 %	13:28:03	100	140,7000	2	89	140.62000	140.80000	62	1	162	22,548	[+]
CDR	136.02 141.98	127.80000 156.16000	13:28:03 13:28:03 13:28:03 13:28:03	101 58 73 101	140,7000 140,6800 140,6800 140,6800	1 4 7 1	101 303 306 20	140.60000 140.56000 140.54000 140.52000	140.82000 140.84000 140.86000 140.88000	101 20 74 74	1 1 1 1
CDRL	18.00	-3.32 %	12:16:19	1	17,4500	1	4	17.45000	17.50000	1	1	0	0	[+]
CDL	17.45 18.00	16.20000 19.80000	12:16:19 09:00:00 09:00:00 09:00:00	1 2 2 2	17,6500 18,0000 18,0000 18,0000	1 1 1 1	436 80 100 2	17.25000 17.00000 15.00000 10.55000	18.00000 18.05000 18.85000 19.80000	314 420 111 206	2 1 5 1
CELTIC	9.24	0.43 %	13:16:56	123	9,2800	3	3323	9.10000	9.30000	2000	1	5	45	[+]
CPD	9.24 9.28	8.32000 10.15000	13:13:34 13:13:34 13:13:05 13:11:54	877 123 900 500	9,2400 9,2400 9,2400 9,2400	2 1 2 1	450 200 3000 600	9.06000 9.04000 9.00000 8.80000	9.40000 9.50000 9.52000 9.96000	600 100 144 200	1 1 1 1
CEZ	191.00	0.97 %	13:22:54	11	186,5000	1	88	186.00000	187.00000	7	1	6	1,198	[+]
CEZ	184.70 191.00	171.90000 210.00000	12:40:21 12:34:45 12:11:08 12:11:08	3000 3 105 5	185,6000 187,0000 185,0000 185,0000	1 1 3 1	8 12 20 117	185.10000 184.80000 184.70000 184.60000	187.50000 187.60000 188.00000 188.50000	1496 2500 6027 500	1 2 2 1
CFG	11.50	4.39 %	13:27:34	113	11,9000	1	80	11.90000	12.00000	5	1	8	98	[+]
CFG	11.50 12.85	9.20000 13.80000	12:52:40 12:48:47 12:48:25 12:38:34	10 34 121 84	12,0000 12,0000 12,0000 12,4000	1 1 1 3	400 539 86 583	11.85000 11.80000 11.65000 11.60000	12.40000 12.45000 12.50000 12.55000	100 146 726 250	1 1 2 1
CFI	0.25	0.00 %	11:19:01	381	0,2480	1	100	0.23700	0.24900	403	1	0	0	[+]
CFI	0.25 0.25	0.22400 0.27200	09:22:10 09:22:10 16:10:01 15:46:26	500 100 50 100	0,2480 0,2480 0,2440 0,2380	2 2 1 4	210 180 9837 13120	0.23600 0.23500 0.23400 0.23300	0.25000 0.25200 0.25300 0.25600	26069 100 12811 5016	2 1 2 1
CHERRY	17.60	-4.55 %	12:32:09	37	16,8000	2	173	16.80000	16.95000	100	1	4	68	[+]
CHP	16.80 17.60	14.10000 21.10000	12:32:09 12:32:09 12:31:31 12:06:18	26 17 10 100	16,8500 16,8500 17,0000 17,1500	1 3 1 1	30 250 36 100	16.75000 16.50000 16.45000 16.40000	17.00000 17.15000 17.40000 17.55000	973 83 115 110	4 1 1 1
CIECH	49.44	-1.66 %	13:23:26	2	48,6000	2	550	48.50000	48.60000	314	2	18	884	[+]
CIE	48.30 49.50	44.50000 54.35000	13:14:57 13:14:57 13:14:57 13:14:57	52 136 40 122	48,6200 48,5200 48,5200 48,5200	3 3 1 3	252 285 222 372	48.48000 48.46000 48.44000 48.42000	48.62000 48.70000 48.72000 48.74000	100 32 222 222	1 1 1 1
CIGAMES	2.73	-0.18 %	13:13:56	285	2,7300	3	3577	2.71000	2.73000	2144	2	50	135	[+]
CIG	2.70 2.74	2.46000 3.00000	13:13:56 13:13:56 13:11:26 13:11:21	1 250 632 868	2,7300 2,7300 2,7300 2,7300	1 4 3 4	2 20541 1795 7615	2.70000 2.69500 2.69000 2.68500	2.73500 2.74000 2.75000 2.75500	5566 2550 4398 2500	2 2 4 1
CLNPHARMA	16.68	-0.48 %	13:27:37	100	16,6000	2	192	16.54000	16.66000	40	1	36	595	[+]
CLN	16.50 16.90	15.02000 18.34000	13:27:37 13:27:37 13:15:11 13:15:11	43 268 87 43	16,6200 16,6200 16,7000 16,6800	3 10 2 1	683 4628 56 100	16.52000 16.50000 16.46000 16.44000	16.68000 16.70000 16.76000 16.78000	66 13 800 500	1 1 2 1
CLOUD	35.00	3.71 %	12:23:53	3	36,3000	1	373	35.60000	36.30000	22	1	1	42	[+]
CLD	35.00 36.30	31.50000 38.50000	11:44:14 11:43:52 11:40:04 11:40:04	259 108 25 102	36,2000 35,8000 35,7000 35,6000	1 1 2 1	500 222 237 200	35.30000 35.20000 35.00000 34.70000	36.40000 36.50000 36.60000 36.70000	30 144 50 38	1 1 1 1
CNT	14.00	0.00 %	12:57:40	2	14,0000	1	384	14.00000	14.30000	20	1	0	4	[+]
CNT	14.00 14.00	12.60000 15.40000	12:57:35 11:42:46 11:42:46 11:42:46	1 181 66 22	14,0000 14,0000 14,0000 14,0000	1 1 3 1	20 20 685 20	13.90000 13.85000 13.80000 13.75000	14.40000 14.45000 14.50000 14.55000	20 601 116 50	1 3 2 1
COALENERG	1.48	0.14 %	12:50:13	111	1,4520	1	9270	1.46400	1.48000	2348	3	27	39	[+]
CLE	1.45 1.48	1.33400 1.63000	12:50:13 12:49:47 12:48:49 12:48:49	1000 3889 2 338	1,4540 1,4560 1,4560 1,4560	2 3 2 4	2689 1676 2010 107355	1.45200 1.45000 1.44200 1.43000	1.48200 1.48600 1.49200 1.49400	10 10 700 300	1 1 1 1
CODEADDIC	0.47	9.07 %	09:51:30	1	0,4930	1	617	0.48000	0.49100	1497	1	5	3	[+]
CDT	0.47 0.49	0.37600 0.56400	09:46:44 09:37:34 09:35:14 09:32:54	1 500 1 1883	0,4920 0,4710 0,4940 0,4710	1 1 1 2	487 6000 3000 16500	0.47300 0.47200 0.46100 0.46000	0.49300 0.51800 0.52000 0.52600	798 4495 3000 2400	1 2 1 1
COGNOR	7.08	0.85 %	13:28:40	130	7,1400	3	2455	7.11000	7.14000	1746	2	146	1,036	[+]
COG	6.91 7.18	6.38000 7.78000	13:28:31 13:27:28 13:25:18 13:24:01	100 20 139 61	7,1300 7,1400 7,1300 7,1100	3 1 1 2	7049 1740 80 2000	7.10000 7.09000 7.08000 7.07000	7.15000 7.16000 7.17000 7.18000	2000 750 4967 3118	1 1 1 6
COLUMBUS	7.57	-0.26 %	11:04:58	196	7,5700	5	201	PKC	PKC	3170	2	2	13	[+]
CLC	7.57 7.57	6.06000 9.08000	11:00:00 11:00:00 11:00:00 11:00:00	60 13 219 13	7,5700 7,5700 7,5700 7,5700	1 4 1 3	150 501 105 4800	7.60000 7.57000 7.56000 7.55000	7.58000 7.60000 7.61000 7.79000	13 450 214 2000	1 1 1 1
COMARCH	164.60	0.49 %	11:49:18	1	165,0000	1	100	164.80000	165.00000	126	2	0	23	[+]
CMR	164.60 165.00	148.20000 181.00000	09:58:58 09:58:58 09:04:00 09:04:00	20 80 2 24	165,0000 165,0000 165,0000 164,8000	1 2 2 2	32 110 75 39	164.60000 164.20000 164.00000 163.60000	165.20000 166.00000 166.60000 166.80000	7 9 1 8	1 1 1 1
COMP	44.90	0.00 %	12:55:48	2	44,9000	1	4	44.50000	44.90000	39	1	2	107	[+]
CMP	44.00 45.00	40.50000 49.30000	12:41:40 12:07:46 12:07:46 11:53:14	6 10 10 9	44,4000 44,0000 44,0000 44,5000	3 1 1 1	92 78 41 30	44.00000 43.60000 43.30000 43.20000	45.00000 45.50000 45.70000 45.80000	1098 41 51 76	3 1 1 2
COMPERIA	8.40	0.00 %	10:39:10	50	8,0000	1	940	8.00000	8.30000	600	1	0	1	[+]
CPL	8.00 8.40	7.60000 9.20000	10:37:45 10:37:45 09:00:00 17:00:00	52 25 11 5	8,0000 8,0000 8,4000 8,0000	1 1 1 0	650 101 208 0	7.50000 6.40000 4.80000 0.00000	8.40000 8.55000 8.75000 9.00000	909 120 782 2413	1 1 1 2
COMPREMUM	3.10	-1.96 %	13:28:40	100	3,0000	1	40	2.98500	3.03000	1400	2	28	85	[+]
CPR	2.96 3.10	2.79000 3.40000	13:28:40 13:28:40 11:54:21 11:54:21	250 818 1367 520	3,0000 3,0000 2,9650 2,9650	1 1 3 1	1000 1010 1760 7000	2.97500 2.97000 2.96000 2.95000	3.03500 3.04000 3.05000 3.06000	1000 3000 1000 2000	1 1 1 1
COPERNIC	0.00	0.00 %	15:00:36	200	1,0300	1	1000	0.10000	PKC	1885	3	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 0 0 0	10000 0 0 0	0.01000 0.00000 0.00000 0.00000	0.60000 0.70000 1.03000 1.09000	1300 633 5885 2373	1 1 4 1
CORMAY	0.89	-2.14 %	12:19:30	340	0,8700	1	358	0.87100	0.87800	35	1	66	58	[+]
CRM	0.86 0.89	0.80500 0.98300	11:57:37 11:57:37 11:57:37 11:44:35	2279 386 35 2095	0,8800 0,8790 0,8780 0,8680	1 1 2 1	1660 35 1360 1950	0.87000 0.86800 0.86600 0.86400	0.87900 0.88000 0.88700 0.88800	361 521 35 15	1 1 1 1
CPGROUP	9.20	1.77 %	09:00:00	2	9,2000	1	950	8.68000	9.04000	887	1	0	0	[+]
CPG	9.20 9.20	8.28000 10.10000	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	9,2000 9,2000 9,2000 9,2000	1 1 2 1	294 177 165 2	8.62000 8.34000 8.26000 7.86000	9.20000 9.22000 9.40000 9.58000	152 50 277 13	1 1 1 1
CREEPYJAR	811.00	-1.47 %	12:55:42	15	803,0000	1	3	802.00000	807.00000	9	1	0	92	[+]
CRJ	802.00 814.00	730.00000 892.00000	12:55:12 12:55:12 12:55:12 12:30:12	3 3 1 1	803,0000 803,0000 803,0000 804,0000	2 2 1 2	2 11 2 13	801.00000 800.00000 799.00000 798.00000	810.00000 812.00000 813.00000 814.00000	4 4 4 7	1 1 1 2
CREOTECH	130.00	-0.91 %	12:34:51	6	130,0000	2	12	128.00000	130.00000	30	3	0	17	[+]
CRI	127.00 130.00	117.00000 143.00000	11:50:47 10:19:21 10:18:38 10:14:49	7 20 20 5	128,0000 127,0000 127,0000 127,0000	3 2 1 1	8 15 14 40	127.00000 126.00000 125.80000 125.60000	131.00000 132.40000 132.60000 132.80000	20 25 33 40	1 1 1 1
CYFRPLSAT	18.00	0.28 %	13:27:28	70	17,9600	2	337	17.94000	17.97000	459	3	105	1,893	[+]
CPS	17.87 18.15	16.20000 19.80000	13:27:28 13:27:24 13:27:24 13:27:24	189 257 250 110	17,9600 17,9700 17,9700 17,9700	1 1 4 5	950 550 1492 3307	17.93000 17.92000 17.91000 17.90000	17.98000 17.99000 18.00000 18.01000	1300 1269 955 2780	1 4 2 4
DADELO	11.50	3.04 %	11:48:18	10	11,8500	1	1558	11.50000	11.75000	150	1	0	1	[+]
DAD	11.50 11.85	10.35000 12.65000	10:07:36 09:00:00 16:49:00 15:41:41	78 2 35 258	11,5000 11,5000 11,5000 11,6500	2 2 1 1	120 811 45 140	11.40000 11.35000 11.15000 11.10000	11.80000 11.85000 11.90000 11.95000	130 110 701 61	1 2 2 2
DANKS	0.79	0.00 %	09:00:00	246	0,7900	1	1389	0.72000	0.79000	4541	2	0	0	[+]
DNS	0.79 0.79	0.63500 0.94500	16:02:33 16:02:33 10:30:39 10:30:39	3 1197 100 1400	0,7900 0,7500 0,7950 0,7900	1 1 1 1	740 4000 999 300	0.70000 0.65000 0.61500 0.61000	0.80000 0.81000 0.83000 0.84000	4500 1980 1850 2000	3 1 1 1
DATAWALK	77.00	1.17 %	13:02:07	100	77,5000	1	163	77.14000	77.50000	51	2	1	65	[+]
DAT	76.74 78.59	69.30000 84.70000	13:01:49 13:01:11 13:01:11 12:17:31	23 26 5 15	77,6000 77,6000 77,6000 78,0000	2 1 1 1	55 20 19 50	77.00000 76.80000 76.76000 76.75000	77.99000 78.00000 78.30000 78.46000	100 307 200 210	1 2 1 1
DBENERGY	36.40	0.55 %	09:49:18	15	36,4000	1	10	36.10000	36.40000	54	1	0	1	[+]
DBE	36.40 36.40	29.20000 43.60000	15:49:44 15:44:15 14:03:09 14:03:09	10 5 29 20	36,2000 36,4000 36,8000 36,7000	2 1 3 1	25 10 302 100	36.00000 35.80000 35.70000 35.50000	36.80000 36.90000 37.00000 37.50000	10 110 514 450	1 3 2 3
DDISTANCE	0.75	0.00 %	12:18:26	10	0,7660	1	10000	0.75000	0.76600	4955	1	25	19	[+]
DDI	0.75 0.77	0.60000 0.90000	10:02:10 09:00:00 09:00:00 17:00:00	15 24579 421 20	0,7660 0,7500 0,7500 0,7660	2 1 4 1	17352 739 10108 2450	0.74000 0.72400 0.72000 0.70400	0.76800 0.77000 0.77800 0.79000	6590 448 3734 1266	2 1 2 1
DEBICA	60.00	-0.33 %	12:10:05	1	59,6000	1	40	58.40000	59.60000	19	1	0	4	[+]
DBC	59.60 60.00	54.00000 66.00000	11:35:50 10:25:09 09:52:29 09:06:23	1 6 5 2	59,6000 59,6000 59,6000 59,6000	2 8 3 3	73 356 95 142	58.20000 58.00000 57.80000 57.60000	60.00000 60.20000 60.40000 60.60000	539 130 251 25	8 2 2 1
DECORA	35.30	0.28 %	12:41:15	75	35,3000	2	115	35.20000	35.40000	17	2	0	8	[+]
DCR	35.20 35.30	31.80000 38.80000	11:57:41 11:57:41 11:21:08 11:21:08	14 26 15 88	35,2000 35,2000 35,2000 35,2000	1 1 1 1	31 27 99 222	35.00000 34.70000 34.60000 34.30000	35.50000 35.60000 35.70000 35.80000	637 83 57 430	6 2 1 2
DEKPOL	34.00	-1.45 %	11:11:51	182	34,0000	1	18	34.00000	34.30000	130	2	0	8	[+]
DEK	33.60 34.00	30.60000 37.40000	11:09:44 11:09:44 09:01:58 09:01:50	11 10 2 2	33,6000 33,7000 34,0000 34,0000	1 2 1 2	2 60 10 241	33.60000 33.50000 33.40000 33.30000	34.40000 34.50000 34.60000 34.70000	20 9 10 70	2 1 1 2
DEKTRA	15.60	0.66 %	13:26:45	12	15,3000	1	10	15.20000	16.00000	886	2	7	113	[+]
DKR	15.30 17.60	12.50000 18.70000	13:26:45 13:26:45 13:26:45 13:26:45	200 5 310 30	15,4000 15,5000 15,5000 15,5000	1 2 1 1	264 65 98 200	15.10000 15.00000 14.80000 14.50000	16.30000 16.40000 16.70000 16.80000	20 423 176 160	1 3 1 2
DELKO	19.40	-0.26 %	13:09:05	150	19,3500	1	151	19.25000	19.35000	157	1	1	26	[+]
DEL	19.25 19.40	17.50000 21.30000	13:09:05 12:22:07 12:22:07 11:33:22	279 350 300 1	19,3500 19,2500 19,2500 19,3500	3 2 1 4	310 85 153 665	19.20000 19.15000 19.10000 19.00000	19.40000 19.45000 19.50000 19.60000	1301 300 410 250	4 1 2 2
DEVELIA	2.79	0.00 %	13:05:17	650	2,7500	1	163	2.75000	2.76000	1945	1	28	77	[+]
DVL	2.71 2.79	2.51500 3.06500	13:05:17 12:43:19 12:42:25 12:42:25	100 710 3243 257	2,7500 2,7500 2,7500 2,7500	2 2 2 3	1000 1450 10511 1500	2.73000 2.72000 2.71500 2.71000	2.77000 2.77500 2.78000 2.78500	4000 5000 1000 4000	1 1 2 1
DGA	7.25	0.69 %	10:28:00	14	7,3000	2	1122	7.15000	7.45000	291	1	1	7	[+]
DGA	7.25 7.30	6.55000 7.95000	10:27:57 10:27:54 10:27:47 10:27:22	5 10 5 844	7,3000 7,3000 7,3000 7,3000	1 2 2 1	54 468 305 101	6.95000 6.90000 6.85000 6.30000	7.50000 7.80000 7.85000 7.90000	1510 54 696 54	3 1 1 1
DIGITANET	13.60	0.00 %	10:00:15	12	13,0000	1	138	13.00000	13.25000	650	1	0	1	[+]
DIG	13.00 13.60	12.25000 14.95000	10:00:15 09:00:00 09:00:00 09:00:00	38 1 1 1	13,0000 13,6000 13,6000 13,6000	1 1 1 1	750 644 18 5	12.65000 12.60000 11.15000 5.50000	13.50000 13.60000 13.70000 14.00000	102 500 100 607	1 2 1 2
DINOPL	385.20	1.37 %	13:28:24	2	384,7000	2	269	384.40000	384.70000	121	4	51	19,755	[+]
DNP	382.00 388.00	346.70000 423.70000	13:28:24 13:28:24 13:28:24 13:28:24	53 55 45 30	384,7000 384,7000 384,6000 384,6000	1 1 2 3	2 54 52 186	384.30000 384.20000 384.10000 384.00000	384.80000 384.90000 385.00000 385.10000	141 92 208 80	4 3 4 2
DOMDEV	102.20	0.00 %	13:26:49	4	102,2000	5	106	101.80000	102.20000	211	1	15	1,483	[+]
DOM	101.60 102.40	92.00000 112.40000	13:07:49 13:07:49 13:05:44 12:45:14	394 16 300 1	102,2000 102,2000 102,0000 102,0000	3 3 2 10	476 75 132 1056	101.60000 101.40000 101.20000 101.00000	102.40000 102.80000 103.00000 103.20000	100 100 230 707	1 1 2 1
DRAGEUS	0.00	0.00 %	15:14:40	11	1,8500	1	10	1.76000	1.85000	39	1	0	0	[+]
DRG	0.00 0.00	1.48000 2.22000	10:30:01 10:30:01 15:50:56 15:48:24	50 10 190 650	1,7500 1,7500 1,8000 1,8000	1 1 1 1	585 10 10 100	1.73000 1.70000 1.66000 1.65000	1.88000 1.89000 1.90000 1.95000	540 10 10 400	1 1 1 1
DRAGOENT	51.20	1.55 %	12:55:33	40	52,5000	1	20	51.80000	52.50000	135	1	1	33	[+]
DGE	51.20 52.80	41.00000 61.40000	12:54:55 12:47:20 12:45:58 12:45:58	40 40 32 8	52,5000 52,6000 52,6000 52,6000	1 1 2 2	50 109 119 121	51.70000 51.50000 51.40000 51.30000	52.60000 52.80000 52.90000 53.00000	28 73 100 200	1 1 1 1
DROZAPOL	6.78	-1.18 %	12:47:02	200	6,7000	2	403	6.52000	6.70000	6221	1	2	12	[+]
DPL	6.50 6.78	6.12000 7.44000	12:38:11 12:33:36 10:16:50 10:03:04	1 800 400 72	6,5200 6,7000 6,7800 6,5000	2 3 3 1	376 508 702 200	6.50000 6.48000 6.42000 6.40000	6.78000 6.80000 6.84000 6.92000	150 1214 400 342	1 3 1 1
DUALITY	3.53	-0.57 %	11:05:10	1299	3,5100	1	600	3.52000	3.60000	100	1	3	10	[+]
DUA	3.51 3.54	2.83000 4.23000	11:05:10 11:05:10 11:05:10 11:05:10	575 552 400 100	3,5200 3,5300 3,5400 3,5400	2 1 1 1	2091 500 580 100	3.51000 3.50000 3.48000 3.42000	3.64000 3.65000 3.66000 3.68000	655 674 1400 350	2 1 1 2
EASYCALL	0.00	0.00 %	14:38:06	15	5,0600	1	30	4.94000	5.04000	30	1	0	0	[+]
ECL	0.00 0.00	4.05000 6.06000	12:03:55 16:48:33 15:05:10 15:05:10	5 595 460 40	5,0200 5,0600 5,0600 5,0400	1 1 1 1	125 40 215 20	4.90000 4.84000 4.78000 4.76000	5.06000 5.10000 5.12000 5.28000	759 796 275 40	1 1 2 1
ECCGAMES	0.68	0.59 %	11:33:28	1420	0,6780	2	1055	0.67800	0.70800	331	1	2	1	[+]
ECC	0.68 0.68	0.54400 0.81200	11:33:28 11:28:34 15:45:43 15:45:43	280 20 331 400	0,6780 0,6780 0,6740 0,6740	1 1 2 1	3000 200 650 784	0.67600 0.67400 0.67200 0.67000	0.71000 0.71400 0.71600 0.71800	300 4412 1300 300	1 2 1 1
ECHO	3.21	0.31 %	13:10:35	200	3,1850	1	226	3.18000	3.18500	341	2	7	23	[+]
ECH	3.17 3.21	2.89000 3.53000	12:56:51 12:55:38 12:48:14 12:45:43	375 19 100 1000	3,1850 3,1850 3,1850 3,1800	2 4 6 1	550 723 3430 300	3.17000 3.16500 3.16000 3.15500	3.20000 3.20500 3.21000 3.21500	133 2000 2729 100	1 2 3 1
ECO5TECH	2.16	0.47 %	10:34:38	800	2,1500	1	50	2.08000	2.15500	85	1	2	3	[+]
ECT	2.10 2.16	1.72400 2.58500	10:21:52 10:21:23 10:18:30 10:06:47	50 100 250 400	2,1000 2,1200 2,1400 2,1550	2 1 2 1	2700 200 550 100	2.07000 2.06500 2.04000 2.03000	2.17000 2.17500 2.18000 2.19500	50 200 515 80	1 1 2 2
EDINVEST	4.06	-0.49 %	09:22:28	301	4,0500	3	3725	4.05000	4.11000	15	1	2	6	[+]
EDI	4.05 4.06	3.66000 4.46000	09:04:44 09:00:00 16:27:14 16:27:14	814 444 2 3	4,0500 4,0600 4,0700 4,0600	1 1 2 3	1000 619 2170 10434	4.04000 4.01000 4.00000 3.98000	4.12000 4.14000 4.15000 4.16000	528 2350 1032 1645	1 2 2 2
EFENERGII	0.21	-4.11 %	12:32:39	750	0,2100	1	5000	0.20500	0.21500	1500	1	21	5	[+]
EFE	0.21 0.21	0.17050 0.25500	12:17:17 12:17:17 12:17:17 11:50:15	5250 900 2850 4000	0,2100 0,2110 0,2110 0,2110	2 1 1 2	1001 8439 6500 5051	0.20400 0.20300 0.20100 0.20000	0.21600 0.21800 0.21900 0.22000	9000 6000 1800 3544	2 1 1 1
EKIOSK	0.00	0.00 %	09:46:01	20	1,6400	1	20	1.57000	1.66000	1265	2	0	0	[+]
EKS	0.00 0.00	1.32000 1.96000	09:41:47 09:41:47 09:41:47 09:00:00	1151 20 20 10	1,6000 1,6000 1,6200 1,6900	1 2 3 2	1290 1000 520 170	1.56000 1.52000 1.50000 1.40000	1.68000 1.69000 1.70000 1.72000	100 2700 20 20	1 1 1 1
EKIPA	4.13	0.00 %	12:42:16	135	4,1500	1	865	4.15000	4.20000	292	3	1	4	[+]
EEE	4.13 4.20	3.30000 4.95000	12:28:08 12:28:08 12:23:29 09:59:34	11 230 190 300	4,2000 4,1600 4,1600 4,1600	1 2 1 3	500 400 200 1358	4.12500 4.11000 4.10500 4.10000	4.21000 4.21500 4.22000 4.24000	487 189 257 200	1 1 1 1
EKOEXPORT	1.55	-3.47 %	10:30:23	620	1,5300	1	700	1.55000	1.58000	400	1	7	10	[+]
EEX	1.53 1.55	1.39500 1.70500	10:30:23 10:30:23 10:30:23 09:55:16	1000 200 600 200	1,5350 1,5350 1,5350 1,5350	1 5 2 2	3000 12905 635 5180	1.54000 1.53000 1.52500 1.52000	1.58500 1.59000 1.60000 1.61000	1352 185 1066 1000	4 1 3 1
EKOPARK	9.00	-3.11 %	10:13:11	2	8,7200	1	20	8.30000	8.72000	18	1	0	2	[+]
EPR	8.46 9.00	7.20000 10.80000	10:12:04 10:11:19 10:11:19 10:11:19	44 120 59 20	8,4600 8,4600 8,4800 8,6000	1 2 1 1	61 145 20 69	8.22000 8.20000 8.04000 8.02000	8.74000 8.76000 8.78000 8.80000	20 20 20 135	1 1 1 2
EKOPOL	9.26	-0.22 %	12:44:32	35	9,2800	1	121	8.88000	9.28000	107	1	0	3	[+]
EGH	9.26 9.28	7.42000 11.10000	12:44:32 12:40:17 12:38:42 11:39:25	8 20 57 200	9,2600 9,2600 9,2600 9,2600	1 1 1 1	226 120 15 220	8.86000 8.70000 8.64000 8.50000	9.30000 9.38000 9.40000 9.50000	666 177 5995 315	3 1 2 2
ELEKTROTI	8.04	-0.50 %	12:32:23	669	8,0000	1	50	7.96000	8.00000	550	1	23	182	[+]
ELT	7.96 8.04	7.24000 8.84000	12:32:13 12:31:45 12:30:01 12:29:17	1000 1000 800 800	8,0000 8,0000 8,0000 8,0000	1 2 5 2	200 433 1460 717	7.94000 7.92000 7.90000 7.86000	8.02000 8.04000 8.06000 8.08000	300 500 100 1000	1 2 1 1
ELKOP	0.39	-1.78 %	13:21:06	1	0,3860	2	2243	0.38600	0.39200	30000	1	0	0	[+]
EKP	0.39 0.39	0.35400 0.43200	09:01:15 09:01:11 09:01:07 09:01:03	132 109 34 32	0,3930 0,3930 0,3930 0,3930	2 2 3 3	2353 2647 14801 24192	0.38300 0.38100 0.37900 0.37700	0.39300 0.39350 0.39800 0.39900	8665 3498 1000 20874	3 1 1 1
ELZAB	1.86	1.05 %	09:05:09	1	1,9200	1	384	1.87000	1.90000	500	1	0	0	[+]
ELZ	1.86 1.92	1.67500 2.04000	09:00:00 09:00:00 09:00:00 17:00:00	1 152 677 1	1,8600 1,8600 1,9000 1,9200	1 1 3 1	152 162 7580 4088	1.86500 1.86000 1.85000 1.83500	1.92000 1.92500 2.00000 2.04000	4559 3897 4119 1629	3 1 3 1
EMC	9.95	-0.50 %	09:04:24	1	9,9500	1	89	9.25000	9.90000	89	2	0	0	[+]
EMC	9.95 9.95	9.00000 10.90000	16:43:48 16:08:00 16:08:00 16:08:00	5 150 62 10	10,0000 9,3500 9,3500 9,3500	1 1 1 0	100 100 10 0	9.20000 9.00000 8.85000 0.00000	10.20000 10.30000 10.40000 10.50000	90 385 1015 400	1 1 2 1
EMONT	0.44	-3.20 %	12:48:11	9310	0,4240	3	12690	0.42400	0.43600	2000	1	24	10	[+]
ELM	0.42 0.44	0.35200 0.52500	12:48:11 10:51:55 10:51:55 10:51:55	690 2059 10000 1000	0,4240 0,4240 0,4280 0,4280	1 1 1 1	1000 1000 1500 1000	0.42200 0.42000 0.41600 0.41200	0.43800 0.44000 0.44400 0.44800	9384 2275 1000 1499	2 1 1 1
EMPERIA	15.00	-4.61 %	12:02:06	30	14,5000	1	100	13.80000	14.50000	70	1	4	49	[+]
EMP	13.00 15.00	12.00000 18.00000	10:48:12 10:46:19 10:46:19 10:45:10	25 10 15 25	14,5000 14,5000 14,4000 14,4000	2 1 1 1	260 100 76 105	13.40000 13.30000 13.15000 13.10000	14.80000 14.85000 14.90000 15.00000	80 50 100 148	1 1 1 2
EMUZYKA	0.00	0.00 %	16:30:23	110	9,2000	1	120	8.40000	9.00000	112	1	0	0	[+]
EMU	0.00 0.00	7.40000 11.00000	16:48:23 16:48:01 16:48:01 10:03:18	11 120 79 5	9,8500 8,3500 8,3000 7,8000	1 1 1 1	181 350 30 10000	7.40000 7.15000 6.50000 4.60000	9.80000 9.90000 15.90000 0.00000	89 3297 15000 0	1 1 1 0
ENEA	6.23	1.20 %	13:28:05	468	6,3250	4	2853	6.30000	6.32500	3345	4	114	715	[+]
ENA	6.20 6.33	5.60500 6.84500	13:28:05 13:14:35 13:14:34 13:14:32	677 50 550 550	6,3250 6,3250 6,3250 6,3250	3 4 4 3	1753 8559 25455 2532	6.29000 6.28000 6.27500 6.27000	6.33000 6.33500 6.34000 6.34500	500 1904 6894 2378	1 3 3 3
ENELMED	15.60	-4.49 %	11:43:39	131	14,9000	2	1030	14.90000	15.60000	1103	3	0	2	[+]
ENE	14.90 15.60	14.10000 17.10000	09:11:33 09:11:33 09:11:32 09:11:32	1 1 1 1	15,6000 15,6000 15,6000 15,6000	1 1 1 2	150 150 3 200	14.70000 14.20000 13.10000 13.00000	17.00000 17.20000 20.20000 25.80000	76 118 1300 100	1 1 1 1
ENERGA	7.10	-0.84 %	13:25:05	300	7,1000	2	809	7.08000	7.10000	2692	5	9	60	[+]
ENG	7.06 7.14	6.40000 7.80000	12:19:24 11:42:05 11:33:37 11:33:37	160 46 144 6	7,1000 7,0800 7,0600 7,0600	5 2 7 6	1794 2397 3435 2853	7.06000 7.04000 7.02000 7.00000	7.12000 7.14000 7.16000 7.18000	1807 1343 950 350	3 3 3 1
ENTER	31.30	2.83 %	13:17:08	100	32,7000	1	163	32.10000	32.70000	10	1	20	642	[+]
ENT	30.50 32.80	28.20000 34.40000	13:17:08 13:17:04 13:17:04 13:17:00	10 10 10 10	32,7000 32,6000 32,6000 32,5000	1 1 2 3	100 6 467 3797	32.00000 31.80000 31.70000 31.60000	32.80000 32.90000 33.00000 33.10000	2446 171 1387 350	5 2 7 2
ERBUD	37.60	-1.33 %	13:22:00	1	37,1000	1	75	37.15000	37.20000	1	1	3	121	[+]
ERB	36.20 37.80	33.85000 41.35000	13:21:44 13:21:44 13:21:34 12:29:19	19 1 20 130	37,7000 37,2000 37,6500 37,0500	1 1 1 1	54 205 35 500	37.10000 36.70000 36.65000 36.60000	37.65000 37.70000 37.80000 37.90000	10 541 80 21	1 1 1 1
ERG	0.00	0.00 %	14:59:14	170	47,0000	1	100	46.00000	47.00000	170	1	0	0	[+]
ERG	0.00 0.00	42.40000 51.50000	16:40:42 11:50:17 16:42:08 11:33:38	2 170 100 170	48,0000 47,0000 47,0000 47,0000	1 1 0 0	180 1 0 0	45.00000 25.00000 0.00000 0.00000	48.00000 49.20000 50.00000 52.00000	880 26 30 1000	4 1 1 1
ESKIMOS	0.00	0.00 %	11:00:00	360	0,0980	1	140	0.09800	0.10700	115	1	0	0	[+]
ESK	0.00 0.00	0.06900 0.12700	15:00:00 15:18:32 15:00:00 15:00:00	485 900 100 100	0,1070 0,1080 0,1080 0,1080	2 1 1 1	6000 9800 1000 2000	0.09650 0.09600 0.08200 0.08100	0.11000 0.12000 0.13000 0.14600	400 500 1000 1000	1 1 1 1
ESOTIQ	28.90	1.03 %	13:18:04	35	29,4000	1	50	29.20000	29.40000	488	1	1	35	[+]
EAH	28.50 29.90	26.10000 31.70000	13:02:46 13:02:33 11:57:56 11:47:47	10 12 20 112	29,4000 29,4000 29,9000 29,8000	2 2 2 1	70 260 365 821	29.10000 29.00000 28.60000 28.50000	29.80000 29.90000 30.00000 30.10000	50 380 497 50	1 3 3 2
ESTAR	0.00	0.00 %	13:56:39	5	1,3300	1	10	1.27700	13.30000	33	1	0	0	[+]
EST	0.00 0.00	1.19700 1.46300	11:24:26 11:21:22 11:14:50 -	3 2 6 -	1,3300 1,5000 1,5000 -	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
ETNASOFT	0.18	5.56 %	13:08:44	1100	0,1900	1	7000	0.16300	0.19000	27900	1	35	7	[+]
ETN	0.18 0.20	0.14400 0.21600	12:52:42 12:52:42 12:52:42 12:44:14	224 9000 6776 1500	0,1940 0,1920 0,1920 0,1900	1 2 1 1	1300 100000 4000 8000	0.16200 0.16000 0.15200 0.14600	0.19400 0.19500 0.20000 0.21000	15584 1800 5000 4150	2 1 1 2
EUCO	1.38	-6.62 %	13:13:09	87	1,2700	1	662	1.27000	1.29000	9414	1	76	97	[+]
EUC	1.25 1.38	1.24500 1.51500	13:05:26 13:05:06 12:57:43 12:32:13	105 500 40 1606	1,2700 1,2700 1,2700 1,2700	1 3 1 2	6779 3854 6049 2005	1.26500 1.25000 1.24000 1.23000	1.29500 1.30000 1.33000 1.34000	1659 11300 1222 5598	1 4 1 1
EUROCASH	14.97	-0.73 %	13:27:34	27	14,8600	4	1036	14.86000	14.88000	400	1	41	613	[+]
EUR	14.72 15.05	13.48000 16.46000	13:27:34 13:26:43 13:21:16 13:15:27	39 161 311 43	14,8600 14,8600 14,8500 14,8500	1 1 3 2	170 696 3114 823	14.84000 14.83000 14.82000 14.81000	14.90000 14.91000 14.92000 14.93000	500 664 1403 6899	1 3 2 2
EUROHOLD	5.15	-1.77 %	12:50:52	266	5,0500	1	2	5.14000	5.32700	80	2	3	13	[+]
EHG	5.05 5.33	4.63500 5.66500	12:48:27 12:48:27 12:20:03 12:20:03	300 134 116 25	5,0500 5,0500 5,0500 5,0500	1 1 1 1	150 6 193 149	5.00000 4.84800 4.82000 4.64000	5.33000 5.37600 5.49500 5.50000	160 476 400 200	1 1 1 1
EUROSNACK	1.14	8.93 %	11:37:30	1040	1,2200	1	73	1.14000	1.22000	1900	1	2	2	[+]
ECK	1.14 1.22	0.91500 1.36000	10:03:32 14:49:56 14:49:56 14:33:05	723 723 377 561	1,1400 1,1200 1,1200 1,1200	2 1 1 1	3900 150 3000 500	1.12000 1.01000 1.00000 0.97000	1.25000 1.28000 1.29000 1.34000	992 1638 2000 1900	1 1 1 1
EUROTAX	3.08	0.00 %	11:27:50	4661	2,8800	2	5239	2.88000	3.08000	69	1	6	18	[+]
ETX	2.88 3.08	2.48000 3.68000	11:22:42 09:14:29 11:05:46 09:51:20	1632 1 100 333	2,9000 3,0800 2,8800 3,0000	1 1 1 1	200 543 1000 1	2.86000 2.72000 2.70000 2.62000	3.10000 3.16000 3.38000 3.40000	6683 1967 499 500	2 1 1 1
EUROTEL	76.20	1.32 %	12:36:54	12	77,0000	2	31	76.40000	77.00000	142	1	3	196	[+]
ETL	76.20 78.00	68.60000 83.80000	11:58:09 11:54:00 10:17:35 10:17:35	7 22 7 5	77,0000 76,4000 77,0000 77,2000	1 1 1 1	14 50 26 90	76.00000 75.60000 75.40000 75.20000	77.80000 78.00000 78.60000 79.00000	72 316 22 152	3 3 1 2
EXCELLENC	0.15	0.65 %	11:50:51	943	0,1538	1	300	0.14900	0.15340	400	1	15	2	[+]
EXC	0.15 0.15	0.12280 0.18400	11:50:51 11:19:20 11:19:20 10:35:19	1134 4000 500 1247	0,1536 0,1500 0,1500 0,1538	1 1 2 1	2000 1837 5500 2000	0.14880 0.14820 0.14800 0.14760	0.15360 0.15380 0.15500 0.15720	15031 13986 499 800	2 1 1 1
FABRYKAKD	0.00	0.00 %	12:47:45	600	0,1450	1	8000	0.15000	0.14000	17300	2	0	0	[+]
FKD	0.00 0.00	0.11600 0.17400	12:16:05 12:16:05 11:17:58 11:00:00	2798 7201 1400 1000	0,1450 0,1450 0,1450 0,1450	1 1 1 1	17000 1500 48000 2300	0.14500 0.10400 0.10200 0.10000	0.14500 0.15000 0.17400 0.17800	18912 2623 24000 10000	2 1 1 1
FAMUR	3.50	-1.81 %	13:28:52	126	3,4660	1	517	3.46600	3.47800	908	3	34	118	[+]
FMF	3.45 3.50	3.15000 3.85000	13:13:22 13:05:07 12:51:51 12:40:33	130 132 125 6	3,4660 3,4660 3,4660 3,4780	1 2 2 4	1288 2229 2955 2700	3.46200 3.45800 3.45600 3.45200	3.48000 3.48600 3.48800 3.49000	4701 269 2108 6564	2 1 1 3
FARM51	27.50	0.92 %	13:12:21	20	27,4500	4	342	27.00000	27.45000	108	1	11	308	[+]
F51	26.30 27.80	22.00000 33.00000	12:44:18 12:38:35 12:38:35 12:38:35	20 147 95 155	27,6500 27,0000 27,0000 27,1000	1 2 2 1	190 143 312 70	26.95000 26.85000 26.80000 26.60000	27.50000 27.65000 27.70000 27.80000	60 215 100 148	1 2 1 1
FASING	13.35	1.12 %	12:40:50	100	13,5000	1	440	13.40000	13.65000	645	2	3	41	[+]
FSG	13.30 13.70	12.05000 14.65000	12:40:07 12:05:42 11:51:46 11:50:15	155 2 310 190	13,7000 13,7000 13,5000 13,5000	1 2 1 2	573 255 1200 198	13.10000 13.05000 13.00000 12.95000	13.70000 13.75000 13.80000 13.85000	823 546 20 150	2 1 1 1
FEERUM	6.30	3.28 %	09:13:25	1	6,3000	1	250	5.90000	6.25000	480	2	0	0	[+]
FEE	6.30 6.30	5.70000 6.90000	16:28:45 12:49:43 11:59:58 11:20:36	200 280 165 200	6,1000 6,0000 6,0000 6,2000	1 1 2 1	255 261 392 900	5.80000 5.75000 5.15000 4.80000	6.30000 6.40000 6.70000 6.75000	344 2191 275 991	2 2 1 1
FEMTECH	0.00	0.00 %	15:00:00	200	0,9280	1	589	0.85000	0.93000	2600	2	0	0	[+]
FEM	0.00 0.00	0.74400 1.11000	15:00:00 15:00:00 11:02:45 15:00:00	231 1169 101 10	0,9280 0,9280 0,9180 0,9180	1 1 1 1	300 799 1000 200	0.80000 0.75000 0.72000 0.70000	0.95000 0.98600 0.98800 0.99000	527 790 543 3829	1 1 1 3
FERRO	25.50	-2.36 %	13:11:01	100	24,8000	1	100	24.70000	24.90000	553	2	8	203	[+]
FRO	24.60 26.10	23.00000 28.00000	13:10:50 12:55:29 12:55:29 12:34:15	100 69 100 200	24,8000 24,6000 24,7000 24,9000	2 4 2 2	254 326 420 460	24.60000 24.50000 24.40000 24.30000	25.20000 25.30000 25.80000 25.90000	397 50 587 1940	1 1 3 3
FERRUM	0.00	0.00 %	15:51:25	200	3,4400	1	100	3.38000	3.50000	350	2	0	0	[+]
FER	0.00 0.00	3.10000 3.78000	15:29:05 15:10:03 15:09:59 09:33:50	10 10 10 8	3,4400 3,4400 3,4400 3,4000	3 1 2 2	605 1000 1100 391	3.36000 3.34000 3.32000 3.30000	3.52000 3.54000 3.56000 3.58000	100 100 100 100	1 1 1 1
FINVENTUR	0.47	-0.43 %	09:51:24	411	0,4650	1	200	0.44500	0.46400	450	1	1	1	[+]
FIV	0.44 0.47	0.37600 0.56200	09:11:46 09:10:19 09:00:00 09:00:00	1 529 1 200	0,4690 0,4430 0,4690 0,4690	1 1 1 1	500 14471 900 200	0.44400 0.44300 0.44200 0.44000	0.46500 0.47200 0.47300 0.47400	1578 500 500 500	1 1 1 1
FON	4.74	0.00 %	09:03:27	3	4,7400	1	3	4.60000	4.74000	616	2	0	0	[+]
FON	4.74 4.74	4.28000 5.20000	09:03:25 09:03:21 09:03:18 09:03:14	2 2 2 2	4,7400 4,7400 4,7400 4,7400	1 1 1 1	102 222 100 333	4.58000 4.54000 4.50000 4.40000	4.76000 4.80000 4.84000 4.94000	1490 1568 405 35	2 4 1 1
FOREVEREN	5.39	-0.19 %	13:00:51	770	5,3900	2	880	5.39000	5.43000	1050	2	11	59	[+]
FOR	5.37 5.53	4.31500 6.46000	13:00:20 13:00:20 13:00:20 13:00:20	150 50 150 100	5,3900 5,3900 5,4000 5,4000	1 4 3 2	100 295 365 920	5.38000 5.37000 5.35000 5.33000	5.44000 5.45000 5.48000 5.49000	100 1000 50 100	1 1 1 1
FORTE	23.10	-0.87 %	13:08:57	100	22,9000	2	54	22.80000	23.00000	412	5	1	26	[+]
FTE	22.60 23.30	20.80000 25.40000	12:43:50 12:43:50 12:43:50 12:43:50	2 17 154 100	22,8000 22,9000 22,9000 22,9000	5 7 3 2	255 89 110 401	22.70000 22.60000 22.50000 22.40000	23.10000 23.20000 23.30000 23.40000	118 212 667 166	3 6 4 3
GALVO	1.41	-0.70 %	10:20:31	1000	1,4100	1	1000	1.38000	1.41000	1065	1	2	2	[+]
GAL	1.41 1.41	1.13000 1.69000	09:29:04 16:06:11 11:50:12 11:49:46	500 1 600 400	1,4100 1,4200 1,3700 1,3900	2 1 1 1	771 811 600 1000	1.37000 1.36000 1.32000 1.30000	1.42000 1.43000 1.45000 1.50000	1934 2000 1750 4000	2 1 1 1
GAMEOPS	12.00	28.32 %	11:41:56	225	14,5000	19	5597	PKC	PKC	510	3	23	310	[+]
GOP	12.00 14.50	10.80000 14.50000	11:41:56 11:41:56 11:41:56 11:41:56	202 100 38 135	14,5000 14,5000 14,5000 14,5000	2 3 1 1	233 430 240 20	17.00000 16.00000 15.50000 15.15000	14.45000 14.50000 14.60000 14.75000	250 1350 950 502	1 3 1 2
GAMFACTOR	5.98	-3.01 %	11:54:29	22	5,8000	1	230	5.82000	5.94000	200	1	3	16	[+]
GIF	5.80 5.98	5.40000 6.56000	11:54:29 11:54:29 11:54:29 10:51:13	6 100 2 2	5,8000 5,8200 5,8800 5,8800	2 1 1 2	1178 38 5 1562	5.80000 5.78000 5.74000 5.72000	5.96000 5.98000 6.00000 6.08000	200 274 1250 296	1 1 1 2
GENOMED	36.40	0.00 %	12:08:35	1	36,4000	2	19	36.00000	36.40000	48	2	0	0	[+]
GEN	36.40 36.40	29.20000 43.60000	09:19:42 11:06:23 09:45:41 14:05:04	1 3 1 1	36,4000 36,4000 36,4000 36,4000	1 1 1 1	10 30 11 10	35.60000 35.20000 35.00000 34.20000	37.80000 38.40000 39.00000 39.60000	30 4 10 10	1 1 1 1
GENOMTEC	11.10	1.27 %	13:05:21	1	11,1800	1	50	11.02000	11.14000	370	1	25	279	[+]
GMT	10.70 11.46	8.88000 13.32000	13:04:40 13:04:40 13:04:40 13:00:44	65 60 50 12	11,0000 11,0200 11,0200 11,1800	2 1 1 2	234 200 200 140	11.00000 10.90000 10.88000 10.86000	11.18000 11.20000 11.26000 11.34000	48 200 350 177	1 1 1 1
GENXONE	11.90	-0.67 %	09:43:04	1	11,9000	1	5	11.40000	11.90000	172	1	0	0	[+]
GX1	11.90 11.90	9.52000 14.28000	15:15:37 15:15:37 14:57:56 14:57:56	1 5 105 45	11,9800 11,4000 11,5000 11,5000	1 1 2 1	20 160 300 20	11.22000 11.06000 11.00000 10.94000	12.18000 12.26000 12.28000 12.42000	20 99 86 180	1 1 1 1
GEOTRANS	12.20	-7.38 %	13:16:37	100	11,3000	5	323	11.10000	11.18000	200	1	55	609	[+]
GTS	9.80 12.20	9.76000 14.64000	13:11:17 13:11:17 13:07:24 13:07:03	299 1 100 9	11,1000 11,1000 11,3600 11,1000	2 1 1 2	530 156 200 260	11.08000 11.06000 11.04000 11.02000	11.30000 11.36000 11.40000 11.44000	120 238 150 1050	1 2 1 2
GETIN	0.59	-0.50 %	13:22:34	9000	0,5950	2	56058	0.59000	0.59500	1344	1	140	83	[+]
GTN	0.59 0.60	0.53100 0.64900	12:47:33 12:47:33 12:24:07 12:13:55	190 415 2240 17	0,5950 0,5940 0,5900 0,5940	2 1 2 1	8900 5000 12197 2200	0.58600 0.58500 0.58400 0.58300	0.59800 0.59900 0.60000 0.60500	9175 4551 25254 1800	1 2 4 1
GHYDROGEN	0.00	10.62 %	15:42:50	873	8,8500	1	10	PKC	6.50000	243	1	0	0	[+]
GHY	0.00 0.00	6.40000 9.60000	15:42:32 15:42:32 15:41:18 15:41:18	500 105 95 30	8,8500 8,8500 8,8500 8,8500	1 1 1 1	12 82 75 1000	6.50000 5.00000 2.50000 0.35200	7.90000 8.20000 9.05000 10.20000	445 360 276 160	2 1 2 2
GKSKAT	0.00	0.00 %	11:07:04	3223	0,2180	1	20000	0.20000	0.22800	9000	1	0	0	[+]
GKS	0.00 0.00	0.17500 0.26000	11:00:54 11:00:00 11:00:00 11:00:00	65 3036 1564 5000	0,2180 0,2180 0,2180 0,2180	1 1 1 1	9500 1000 1500 5000	0.16000 0.15100 0.12300 0.10000	0.23000 0.26200 0.29000 0.39000	10000 2000 1000 50	1 1 1 1
GLCOSMED	2.17	-0.46 %	12:11:15	219	2,1600	1	3734	2.15000	2.16000	9676	1	0	1	[+]
GLC	2.14 2.17	1.95400 2.38500	10:49:54 09:18:22 09:11:27 09:11:27	66 10 2 2	2,1500 2,1350 2,1700 2,1700	2 2 1 1	1009 1485 10 794	2.13000 2.12000 2.11500 2.10000	2.16500 2.17000 2.17500 2.18500	10 581 178 2028	1 1 1 3
GOLAB	0.00	0.00 %	11:00:00	800	0,2500	1	1000	0.10000	0.22000	49100	1	0	0	[+]
GOL	0.00 0.00	0.20000 0.30000	11:01:16 11:00:00 11:00:00 11:00:00	4500 2050 500 350	0,2440 0,2440 0,2440 0,2820	1 1 2 0	6000 20000 100000 0	0.09050 0.02050 0.01050 0.00000	0.23000 0.25000 0.34800 0.35000	20460 2553 4145 3000	1 1 1 1
GOTFI	0.00	0.00 %	12:50:47	29	7,0000	1	1	PKC	50.00000	10	1	0	0	[+]
GTF	0.00 0.00	5.60000 8.40000	11:36:37 11:26:40 11:15:29 11:19:16	46 20 1 2	7,0000 7,0000 14,0000 14,0000	1 1 1 0	88 1000 500 0	5.60000 2.00000 1.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
GOVENA	0.05	1.60 %	11:14:32	123	0,0508	1	100000	0.05000	0.05080	49877	1	21	1	[+]
GOV	0.05 0.05	0.03560 0.06600	11:14:32 11:00:00 11:00:00 11:00:00	1677 8323 10000 1000	0,0508 0,0508 0,0508 0,0508	1 1 1 1	1000 1000 500 10000	0.04800 0.04720 0.04600 0.04520	0.05100 0.05120 0.05140 0.05160	12666 501 82000 20000	1 1 1 1
GPPI	54.00	-1.13 %	12:32:14	58	52,3000	3	394	52.40000	53.20000	63	2	1	51	[+]
GPP	52.30 54.00	48.60000 59.40000	12:32:12 12:32:12 12:32:12 12:32:12	46 400 58 30	53,2000 53,2000 53,2000 53,2000	2 2 2 3	92 348 350 329	52.30000 52.10000 52.00000 51.90000	53.40000 53.50000 53.60000 54.00000	244 307 234 46	1 1 1 1
GPW	37.54	-1.48 %	13:26:36	47	37,2400	3	390	37.24000	37.26000	100	2	46	1,714	[+]
GPW	37.20 37.74	33.80000 41.28000	13:26:36 13:25:14 13:24:43 13:24:43	110 120 6 100	37,2400 37,2400 37,2400 37,2600	3 3 5 1	183 231 991 276	37.22000 37.20000 37.18000 37.16000	37.32000 37.34000 37.38000 37.40000	959 410 276 2833	3 4 1 2
GREENX	2.25	0.00 %	13:28:54	5000	2,2500	1	1250	2.24500	2.25000	1463	1	375	841	[+]
GRX	2.21 2.28	2.02500 2.47500	13:26:00 13:24:56 13:24:56 13:24:56	8000 70 1000 100	2,2500 2,2400 2,2450 2,2450	3 1 2 2	6913 5000 6595 4000	2.24000 2.23500 2.23000 2.22500	2.26500 2.27000 2.27500 2.28000	7698 3109 28534 6739	1 2 3 3
GREMPCO	0.00	0.00 %	12:23:54	465	0,5300	1	100	0.52000	0.53800	300	1	0	0	[+]
GRM	0.00 0.00	0.42400 0.63600	12:23:54 12:23:54 09:46:15 09:55:30	200 1775 100 50	0,5280 0,5200 0,5200 0,5200	1 2 1 1	100 4220 3736 200	0.51000 0.50000 0.49000 0.48200	0.54000 0.55000 0.56000 0.57000	1500 4655 500 500	2 2 1 1
GRODNO	13.72	-0.73 %	13:07:58	4	13,6400	1	145	13.60000	13.64000	384	1	7	89	[+]
GRN	13.50 13.74	12.36000 15.08000	13:07:58 12:49:58 12:46:14 12:46:14	46 57 97 3	13,6200 13,6200 13,6200 13,6200	2 3 3 5	701 385 547 3883	13.56000 13.54000 13.52000 13.50000	13.66000 13.68000 13.70000 13.72000	200 26 308 21	1 1 1 2
GRUPAAZOTY	42.96	0.75 %	13:15:05	25	43,1200	4	437	43.04000	43.12000	281	3	28	1,207	[+]
ATT	42.54 43.50	38.68000 47.24000	13:14:19 13:14:19 13:14:18 13:14:18	6 1 65 30	43,0400 43,0400 43,0400 43,0400	3 6 2 3	915 358 259 472	43.02000 43.00000 42.98000 42.96000	43.18000 43.20000 43.22000 43.24000	161 159 422 597	1 1 2 5
GRUPAMZ	0.38	-0.26 %	11:46:57	5200	0,3890	1	100	0.38800	0.38900	1650	1	30	12	[+]
GMZ	0.38 0.40	0.30400 0.45600	11:25:39 11:11:24 11:11:24 10:57:19	1 140 99 1	0,3880 0,3910 0,3930 0,3930	1 1 3 1	101 1122 7549 1000	0.38500 0.38050 0.38000 0.37850	0.39000 0.39700 0.40000 0.40450	14332 2197 4500 207	1 1 2 1
GRUPAREC	57.50	1.74 %	11:27:15	5	58,5000	1	20	57.50000	59.00000	24	1	0	25	[+]
GRC	57.50 63.00	46.00000 69.00000	10:51:44 09:49:04 09:49:04 09:45:18	1 1 7 34	58,5000 62,0000 61,0000 59,0000	1 1 1 1	33 36 27 10	57.00000 56.50000 55.00000 54.50000	59.50000 60.00000 60.50000 61.00000	35 209 30 30	1 1 1 1
GTC	6.20	0.00 %	09:00:00	30	6,2000	1	80	6.08000	6.20000	1664	4	0	0	[+]
GTC	6.20 6.20	5.58000 6.82000	17:00:00 17:00:00 17:00:00 16:18:13	25 90 25 4	6,2000 6,2000 6,2000 6,2000	1 2 5 3	130 175 332 2225	6.06000 6.04000 6.02000 6.00000	6.22000 6.24000 6.26000 6.28000	1692 1545 1705 2173	3 2 4 3
HANDLOWY	80.20	0.62 %	13:25:31	73	80,6000	4	290	80.50000	80.80000	184	3	6	518	[+]
BHW	79.60 80.70	72.20000 88.20000	13:25:16 13:18:34 13:18:34 13:17:49	30 61 33 99	80,6000 80,6000 80,6000 80,6000	5 2 1 3	215 150 100 306	80.40000 80.30000 80.20000 80.10000	80.90000 81.00000 81.10000 81.20000	9 951 262 403	1 5 3 5
HARPER	4.55	2.00 %	13:28:12	1000	4,6000	1	200	4.52000	4.69500	510	1	4	18	[+]
HRP	4.51 4.60	4.09500 4.99500	13:28:12 13:27:09 13:27:09 11:57:03	100 254 200 1063	4,5900 4,5800 4,5750 4,5100	1 2 2 2	261 1419 1800 525	4.51500 4.51000 4.50500 4.50000	4.71000 4.72000 4.72500 4.73000	100 100 1650 846	1 1 1 1
HELIO	12.80	-3.88 %	10:47:04	35	12,4000	1	160	12.50000	12.70000	200	1	0	3	[+]
HEL	12.40 12.80	11.60000 14.00000	10:00:21 09:00:00 09:01:23 15:50:59	200 1 2 25	12,7000 12,8000 12,9000 12,3000	1 1 1 3	605 202 30 486	12.40000 12.30000 11.90000 11.80000	12.80000 12.90000 13.00000 13.50000	24 1112 640 20	1 1 2 1
HEMP	0.18	-0.55 %	11:18:15	10	0,1800	1	7500	PKC	0.18000	9046	2	29	5	[+]
HMP	0.18 0.18	0.14400 0.21600	11:18:15 11:00:00 11:00:00 11:00:00	3934 10326 4581 1224	0,1800 0,1800 0,1800 0,1800	1 2 2 2	100 12205 14593 3946	0.22000 0.17000 0.16000 0.15400	0.18580 0.18600 0.18800 0.19460	4000 8900 15050 2000	1 1 2 1
HERCULES	1.05	-1.42 %	13:24:19	1402	1,0400	1	1929	1.04000	1.05500	625	1	462	500	[+]
HRS	1.04 1.12	0.94600 1.15500	13:24:19 13:00:50 13:00:46 12:59:29	100 1 286 1001	1,0400 1,0400 1,0500 1,0500	2 2 2 1	10731 2887 3000 1704	1.03500 1.03000 1.02000 1.01500	1.06000 1.08000 1.08500 1.09000	40443 1000 9300 98	1 1 1 1
HORTICO	4.85	-1.21 %	11:51:57	1000	4,8900	1	225	4.84000	4.99000	275	1	1	6	[+]
HOR	4.85 4.89	3.88000 5.82000	11:36:48 16:32:49 14:23:58 14:23:10	275 674 400 326	4,8500 4,9500 4,9700 4,9500	1 1 1 1	148 1323 157 420	4.83000 4.82000 4.80000 4.77000	5.00000 5.02000 5.06000 5.08000	1200 500 158 1000	3 1 1 1
Hub.Tech	0.38	-1.57 %	13:27:47	3000	0,3765	2	3049	0.37200	0.37650	746	1	198	74	[+]
HUB	0.37 0.38	0.30700 0.46000	13:21:04 13:08:43 13:08:14 13:08:14	2254 50 22500 4000	0,3765 0,3770 0,3720 0,3735	1 2 2 2	6000 5655 6321 130	0.37150 0.37050 0.37000 0.36950	0.37700 0.37750 0.37950 0.38000	12517 10856 3200 14600	1 2 1 3
HURTIMEX	0.23	3.48 %	09:29:51	2844	0,2380	2	5990	0.20900	0.23600	5200	1	13	3	[+]
HRT	0.23 0.24	0.18600 0.27800	09:29:51 09:29:51 17:00:00 15:17:35	6727 2979 2400 100	0,2330 0,2320 0,2300 0,2100	1 1 1 1	7777 4000 7777 2999	0.20800 0.20500 0.20400 0.20100	0.23700 0.23800 0.24000 0.25500	4000 5938 18000 5888	1 2 3 1
HUUUGE	24.36	-0.41 %	13:12:55	160	24,2400	2	454	24.18000	24.26000	128	2	21	512	[+]
HUG	23.60 24.36	21.94000 26.78000	13:00:57 12:44:32 12:43:43 12:40:56	40 232 100 42	24,2400 24,2600 24,0800 24,0800	1 3 3 4	2664 435 289 1005	24.16000 24.12000 24.08000 24.06000	24.28000 24.30000 24.36000 24.40000	960 5000 766 6206	3 1 3 2
HYDRAPRES	0.56	0.00 %	09:58:53	50	0,5600	1	223	0.56000	0.57000	2438	1	0	0	[+]
HPS	0.56 0.56	0.44800 0.67000	11:11:43 09:55:02 09:58:06 13:26:35	727 30 30 50	0,5600 0,5600 0,5600 0,5600	1 1 1 2	30 30 50 2045	0.55000 0.54000 0.53000 0.52000	0.59000 0.60000 0.61000 0.64500	400 11685 100 50	1 2 1 1
HYDROTOR	40.60	-1.23 %	12:53:40	10	40,1000	1	45	40.10000	40.60000	212	2	0	0	[+]
HDR	40.10 40.60	36.60000 44.60000	09:00:00 16:05:42 16:05:42 13:45:28	2 2 3 100	40,6000 40,6000 40,6000 40,6000	7 1 2 1	416 30 70 191	40.00000 39.80000 39.50000 39.30000	41.00000 41.20000 41.40000 41.50000	1756 185 200 793	4 2 1 4
IBSM	43.00	-1.86 %	11:09:04	5	42,2000	1	186	41.20000	42.20000	12	1	0	3	[+]
IBS	42.20 43.00	38.80000 47.20000	10:57:31 09:00:00 09:00:00 09:00:00	48 2 1 2	42,2000 43,0000 43,0000 43,0000	1 2 1 2	5 50 120 3	41.00000 40.60000 40.40000 40.20000	43.00000 43.20000 47.60000 52.00000	229 174 21 61	1 1 1 1
ICPD	0.00	0.00 %	16:44:45	1	1,3300	1	50	1.20000	PKC	204	2	0	0	[+]
ICD	0.00 0.00	1.06400 1.59600	16:40:40 16:40:40 14:02:56 14:02:08	654 100 110 790	1,1900 1,1900 1,2800 1,2800	1 1 1 1	850 100 100 100	1.19000 1.14000 1.10000 1.01000	1.33000 1.33980 1.34000 1.35900	100 747 755 149	1 1 1 2
IDH	3.09	17.94 %	11:00:24	330	3,0900	1	195	2.62000	2.88000	180	1	1	2	[+]
IDH	3.09 3.09	2.48000 3.70000	11:00:00 11:00:00 11:00:00 11:00:00	20 39 160 20	3,0900 3,0900 3,0900 3,0900	1 1 1 1	199 100 100 260	2.61000 2.60000 2.58000 2.56000	3.00000 3.09000 3.10000 3.20000	701 170 250 20	1 1 1 1
IDMSAPL	0.79	8.23 %	11:05:56	1391	0,8550	1	500	0.82000	0.85000	10000	1	20	17	[+]
IDM	0.79 0.86	0.71500 0.86500	11:05:41 11:05:41 11:05:41 11:05:34	1600 1500 1509 91	0,8400 0,8350 0,8250 0,8250	1 3 1 2	1500 20016 1156 2646	0.81000 0.80000 0.78500 0.78000	0.85500 0.89500 0.90000 0.93000	109 2999 31 3180	1 1 1 2
IFCAPITAL	0.00	0.00 %	16:25:11	333	1,0250	1	1252	1.02500	0.19000	1000	1	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	1 1 1 0	10 80 25 0	0.98800 0.80000 0.19000 0.00000	0.23100 0.70000 0.88800 0.89000	1 100 10000 3000	1 1 1 1
IFIRMA	20.10	1.50 %	13:17:23	1	20,3000	1	1	20.20000	20.30000	290	4	1	18	[+]
IFI	19.75 20.30	18.10000 22.10000	13:17:07 13:16:37 13:08:07 13:08:07	19 181 60 59	20,2000 20,2000 20,2000 20,2000	1 1 6 3	1 234 435 187	20.10000 20.00000 19.80000 19.70000	20.40000 20.50000 20.60000 20.70000	260 60 100 507	2 1 1 6
IFSA	2.48	0.00 %	09:03:52	3	2,4800	1	1000	2.37000	2.48000	477	1	0	0	[+]
IFR	2.48 2.48	2.24000 2.72000	09:03:49 09:03:44 09:03:40 09:03:37	2 2 2 2	2,4800 2,4800 2,4800 2,4800	1 1 2 1	99 153 576 729	2.36000 2.35000 2.33000 2.32000	2.49000 2.50000 2.52000 2.55000	385 646 893 590	1 3 1 1
IIAAV	57.20	-1.12 %	09:14:38	35	57,2000	1	1000	56.70000	57.55000	1000	1	0	2	[+]
IIA	57.20 57.20	51.50000 62.90000	09:05:06 09:05:07 09:18:56 15:42:12	35 35 18 33	57,8500 58,3000 58,0000 59,0000	1 1 1 1	35 35 46 10000	56.60000 53.60000 53.50000 0.01000	60.00000 62.80000 64.80000 135.00000	40 35 35 13	2 1 1 1
IMCOMPANY	15.05	2.32 %	13:22:52	429	15,4500	1	691	14.95000	15.35000	63	2	3	51	[+]
IMC	14.70 15.45	13.55000 16.55000	13:20:31 13:20:31 12:43:46 12:43:46	29 1 1 1	14,9500 15,0000 15,3500 15,2500	1 1 1 1	762 1 1 1	14.90000 14.80000 14.75000 14.70000	15.45000 15.60000 15.70000 15.75000	291 2 1 2	1 1 1 1
IMMOBILE	2.10	2.40 %	10:32:15	26	2,1300	2	80	2.08000	2.12000	1114	1	1	2	[+]
GKI	2.10 2.13	1.89000 2.31000	10:32:15 10:32:15 09:18:33 09:00:00	65 4 996 4	2,1200 2,1000 2,1000 2,1000	1 2 1 1	65 4641 3659 1200	2.07000 2.06000 2.05000 2.04000	2.14000 2.15000 2.16000 2.18000	65 3489 3473 65	1 1 1 1
IMPERA	1.56	0.00 %	13:07:12	4	1,5600	1	1368	1.56000	1.64500	752	2	1	2	[+]
IMP	1.56 1.56	1.40500 1.71500	10:23:49 10:23:49 09:51:20 13:57:15	14 986 1 10	1,5600 1,5600 1,5600 1,5600	1 1 2 2	5000 1000 2444 3200	1.55000 1.50000 1.43000 1.42500	1.65000 1.88000 2.22000 2.35000	10603 321 303 427	3 1 1 1
IMS	2.96	0.00 %	12:57:57	7	2,9600	1	595	2.91000	2.96000	868	1	0	1	[+]
IMS	2.91 2.96	2.67000 3.25000	12:57:57 12:57:57 11:46:07 10:52:23	50 43 7 55	2,9500 2,9400 2,9400 2,9100	2 1 1 2	2829 276 2640 2050	2.90000 2.88000 2.86000 2.85000	2.97000 2.98000 2.99000 3.00000	772 4675 343 2620	1 4 1 2
INC SA	2.45	-0.82 %	13:28:00	50	2,4250	2	10	2.38000	2.44500	430	2	4	9	[+]
INC	2.37 2.45	2.20500 2.68500	13:27:37 13:27:37 13:27:32 13:27:25	1295 5 5 5	2,3750 2,3750 2,3750 2,3750	1 2 2 1	5 4555 1900 50	2.37500 2.36500 2.36000 2.35500	2.45000 2.47000 2.50000 2.54000	250 3239 2400 260	1 1 2 1
INFRA	1.03	0.00 %	11:00:00	25	1,0250	1	2450	1.00000	1.02500	456	1	0	0	[+]
IFA	1.03 1.03	0.82000 1.23000	11:00:00 11:00:00 11:00:00 15:00:18	25 50 45 25	1,0250 1,0250 1,0250 1,0250	1 1 1 2	1300 100 100 753	0.99000 0.96000 0.95200 0.95000	1.03000 1.04000 1.05000 1.09000	100 150 1500 100	1 1 1 1
INGBSK	169.00	-0.24 %	13:03:07	8	169,8000	1	145	169.60000	170.00000	351	5	1	104	[+]
ING	169.00 171.60	152.20000 185.80000	13:01:08 12:32:53 12:27:11 12:22:16	6 5 1 10	169,6000 170,0000 169,6000 170,0000	2 2 5 1	240 136 167 75	169.40000 169.20000 169.00000 168.80000	170.20000 170.40000 170.80000 171.00000	70 70 225 249	1 1 4 4
INNOGENE	7.17	-1.38 %	13:11:37	79	7,1400	1	89	7.14000	7.22000	34	1	5	39	[+]
IGN	7.14 7.34	5.74000 8.60000	13:11:37 12:58:44 12:14:58 12:14:36	1 50 410 89	7,1600 7,2200 7,1600 7,1600	1 1 1 1	2 111 50 222	7.11000 7.07000 7.06000 7.04000	7.29000 7.30000 7.31000 7.34000	111 100 106 111	1 1 1 1
INPRO	5.10	-1.60 %	10:36:53	450	4,9200	2	1050	4.90000	5.05000	1500	1	0	2	[+]
INP	4.92 5.10	4.60000 5.60000	09:02:48 15:29:00 09:00:00 13:50:54	2 100 300 150	5,1000 5,0000 5,0000 5,0000	1 2 3 1	749 1762 808 210	4.88000 4.82000 4.80000 4.78000	5.10000 5.15000 5.20000 5.45000	960 285 3195 500	4 1 2 1
INSTALKRK	30.40	0.00 %	13:15:52	9	30,4000	1	1	30.00000	30.40000	96	1	0	1	[+]
INK	30.40 30.40	27.40000 33.40000	13:15:52 10:29:48 09:00:00 17:00:00	2 1 7 1	30,4000 30,4000 30,4000 30,4000	1 1 2 2	51 51 115 58	29.90000 29.80000 29.70000 29.60000	30.60000 30.70000 30.80000 30.90000	33 39 78 64	1 2 1 1
INTERAOLT	0.00	17.64 %	17:00:23	43	11,5400	3	234	11.00000	PKC	4187	15	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 1 2 1	100 5000 502600 10000	0.50000 0.02500 0.02000 0.01000	9.50000 9.76000 9.77000 9.80000	50 109 557 255	1 1 2 2
INTERCARS	479.00	0.00 %	13:20:38	20	480,0000	3	55	480.00000	482.00000	23	2	9	4,523	[+]
CAR	477.00 483.50	431.50000 526.00000	13:18:40 13:08:03 12:46:58 12:46:58	2 40 22 10	480,5000 480,0000 482,0000 482,0000	1 3 3 1	56 34 86 20	479.00000 478.00000 477.50000 477.00000	482.50000 483.00000 483.50000 484.00000	32 10 2 163	1 1 1 4
INTERIAPL	0.00	0.00 %	16:04:28	10	3,8700	2	206	3.85000	3.87000	526	1	0	0	[+]
INT	0.00 0.00	3.10000 4.64000	15:16:36 15:04:16 11:57:34 11:52:36	134 1 10 6	3,8700 3,8500 3,8500 3,8500	1 2 3 1	750 1911 1403 1534	3.83000 3.82000 3.81000 3.80000	3.95000 3.96000 3.98000 4.02000	374 45 585 504	1 2 2 2
INTERSPPL	0.86	0.47 %	09:41:31	4161	0,8600	1	5700	0.85600	0.89000	8430	1	4	4	[+]
IPO	0.86 0.86	0.77200 0.94000	09:00:00 09:00:00 09:00:00 09:00:00	15 8 4 7	0,8560 0,8560 0,8560 0,8560	1 1 1 1	1760 9400 1970 1275	0.84600 0.84000 0.82200 0.78000	0.94400 0.95000 0.98000 0.98800	1999 6907 2000 990	1 1 1 1
INTM	0.00	0.00 %	10:03:26	10	0,2680	1	180	0.24700	0.26700	300	1	0	0	[+]
IMR	0.00 0.00	0.21500 0.32100	10:03:26 17:00:00 12:53:16 12:00:05	190 10 200 20	0,2670 0,2670 0,2660 0,2470	1 1 1 1	200 300 200 2084	0.24600 0.24500 0.24200 0.24000	0.26800 0.26900 0.27000 0.27500	1990 4517 13200 200	1 1 2 1
INTROL	5.96	-2.01 %	12:24:16	1	5,8600	1	99	5.86000	5.94000	100	1	1	7	[+]
INL	5.86 5.96	5.38000 6.54000	12:24:16 12:19:08 10:11:55 09:15:14	100 630 5 320	5,8800 5,9000 5,9600 5,9600	2 1 2 2	350 100 1405 230	5.84000 5.82000 5.80000 5.78000	5.96000 5.98000 6.00000 6.02000	3572 38 9590 280	4 1 6 1
INTWORKS	5.10	0.00 %	09:53:50	164	5,1000	1	197	5.08000	5.10000	1000	1	0	2	[+]
IWS	5.10 5.10	4.08000 6.12000	09:53:50 09:53:45 15:16:23 15:05:57	55 250 195 250	5,1000 5,1000 5,1000 5,1000	1 1 1 2	198 164 159 250	5.06000 5.04000 5.02000 5.00000	5.20000 5.28000 5.38000 5.40000	40 195 150 10	1 1 1 1
IPOPEMA	2.57	-1.15 %	10:47:54	5	2,5700	1	2977	2.52000	2.62000	195	1	0	0	[+]
IPE	2.57 2.57	2.32000 2.82000	16:42:55 16:42:55 16:23:44 15:41:19	200 460 2 462	2,6000 2,6000 2,6000 2,6400	1 1 2 2	4 1000 1672 1115	2.51000 2.49000 2.44000 2.40000	2.63000 2.64000 2.66000 2.67000	2300 2841 20 520	1 1 1 1
IZOLACJA	3.70	21.71 %	13:20:34	2	3,9800	1	2	3.87000	3.98000	2	1	173	678	[+]
IZO	3.70 4.13	3.33000 4.13000	13:02:44 13:02:44 13:02:44 13:02:44	382 1 2 2	3,8800 3,8800 3,8900 3,8900	2 2 2 1	159 177 4 218	3.86000 3.85000 3.84000 3.73000	3.99000 4.00000 4.01000 4.02000	2 894 4 6	1 3 2 3
IZOSTAL	2.53	2.00 %	12:43:21	50	2,5500	2	34	2.53000	2.55000	2025	3	3	7	[+]
IZS	2.49 2.56	2.28000 2.78000	11:58:11 11:14:15 11:07:11 11:06:50	50 287 99 150	2,5400 2,5600 2,5600 2,5500	5 2 6 1	3200 1450 4050 1000	2.50000 2.49000 2.48000 2.47000	2.56000 2.57000 2.58000 2.59000	9458 14556 14349 234488	3 6 9 4
JRHOLDING	9.40	-0.63 %	11:31:48	10	9,4400	1	450	9.30000	9.44000	2544	2	7	70	[+]
JRH	9.20 9.44	7.52000 11.25000	11:26:05 11:26:05 11:26:05 11:25:12	290 160 50 608	9,2000 9,2200 9,2200 9,2400	1 1 2 1	150 67 11197 50	9.24000 9.22000 9.20000 9.16000	9.46000 9.52000 9.54000 9.66000	500 50 117 215	1 1 1 1
JSW	58.00	0.24 %	13:28:57	100	57,6400	2	138	57.58000	57.64000	77	1	161	9,297	[+]
JSW	57.20 58.46	52.20000 63.80000	13:27:41 13:27:41 13:27:40 13:27:40	245 100 159 3	57,6200 57,6200 57,6200 57,6200	2 1 3 9	124 60 640 1325	57.56000 57.54000 57.52000 57.50000	57.66000 57.68000 57.70000 57.72000	176 330 581 360	2 2 3 2
JUJUBEE	2.44	0.83 %	12:50:42	149	2,4200	2	505	2.36000	2.42000	502	1	1	1	[+]
JJB	2.42 2.44	1.95500 2.92000	12:49:25 10:57:42 10:57:42 10:48:47	149 182 90 10	2,4200 2,4400 2,4400 2,4400	1 1 1 1	50 440 294 900	2.35000 2.31000 2.30000 2.26000	2.44000 2.45000 2.46000 2.47000	230 800 200 500	1 2 1 2
K2HOLDING	29.20	1.05 %	12:17:44	50	29,0000	1	41	28.50000	29.20000	350	2	2	64	[+]
K2H	28.60 29.20	26.30000 32.10000	12:15:04 12:15:04 11:12:45 10:54:10	4 196 3 4	29,0000 28,9000 28,9000 29,0000	1 1 2 2	353 41 451 121	28.40000 28.30000 28.10000 28.00000	29.30000 29.80000 29.90000 30.00000	6 190 120 688	1 2 1 3
KANCELWEC	1.29	0.00 %	10:54:34	110	1,2600	1	717	1.26000	1.29000	1575	1	1	1	[+]
KPI	1.26 1.29	1.04000 1.54000	10:54:34 09:24:37 09:38:34 09:38:34	390 390 326 500	1,2700 1,2900 1,2600 1,2600	1 1 1 2	1498 1000 450 4800	1.25000 1.24000 1.23000 1.20000	1.39000 1.47000 1.48000 1.49000	200 381 1000 500	1 1 1 1
KBJ	18.65	2.73 %	12:10:12	5	18,8000	1	35	18.35000	18.80000	190	2	1	14	[+]
KBJ	18.30 18.85	14.95000 22.30000	11:49:05 10:08:26 09:13:49 09:13:49	100 5 32 134	18,3000 18,8500 18,6500 18,6500	1 1 1 1	400 145 28 300	18.30000 18.15000 17.90000 17.15000	18.85000 18.95000 19.00000 19.05000	195 200 140 140	1 1 1 1
KCI	0.83	-1.90 %	13:09:26	22	0,8260	1	4957	0.82600	0.84200	4925	1	0	0	[+]
KCI	0.83 0.83	0.74400 0.90800	11:22:31 09:51:39 17:00:00 15:40:52	9 12 118 2626	0,8260 0,8260 0,8420 0,8280	1 2 1 2	2002 4968 5000 7000	0.81800 0.81200 0.80600 0.80400	0.84400 0.84600 0.84800 0.85000	118 1200 2000 6651	1 1 1 3
KERNEL	18.20	-0.33 %	13:21:47	20	18,1100	2	224	18.08000	18.11000	739	1	16	295	[+]
KER	18.08 18.40	16.38000 20.02000	13:20:30 13:20:30 13:20:30 13:20:30	81 30 70 30	18,1100 18,1100 18,1100 18,1100	4 1 2 2	171 92 380 351	18.07000 18.06000 18.05000 18.03000	18.12000 18.13000 18.14000 18.15000	259 57 38 738	2 1 1 1
KETY	520.00	-0.96 %	13:26:26	28	515,0000	4	76	513.00000	515.00000	102	4	8	3,990	[+]
KTY	511.00 523.00	468.00000 572.00000	13:26:21 13:20:26 13:20:26 13:17:03	1 2 27 10	514,0000 514,0000 515,0000 514,0000	13 7 25 9	180 1415 587 250	512.00000 511.00000 510.00000 509.00000	516.00000 517.00000 518.00000 519.00000	165 916 593 345	7 2 5 8
KGHM	136.00	1.59 %	13:28:39	18	137,0500	3	391	136.95000	137.05000	835	6	311	42,646	[+]
KGH	134.70 138.75	122.40000 149.60000	13:28:39 13:28:39 13:28:39 13:28:10	50 203 29 16	137,0500 137,0500 137,0500 136,9500	5 5 3 2	597 389 405 97	136.90000 136.85000 136.80000 136.75000	137.10000 137.15000 137.20000 137.25000	1630 254 493 1174	6 2 3 9
KGL	11.20	-5.80 %	12:44:44	75	10,5500	1	100	10.45000	10.65000	65	1	2	18	[+]
KGL	10.55 11.20	10.10000 12.30000	12:34:59 10:49:52 10:49:52 10:49:52	711 550 100 200	10,5500 10,8000 10,8000 10,8500	1 1 1 1	65 729 65 500	10.35000 10.30000 9.94000 9.92000	10.70000 11.10000 11.20000 11.30000	1261 150 114 154	1 1 1 1
KINOPOL	11.85	1.69 %	11:26:46	4	12,0500	1	645	12.05000	12.15000	200	1	3	41	[+]
KPL	11.85 12.15	10.70000 13.00000	10:47:31 10:37:28 10:36:59 10:36:04	200 401 39 870	12,0500 12,0500 12,1500 12,1000	1 2 1 1	1500 1000 548 88	12.00000 11.80000 11.75000 11.70000	12.20000 12.25000 12.30000 12.35000	2 415 527 502	1 3 2 2
KLABATER	1.01	3.16 %	12:52:07	150	0,9800	2	2055	0.96000	0.98000	12	1	4	4	[+]
KBT	0.98 1.01	0.80800 1.21000	10:41:12 10:30:16 10:30:16 10:07:23	1035 395 1000 811	0,9800 1,0000 1,0000 1,0000	1 1 1 2	1047 100 2000 799	0.95600 0.94800 0.94000 0.93000	1.00000 1.00500 1.01000 1.02000	245 996 596 995	1 1 1 1
KLON	0.00	0.00 %	15:03:00	1	1,7500	1	58	1.64000	1.74000	50	1	0	0	[+]
KLN	0.00 0.00	1.40000 2.10000	15:02:36 13:31:05 13:31:05 09:51:44	24 620 25 132	1,7000 1,6400 1,6000 1,5200	1 1 1 2	625 100 50 153	1.62000 1.60000 1.55000 1.52000	1.75000 1.76000 1.77000 1.79000	849 5240 575 1655	2 1 1 1
KOGENERA	26.50	-1.13 %	09:06:45	1	26,2000	2	157	26.20000	26.40000	3	1	0	1	[+]
KGN	26.20 26.50	23.90000 29.10000	09:06:44 09:00:00 17:01:18 16:38:17	50 2 20 20	26,4000 26,5000 26,5000 26,5000	2 2 1 2	86 719 100 230	26.00000 25.70000 25.30000 25.20000	26.50000 26.80000 26.90000 27.00000	246 61 380 190	3 1 2 2
KOMPAP	18.00	-3.26 %	12:10:36	46	17,8000	1	4	17.80000	18.00000	212	2	0	2	[+]
KMP	17.80 18.00	16.20000 19.80000	11:06:11 10:57:17 10:45:06 11:52:56	52 3 67 420	18,0000 18,4000 17,6000 18,4000	1 1 1 0	440 100 100 0	17.60000 17.30000 16.60000 0.00000	18.40000 19.30000 28.80000 0.00000	447 97 45 0	2 1 1 0
KOMPUTRON	8.46	-1.41 %	13:19:04	498	8,3800	2	160	8.38000	8.46000	450	2	24	200	[+]
KOM	8.32 8.62	7.62000 9.30000	13:19:04 13:13:41 13:13:41 13:06:10	2 103 1 14	8,3800 8,4400 8,4400 8,4800	1 5 2 3	18 1153 202 504	8.36000 8.34000 8.32000 8.30000	8.48000 8.50000 8.52000 8.54000	200 754 2002 250	1 5 3 2
KORBANK	7.55	2.03 %	12:08:25	5	7,5500	1	55	7.55000	7.70000	20	1	0	0	[+]
KOR	7.55 7.55	6.05000 9.05000	16:19:29 14:55:05 14:54:44 14:23:28	29 400 26 125	7,4000 7,4000 7,4000 7,4000	2 1 1 1	315 30 100 20	7.45000 7.30000 7.15000 7.05000	7.75000 7.95000 8.20000 8.30000	260 115 10 20	1 2 1 1
KPPD	69.40	0.29 %	09:19:01	5	69,4000	1	11	68.40000	69.40000	115	1	0	11	[+]
KPD	68.80 69.40	62.60000 76.20000	09:11:30 09:05:28 16:32:24 13:34:52	150 5 29 5	68,8000 69,4000 69,2000 69,4000	1 1 1 1	20 22 33 115	68.00000 66.60000 66.40000 66.20000	71.00000 71.20000 71.40000 74.00000	14 58 65 180	1 1 1 1
KRAKCHEM	0.55	0.00 %	12:08:31	423	0,5500	1	14564	0.51500	0.55000	15576	3	1	1	[+]
KCH	0.55 0.55	0.49600 0.60500	12:08:31 09:00:00 09:00:00 16:42:06	717 10 5 960	0,5500 0,5500 0,5500 0,5500	2 1 1 1	3400 7000 3000 400	0.51000 0.50000 0.49800 0.49200	0.55500 0.56500 0.57000 0.58000	2236 41006 21356 2226	1 4 2 1
KREDYTIN	10.20	-0.97 %	09:11:15	1	10,2000	1	4	9.70000	9.85000	835	1	0	0	[+]
KRI	10.20 10.20	9.20000 11.20000	09:11:15 09:11:15 09:11:14 09:11:14	1 1 1 1	10,2000 10,2000 10,2000 10,2000	1 2 1 1	150 370 870 400	9.60000 9.50000 9.45000 9.30000	10.20000 10.30000 10.60000 11.00000	390 442 136 260	2 2 1 1
KRKA	498.00	-0.81 %	10:45:18	26	490,0000	3	540	490.00000	498.00000	88	4	0	17	[+]
KRK	490.00 498.00	449.00000 546.00000	10:40:26 09:44:03 09:00:00 16:28:28	1 7 1 10	491,0000 494,0000 498,0000 494,0000	2 2 1 1	6 6 3 129	480.00000 477.00000 475.00000 472.00000	500.00000 502.00000 504.00000 510.00000	3 525 2 19	1 2 1 2
KRUK	340.60	-1.35 %	13:29:06	41	337,4000	7	249	337.00000	337.40000	177	5	18	6,133	[+]
KRU	331.60 341.00	306.60000 374.60000	13:19:59 13:19:59 13:05:50 13:05:01	46 2 16 32	337,0000 337,0000 336,4000 336,8000	1 4 3 3	19 214 71 127	336.80000 336.60000 336.40000 336.20000	337.60000 337.80000 338.00000 338.20000	44 23 255 1119	1 1 1 4
KRVITAMIN	12.66	2.21 %	12:33:03	28	12,9400	1	10	12.62000	12.92000	282	2	1	9	[+]
KVT	12.50 12.94	11.40000 13.92000	12:33:03 12:09:37 09:46:19 09:45:45	125 12 141 158	12,9200 12,5000 12,5200 12,5600	1 3 1 1	600 408 1200 260	12.52000 12.50000 12.46000 12.44000	12.94000 12.96000 12.98000 13.02000	112 1035 170 197	1 2 1 1
KSGAGRO	1.99	-0.20 %	13:04:09	9	1,9760	2	720	1.94000	1.97600	841	1	7	13	[+]
KSG	1.92 1.99	1.79000 2.18500	12:39:52 12:38:04 10:45:17 10:40:36	123 527 100 140	1,9780 1,9780 1,9180 1,9180	1 2 3 1	19 2200 6918 406	1.93800 1.92000 1.91800 1.91600	1.98600 2.00000 2.02000 2.02500	6022 1220 2000 10	1 2 1 1
KUBOTA	9.60	0.00 %	09:16:14	200	9,6000	2	235	9.60000	10.15000	200	2	0	2	[+]
KUB	9.60 9.60	7.68000 11.50000	17:00:00 16:44:06 11:25:58 11:25:58	15 35 50 20	9,6000 9,9800 9,9800 10,0000	1 1 1 2	110 10 10 320	9.56000 9.30000 9.20000 9.10000	10.20000 10.25000 10.30000 10.40000	150 100 20 20	1 1 1 1
KUPIEC	1.73	-3.91 %	10:00:21	137	1,7200	1	13	1.72000	1.77500	100	1	1	2	[+]
KPC	1.72 1.73	1.38500 2.07000	09:11:30 09:57:24 17:00:00 17:00:00	1000 10 1 100	1,7300 1,7900 1,7800 1,7800	2 1 2 1	160 50 660 50	1.70000 1.67000 1.66000 1.65000	1.78000 1.80000 1.81000 1.82500	395 47910 560 100	1 2 1 1
LABOCANNA	0.47	2.35 %	11:22:25	80	0,4785	1	2000	0.46000	0.47500	2789	1	34	16	[+]
LCN	0.45 0.48	0.37600 0.56300	10:36:56 09:46:36 09:34:20 09:31:52	106 50 439 1487	0,4790 0,4490 0,4475 0,4795	1 1 1 1	6000 2749 900 2950	0.45700 0.45400 0.45100 0.44900	0.47850 0.47900 0.47950 0.48000	7408 7978 7706 16888	3 2 2 3
LABOPRINT	13.30	1.50 %	09:52:33	20	13,5000	2	1134	13.30000	13.80000	20	1	0	4	[+]
LAB	13.30 13.70	12.00000 14.60000	09:50:49 09:44:17 09:18:20 09:18:20	42 106 80 20	13,7000 13,7000 13,6000 13,6000	1 1 2 1	131 48 550 20	12.90000 12.30000 12.20000 12.10000	13.90000 14.30000 14.40000 14.60000	1201 70 122 30	4 2 1 2
LARQ	1.59	-13.21 %	13:06:29	361	1,3800	1	1500	1.39000	1.44000	140	1	290	427	[+]
LRQ	1.37 1.59	1.29500 1.57500	13:06:25 12:51:20 12:49:15 12:48:37	1000 140 1757 1220	1,4000 1,4500 1,3700 1,3900	1 3 1 3	800 11639 1500 4700	1.38500 1.38000 1.37500 1.37000	1.44500 1.45000 1.46000 1.46500	990 1080 2447 5120	1 1 2 1
LAURENPES	0.06	-0.18 %	10:35:01	38679	0,0566	3	81321	0.05660	0.05750	10200	1	67	4	[+]
LPS	0.06 0.06	0.04050 0.07510	10:35:01 09:34:30 09:10:08 17:00:00	24728 3000 1000 18000	0,0568 0,0570 0,0578 0,0567	1 1 1 1	30000 10000 34000 25000	0.05610 0.05600 0.05220 0.05200	0.05780 0.05790 0.05800 0.05960	21000 10000 19143 43877	1 1 1 1
LEGIMI	0.00	0.00 %	15:57:49	90	17,2000	1	200	16.60000	16.80000	400	1	0	0	[+]
LEG	0.00 0.00	13.80000 20.60000	14:09:43 14:09:43 14:09:43 09:46:11	7 130 143 248	17,2000 16,7000 16,5500 16,0500	1 1 1 1	140 111 202 50	16.50000 16.10000 16.05000 15.95000	17.00000 17.20000 18.20000 18.35000	500 1632 640 52	1 3 2 1
LENA	3.82	-0.26 %	10:22:14	20	3,8400	2	535	3.82000	3.84000	6	1	1	4	[+]
LEN	3.82 3.84	3.44000 4.20000	09:00:00 09:00:00 16:34:45 15:28:24	324 776 335 210	3,8200 3,8200 3,8500 3,8500	3 7 1 4	1348 5487 220 3775	3.81000 3.80000 3.79000 3.77000	3.85000 3.86000 3.87000 3.88000	2777 362 2331 1412	3 1 3 3
LENTEX	8.30	-3.34 %	13:00:34	10	8,1000	3	95	8.10000	8.28000	130	1	0	0	[+]
LTX	8.10 8.30	7.48000 9.12000	12:07:54 09:00:00 16:49:02 16:49:02	12 24 1 4	8,1000 8,3000 8,3800 8,2000	1 2 2 1	250 270 750 250	8.04000 8.02000 8.00000 7.98000	8.30000 8.32000 8.38000 8.46000	896 650 652 5	4 1 2 1
LESS	0.66	-4.39 %	13:24:28	1000	0,6310	1	2100	0.63100	0.65000	6454	2	58	37	[+]
LES	0.62 0.66	0.59400 0.72600	12:21:53 12:03:47 12:00:28 11:49:07	2000 3000 681 950	0,6500 0,6450 0,6400 0,6400	1 5 1 3	2419 22372 3000 18633	0.62900 0.62000 0.61800 0.61600	0.65600 0.65900 0.66000 0.66400	2885 19 120 3000	1 1 1 1
LGTRADE	1.70	-1.73 %	12:06:12	1580	1,7000	1	1000	1.65000	1.76000	922	1	8	13	[+]
LGT	1.70 1.77	1.36000 2.04000	12:06:12 12:04:14 11:49:29 11:48:04	10 10 193 53	1,7000 1,7600 1,7600 1,7600	1 1 2 1	2000 1291 4000 1000	1.57000 1.55000 1.53000 1.44000	1.77000 1.78000 1.79000 1.80000	2565 6500 3500 7000	1 2 2 2
LIBET	1.68	-0.60 %	09:59:46	2985	1,6700	2	10310	1.64000	1.67000	2952	2	13	22	[+]
LBT	1.64 1.68	1.52000 1.84000	09:53:51 09:06:06 09:06:06 09:06:06	54 10000 310 17	1,6700 1,6400 1,6400 1,6400	1 1 1 1	6500 100 10 12	1.61000 1.60000 1.59000 1.25000	1.68000 1.69000 1.71000 1.72000	3156 1000 6000 55	2 1 1 1
LIVECHAT	127.80	-0.95 %	13:20:26	60	124,8000	7	693	124.80000	125.00000	287	2	47	5,858	[+]
LVC	124.00 127.80	115.20000 140.40000	13:20:26 13:20:26 13:02:36 13:00:16	21 7 28 61	124,8000 124,8000 124,8000 125,0000	2 1 3 3	101 196 1980 610	124.60000 124.40000 124.20000 124.00000	125.20000 125.40000 125.60000 125.80000	20 376 1965 719	1 3 4 1
LOKATYBUD	0.42	0.00 %	11:00:00	50	0,4220	1	50	0.40000	0.42200	2770	1	0	0	[+]
LBD	0.42 0.42	0.33800 0.50500	11:00:00 11:00:00 11:00:00 15:00:00	50 50 70 50	0,4220 0,4220 0,4220 0,4220	1 2 3 1	50 1520 2200 100	0.38000 0.36000 0.35000 0.32000	0.42800 0.43000 0.44000 0.46000	9081 2638 100 1110	1 1 1 1
LOKUM	14.30	-6.25 %	13:27:39	232	13,5000	1	101	13.50000	13.95000	507	1	2	21	[+]
LKD	13.50 14.30	12.90000 15.70000	13:27:14 13:27:14 12:07:56 12:07:01	17 1 300 230	13,5000 13,5000 13,6000 13,6000	1 2 1 1	77 101 400 500	13.10000 13.00000 12.80000 12.50000	14.00000 14.10000 14.30000 14.40000	120 500 100 44	1 1 1 2
LPP	10,120.00	-0.20 %	13:20:21	1	10 100,0000	2	7	10100.00000	10130.00000	7	3	1	7,692	[+]
LPP	10,060.00 10,160.00	9110.00000 11130.00000	13:20:20 13:18:31 13:15:08 13:14:47	1 2 2 1	10 100,0000 10 130,0000 10 130,0000 10 130,0000	4 8 5 3	6 74 11 42	10090.00000 10080.00000 10070.00000 10060.00000	10140.00000 10150.00000 10160.00000 10170.00000	10 64 50 9	1 8 4 3
LSISOFT	11.75	0.42 %	13:25:16	168	12,0000	3	625	11.70000	12.00000	1530	4	1	10	[+]
LSI	11.65 12.00	10.60000 12.90000	13:25:16 12:47:07 12:43:30 12:08:14	130 197 85 3	11,9500 11,9000 11,7000 11,9000	1 2 4 2	514 566 1051 56	11.65000 11.60000 11.50000 11.40000	12.10000 12.20000 12.30000 12.35000	97 400 654 200	1 1 2 1
LUBAWA	2.36	-1.47 %	13:24:14	5000	2,3450	5	771	2.34000	2.34500	3000	1	371	871	[+]
LBW	2.33 2.38	2.12500 2.59500	13:20:12 13:16:23 13:16:23 13:16:23	600 1908 200 2892	2,3450 2,3500 2,3500 2,3500	5 7 1 15	8480 18220 1000 53833	2.33500 2.33000 2.32500 2.32000	2.35000 2.35500 2.36000 2.36500	3430 3974 22646 964	2 3 6 3
LUG	0.00	0.00 %	13:59:14	53	5,8000	1	130	5.65000	5.75000	264	1	0	0	[+]
LUG	0.00 0.00	4.64000 6.95000	13:57:37 13:57:37 13:57:37 13:03:03	447 400 500 83	5,8000 5,8000 5,9000 6,0000	1 1 1 1	400 99 2114 500	5.60000 5.35000 5.30000 5.25000	5.80000 6.15000 6.20000 6.40000	347 2800 1285 439	1 2 2 1
LUKARDI	0.90	0.00 %	11:57:01	100	0,9500	1	134	0.90000	0.92000	1087	1	1	1	[+]
LUK	0.90 0.95	0.72000 1.08000	11:54:17 11:54:17 10:36:53 11:59:50	78 922 150 130	0,9000 0,9000 0,9000 0,9500	1 1 2 1	1191 999 2400 250	0.84000 0.72000 0.70000 0.60500	0.95000 1.00000 1.04000 1.05000	2650 220 5407 7724	1 1 1 2
M4B	0.00	0.00 %	15:00:00	1	11,2000	1	50	8.50000	11.20000	120	1	0	0	[+]
M4B	0.00 0.00	9.00000 13.40000	11:00:00 15:00:00 11:24:04 11:24:04	90 1 98 62	11,2000 11,2000 10,0000 10,0000	1 1 1 1	40 1 150 1	5.05000 5.00000 3.10000 1.00000	13.60000 19.00000 25.00000 31.60000	70 160 769 296	1 1 1 1
MABION	23.39	0.00 %	13:22:42	9	23,0000	2	2	22.90000	23.00000	1	1	28	642	[+]
MAB	22.45 23.39	21.06000 25.72000	13:22:42 13:07:00 13:03:28 13:03:28	91 608 1 1	23,0000 22,9800 23,0200 23,0000	1 3 1 3	53 10 44 24	22.88000 22.86000 22.85000 22.84000	23.01000 23.02000 23.03000 23.04000	136 262 205 103	1 1 1 1
MAKARONPL	9.58	-1.88 %	13:16:14	270	9,4200	1	240	9.42000	9.60000	773	2	1	14	[+]
MAK	9.42 9.60	8.64000 10.50000	13:16:14 13:16:14 12:27:52 12:27:52	30 148 252 148	9,4200 9,4400 9,4400 9,4600	1 1 1 1	280 55 150 15	9.40000 9.38000 9.36000 9.32000	9.62000 9.66000 9.68000 9.70000	1002 1000 1250 1644	3 1 3 2
MAKOLAB	5.60	1.82 %	12:05:50	85	5,6000	1	800	5.40000	5.60000	1473	3	0	0	[+]
MLB	5.60 5.60	4.48000 6.70000	10:35:25 13:11:05 12:58:21 10:18:46	90 544 400 247	5,5000 5,4500 5,4500 5,4500	1 1 1 1	375 459 2000 149	5.35000 5.10000 4.90000 4.78000	5.75000 5.80000 6.00000 6.10000	310 1000 1000 1000	1 1 1 1
MANGATA	93.00	-2.35 %	12:36:06	40	91,4000	3	22	91.20000	91.40000	154	1	0	11	[+]
MGT	91.20 93.00	83.80000 102.00000	10:15:11 10:15:11 09:00:00 15:40:03	63 20 2 50	91,2000 92,6000 93,0000 93,6000	1 2 3 1	12 8 294 88	91.00000 90.00000 89.20000 89.00000	92.80000 93.00000 93.20000 93.40000	18 107 20 20	1 3 1 1
MARVIPOL	6.12	1.97 %	13:08:34	160	6,2200	1	1999	6.16000	6.22000	4609	1	1	7	[+]
MVP	6.12 6.24	5.52000 6.72000	12:53:53 12:35:29 09:21:23 09:08:12	160 220 250 350	6,2200 6,2000 6,2400 6,1200	1 2 2 2	1000 1230 2220 518	6.14000 6.12000 6.10000 6.08000	6.24000 6.26000 6.28000 6.30000	912 2360 900 1686	3 4 4 3
MAXCOM	9.62	-2.49 %	13:13:00	35	9,4000	1	4	9.38000	9.40000	111	1	1	10	[+]
MXC	9.40 9.64	8.66000 10.55000	13:10:35 13:10:35 13:10:35 11:35:43	2 50 2 11	9,4000 9,4000 9,4200 9,5000	1 1 1 1	2 3 2 1100	9.36000 9.32000 9.30000 9.26000	9.50000 9.62000 9.64000 9.66000	200 15 103 1050	1 3 2 1
MAXIMUS	7.15	0.00 %	12:43:25	67	7,1500	1	63	7.15000	7.20000	165	1	1	7	[+]
MAX	7.15 7.20	5.75000 8.55000	12:43:25 11:35:05 11:05:35 15:56:11	933 35 5 62	7,1500 7,2000 7,1500 7,1500	2 1 2 1	187 150 270 25	7.00000 6.95000 6.85000 6.65000	7.35000 7.40000 7.45000 7.50000	30 388 200 240	1 2 1 1
MAXIPIZZA	0.00	0.00 %	15:16:45	11	0,7000	1	999	0.51500	0.65000	3500	1	0	0	[+]
MXP	0.00 0.00	0.56000 0.84000	15:15:55 15:15:47 15:15:47 15:15:47	2501 3000 3500 999	0,5800 0,5800 0,5850 0,5900	1 1 1 1	3200 3333 2000 2000	0.51000 0.50500 0.50000 0.45000	0.65500 0.70000 0.73500 0.74000	3000 1040 988 6354	1 1 1 2
MBANK	315.00	0.26 %	13:20:54	35	313,4000	4	65	313.20000	313.80000	202	2	7	2,280	[+]
MBK	311.60 319.00	283.60000 346.40000	13:20:54 13:18:25 13:18:25 13:18:25	5 3 5 2	313,4000 313,8000 313,8000 313,8000	2 5 4 2	93 147 141 233	312.80000 312.60000 312.40000 312.20000	314.40000 314.60000 314.80000 315.00000	175 97 316 343	3 4 4 4
MBFGROUP	4.15	1.66 %	13:28:32	700	4,2900	1	1290	4.29000	4.45000	119	1	87	386	[+]
MBF	4.08 4.57	3.32000 4.98000	13:28:32 13:20:38 13:20:38 13:20:38	300 81 3 3	4,3200 4,4500 4,4400 4,4300	2 1 9 2	450 2521 27 2099	4.24000 4.23000 4.21000 4.20000	4.48000 4.50000 4.54000 4.55000	600 1466 500 666	1 3 1 1
MBWS	10.60	0.00 %	09:03:14	2	10,6000	1	800	9.80000	10.25000	750	1	0	0	[+]
MBW	10.60 10.60	9.54000 11.65000	09:00:00 09:02:35 09:49:16 09:47:40	18 10 15 40	10,6000 10,6000 9,8000 9,8400	1 1 1 1	132 61 280 300	9.76000 9.70000 9.54000 9.00000	10.60000 10.80000 10.85000 10.90000	718 33 33 64	1 1 1 1
MCI	18.00	0.00 %	13:22:47	99	18,0000	2	247	17.90000	18.00000	591	3	4	73	[+]
MCI	17.90 18.00	16.20000 19.80000	13:22:39 13:02:17 12:28:38 11:41:10	230 1000 1 285	18,0000 18,0000 17,9000 18,0000	1 1 1 1	199 30 1000 110	17.80000 17.75000 17.70000 17.60000	18.50000 18.60000 18.70000 18.75000	67 410 176 88	1 2 2 1
MDIENERGIA	1.99	-0.76 %	13:08:23	1	1,9700	1	154	1.97000	2.03000	4300	2	14	28	[+]
MDI	1.92 2.07	1.79500 2.18000	12:44:54 12:43:08 12:39:35 12:39:35	21 31 196 79	2,0300 2,0300 1,9700 1,9700	1 1 1 1	1200 1499 1498 21	1.96500 1.96000 1.95000 1.94000	2.06000 2.07000 2.08000 2.10000	2000 6022 1717 3064	1 3 2 3
MEDAPP	0.40	-2.50 %	12:50:27	1200	0,3900	1	13698	0.38500	0.39450	2600	1	18	7	[+]
MDA	0.39 0.41	0.32000 0.48000	12:45:28 12:45:28 12:45:28 12:45:28	102 2500 2708 100	0,3900 0,3900 0,3920 0,3940	1 1 2 1	1000 2707 3203 4700	0.37500 0.37200 0.37000 0.36200	0.39500 0.39600 0.39800 0.39900	2000 666 3000 1820	1 1 1 1
MEDCAMP	1.20	-6.25 %	11:30:01	3	1,2000	2	1504	1.12200	1.20000	1591	1	5	6	[+]
MDP	1.12 1.20	0.96000 1.44000	11:06:51 11:06:51 10:29:00 10:29:00	8 874 800 3150	1,1200 1,1200 1,2000 1,1980	4 1 1 2	2292 100 950 2329	1.12000 1.11000 1.10200 1.10000	1.26000 1.27600 1.28800 1.29000	1800 912 1500 2595	1 1 1 2
MEDICALG	23.45	-6.79 %	13:28:00	10	21,9500	2	253	21.90000	21.95000	147	2	102	2,282	[+]
MDG	21.60 23.45	21.15000 25.75000	13:25:12 13:21:23 13:21:01 13:20:29	65 97 1 10	22,0000 22,0000 22,0000 21,9500	1 7 6 5	333 2229 820 805	21.85000 21.80000 21.75000 21.70000	22.00000 22.10000 22.15000 22.20000	406 524 1604 222	5 2 1 1
MEDICOBIO	1.19	-3.36 %	13:10:32	5000	1,1500	1	2121	1.15000	1.18000	140	1	9	10	[+]
MDB	1.15 1.19	0.95200 1.42500	13:09:37 13:08:07 13:07:34 09:00:00	1308 5 2570 10	1,1500 1,1800 1,1500 1,1900	1 2 1 1	905 1200 200 200	1.12000 1.08000 1.07000 1.06000	1.18500 1.19000 1.19500 1.20000	200 3690 200 2987	1 3 1 1
MEDINICE	18.00	-0.67 %	12:40:16	2	17,8800	1	419	17.70000	17.88000	154	1	2	32	[+]
ICE	17.60 18.00	16.20000 19.80000	12:32:58 12:32:58 11:56:50 11:52:00	1 1 2 2	17,8800 17,8600 17,9000 17,9000	1 1 1 2	1 50 200 101	17.64000 17.62000 17.60000 17.58000	17.90000 17.98000 18.00000 18.18000	186 100 1 100	1 1 1 1
MENNICA	17.40	-1.96 %	13:24:03	5	17,5000	1	201	17.40000	17.50000	100	1	1	10	[+]
MNC	17.35 17.85	15.70000 19.10000	13:22:29 12:38:22 11:57:59 11:54:29	1 1 18 8	17,4000 17,4000 17,3500 17,4000	1 1 2 1	162 600 450 220	17.35000 17.30000 17.10000 17.05000	17.75000 17.80000 17.85000 17.90000	8 152 108 991	1 2 1 3
MENNICASK	84.10	3.21 %	12:29:31	5	86,8000	1	23	85.10000	86.60000	22	1	0	21	[+]
MNS	84.10 86.90	67.30000 100.80000	12:13:37 11:47:36 11:47:36 11:47:36	16 13 9 7	84,6000 86,9000 86,8000 86,6000	1 1 1 2	114 12 28 35	85.00000 84.50000 84.10000 84.00000	86.80000 86.90000 87.00000 87.90000	61 87 20 24	2 1 1 1
MERA	1.68	-3.57 %	12:28:40	20	1,6200	1	20	1.60000	1.62000	80	1	0	0	[+]
MER	1.62 1.68	1.35000 2.00000	09:00:00 16:19:41 09:00:00 09:00:00	10 10 10 10	1,6800 1,6800 1,6800 1,6800	2 1 2 1	1305 20 520 20	1.57000 1.55000 1.50000 1.48000	1.65000 1.68000 1.69000 1.74000	1220 960 3000 5000	1 1 1 1
MERCATOR	41.46	-0.71 %	13:16:32	42	40,8200	1	8	40.82000	40.97000	140	2	6	239	[+]
MRC	40.70 41.46	37.32000 45.60000	13:06:12 12:58:23 12:58:23 12:58:23	10 8 10 2	40,8200 40,9000 40,9000 40,9000	1 1 2 1	25 50 54 34	40.78000 40.75000 40.74000 40.72000	40.98000 41.00000 41.05000 41.06000	79 180 45 1200	1 4 1 1
MERCOR	14.65	-2.04 %	12:48:41	1	14,4000	1	1	14.30000	14.40000	1	1	0	0	[+]
MCR	14.25 14.65	13.20000 16.10000	12:18:13 12:18:11 12:18:11 12:10:53	2 1 1 7	14,5000 14,5000 14,4500 14,2500	2 2 1 1	92 104 300 3	14.25000 14.20000 14.15000 14.10000	14.45000 14.50000 14.60000 14.65000	31 298 2 678	2 2 2 3
MERIT	3.00	0.00 %	10:08:05	5	3,0000	1	100	2.90000	3.00000	1178	4	0	0	[+]
MEI	3.00 3.00	2.40000 3.60000	09:58:21 13:44:09 12:22:28 10:42:01	5 20 390 1000	3,0000 3,0000 3,0000 3,0000	1 1 1 2	355 100 100 2100	2.88000 2.86000 2.84000 2.80000	3.08000 3.12000 3.15000 3.16000	330 20 40 20	1 1 1 1
MERLINGRP	0.00	0.00 %	17:00:00	2139	0,1700	1	369	PKC	PKC	198459	9	0	0	[+]
MRG	0.00 0.00	0.13600 0.20400	17:00:00 17:00:00 16:49:38 16:49:38	1008 1853 2399 1000	0,1700 0,1700 0,1700 0,1705	1 1 1 2	3000 5000 10000 9882	0.17000 0.10200 0.10100 0.10000	0.15000 0.17000 0.22900 0.23000	684 9104 12084 4500	1 3 1 1
METAVERSUM	0.85	-0.44 %	10:20:55	1	0,8960	1	191	0.85000	0.89600	499	1	0	0	[+]
MET	0.85 0.90	0.68000 1.02000	10:08:44 13:11:02 12:20:47 11:28:34	109 800 216 784	0,8500 0,9000 0,9000 0,9000	1 3 1 1	500 3930 500 100	0.83200 0.83000 0.82200 0.81600	0.89800 0.90000 0.91000 0.91800	2998 4383 1110 200	1 1 1 1
MEXPOLSKA	2.29	0.00 %	09:10:57	2	2,2900	1	3000	2.20000	2.29000	880	3	0	0	[+]
MEX	2.29 2.29	2.07000 2.51000	09:10:57 09:10:57 09:10:56 09:10:56	2 2 2 2	2,2900 2,2900 2,2900 2,2900	1 1 1 2	3700 620 2000 1732	2.19000 2.18000 2.15000 2.14000	2.30000 2.38000 2.39000 2.45000	3500 287 185 3000	1 1 1 1
MFO	34.50	1.17 %	13:15:23	72	34,5000	3	444	33.80000	34.50000	146	3	4	137	[+]
MFO	34.00 34.50	31.10000 37.90000	11:23:54 11:23:54 11:23:54 11:23:54	2442 16 232 83	34,5000 34,5000 34,4000 34,3000	3 2 1 2	537 98 50 122	33.70000 33.60000 33.50000 33.30000	34.60000 34.70000 34.80000 34.90000	363 150 288 162	2 2 1 2
MILISYS	7.90	-2.41 %	13:26:31	6	8,1000	1	314	7.80000	8.10000	297	1	1	6	[+]
MLM	7.80 8.10	6.35000 9.45000	13:26:31 13:26:31 12:30:09 12:21:40	10 4 477 190	8,0000 7,9000 7,9000 7,8000	1 2 3 1	7 91 342 19	7.75000 7.70000 7.65000 7.60000	8.30000 8.40000 8.50000 8.60000	479 285 1990 10	2 3 4 1
MILKILAND	0.82	0.61 %	11:06:18	39	0,8250	1	1961	0.82500	0.83200	58	1	10	8	[+]
MLK	0.81 0.84	0.73800 0.90200	10:53:15 10:42:35 10:42:35 10:42:35	300 1432 50 13	0,8060 0,8050 0,8090 0,8100	1 2 1 2	2460 6248 40 3700	0.81300 0.81000 0.80700 0.80600	0.83400 0.83600 0.83700 0.83900	58 58 310 1256	1 1 2 2
MILKPOL	0.00	0.00 %	16:05:04	1	0,8450	1	3652	0.79000	0.84500	1162	2	0	0	[+]
MLP	0.00 0.00	0.68000 1.01000	16:04:48 11:19:57 16:12:52 09:07:14	101 2250 58 440	0,7900 0,7900 0,8450 0,8000	1 1 1 1	500 799 500 1200	0.78000 0.76000 0.75500 0.75000	0.85000 0.85500 0.88500 0.89500	2647 1000 699 2000	2 1 1 1
MILLENNIUM	4.94	0.08 %	13:28:59	300	4,9460	2	3568	4.93400	4.94600	3433	4	533	2,654	[+]
MIL	4.90 5.05	4.45000 5.43500	13:27:50 13:27:49 13:27:49 13:27:29	305 132 616 1012	4,9460 4,9460 4,9460 4,9500	1 2 1 2	2300 6897 5858 2607	4.93000 4.92800 4.92200 4.92000	4.95000 4.95400 4.95600 4.95800	358 3352 4336 2643	1 2 3 2
MINERAL	0.72	-8.33 %	09:01:15	15	0,7150	4	6389	0.71500	0.78000	1791	2	0	0	[+]
MND	0.72 0.72	0.57500 0.85500	13:36:10 12:51:50 11:33:35 11:10:45	1 10 1 10	0,7800 0,7150 0,7800 0,7400	2 2 1 1	3817 2881 3000 1518	0.71000 0.70000 0.68000 0.65500	0.79000 0.79500 0.81000 0.82000	7826 1999 2000 2280	2 1 1 1
MIRACULUM	1.32	-4.55 %	12:39:56	183	1,2600	1	1000	1.26000	1.29000	2000	1	5	6	[+]
MIR	1.26 1.32	1.19000 1.45000	12:39:56 12:39:56 12:38:41 12:06:08	2000 1100 1000 330	1,2700 1,2750 1,2800 1,3150	1 1 2 1	2817 3400 7200 3603	1.25000 1.23000 1.22500 1.22000	1.29500 1.31000 1.32000 1.33000	1670 1100 1000 4400	1 1 1 2
MIRBUD	5.63	-1.42 %	13:28:44	330	5,5600	1	7152	5.56000	5.59000	2	1	161	893	[+]
MRB	5.42 5.63	5.07000 6.19000	13:28:22 13:25:00 13:24:01 13:19:23	470 180 260 3278	5,5700 5,5700 5,5900 5,5800	6 3 6 1	13251 4602 17144 900	5.55000 5.54000 5.53000 5.51000	5.60000 5.61000 5.63000 5.64000	1666 1688 10600 9767	5 1 2 3
MLPGROUP	78.20	0.00 %	13:05:50	2	78,0000	2	32	77.00000	78.00000	426	1	0	11	[+]
MLG	78.00 78.20	70.40000 86.00000	12:11:29 10:36:05 09:00:46 09:00:00	45 1 87 5	78,0000 78,0000 78,2000 78,2000	1 2 1 1	20 205 20 101	76.60000 76.00000 75.80000 75.60000	78.20000 78.60000 79.00000 79.40000	58 63 120 108	1 2 1 1
MLSYSTEM	57.60	-1.47 %	12:52:58	17	57,1500	3	132	57.15000	57.60000	20	1	1	75	[+]
MLS	57.15 57.95	51.85000 63.35000	12:52:58 12:52:58 12:46:20 12:46:20	12 71 79 16	57,2000 57,2000 57,2000 57,2000	2 2 5 1	101 110 401 100	57.10000 57.05000 57.00000 56.90000	57.65000 57.70000 57.80000 57.90000	23 39 224 35	1 1 1 1
MMCPL	0.00	0.00 %	16:45:39	1	9,3500	1	116	8.70000	9.30000	108	1	0	0	[+]
MMC	0.00 0.00	7.50000 11.20000	11:11:37 13:01:35 15:43:44 16:45:42	7 10 9 1	9,2000 8,7000 8,8000 9,2000	1 1 1 1	63 154 1 25	8.05000 8.00000 7.20000 6.00000	9.35000 9.50000 9.75000 9.85000	80 90 98 19	1 1 1 1
MOBRUK	296.50	-0.67 %	13:20:18	2	295,0000	2	14	294.00000	295.50000	27	2	1	149	[+]
MBR	292.00 297.00	267.00000 326.00000	13:08:26 13:08:26 13:02:07 12:59:13	6 14 4 15	294,0000 294,0000 296,0000 295,0000	2 2 5 4	5 14 34 34	293.00000 292.50000 292.00000 291.50000	296.00000 297.00000 297.50000 298.00000	82 419 31 512	2 9 2 6
MOJ	0.00	0.00 %	13:33:52	192	1,7800	1	400	1.79500	1.87500	600	1	0	0	[+]
MOJ	0.00 0.00	1.60500 1.95500	13:32:27 13:32:27 14:18:34 14:18:34	160 148 1852 148	1,8300 1,8300 1,8300 1,8350	1 1 2 1	2000 4308 1010 1	1.79000 1.78000 1.77500 1.72500	1.88000 1.96000 1.99000 2.15000	4045 634 200 824	1 2 1 1
MOL	32.80	1.72 %	11:49:14	231	33,1800	3	884	32.52000	33.12000	125	1	1	21	[+]
MOL	32.40 33.26	29.52000 36.08000	11:49:14 11:49:14 10:52:14 10:16:20	63 100 4 5	33,1800 33,1800 33,2600 32,4000	1 1 1 1	77 204 89 500	32.50000 32.40000 32.38000 32.14000	33.20000 33.72000 33.96000 34.00000	1000 500 37 55	1 1 1 1
MOLECURE	17.36	0.58 %	12:19:10	59	17,3000	1	55	17.02000	17.20000	100	1	3	48	[+]
MOC	17.00 17.40	15.64000 19.08000	11:49:49 11:39:34 11:34:25 11:34:25	41 35 87 50	17,3000 17,3000 17,1000 17,1000	2 1 1 1	272 300 685 200	17.00000 16.88000 16.86000 16.80000	17.28000 17.30000 17.40000 17.44000	51 680 423 524	1 2 4 1
MONNARI	4.74	-0.63 %	12:45:10	400	4,7100	2	77	4.71000	4.78000	805	2	1	7	[+]
MON	4.71 4.78	4.27000 5.21000	11:57:30 11:57:30 11:24:33 11:24:33	329 97 51 199	4,7800 4,7800 4,7800 4,7700	1 1 1 2	500 198 610 1205	4.70000 4.66000 4.65000 4.62000	4.79000 4.80000 4.84000 4.84500	555 377 1000 380	1 1 1 1
MOONLIT	0.00	0.00 %	16:46:30	4221	0,4260	1	1000	0.45000	0.45800	1310	1	0	0	[+]
MLT	0.00 0.00	0.34200 0.51000	16:46:30 16:12:46 16:10:23 09:00:00	779 1551 1028 1162	0,4400 0,4400 0,4420 0,4420	1 2 1 1	10000 33166 2000 1499	0.43000 0.42600 0.42000 0.41200	0.46000 0.47400 0.49600 0.49800	2500 855 2399 7000	1 1 2 1
MOSTALPLC	17.85	-1.96 %	12:27:40	1	17,5000	1	295	17.50000	17.75000	122	1	1	11	[+]
MSP	17.45 17.85	16.10000 19.60000	12:27:40 12:27:40 12:22:03 10:42:39	20 50 50 100	17,5000 17,5000 17,5000 17,7500	2 1 2 3	120 85 151 82	17.45000 17.40000 17.35000 17.30000	17.80000 17.85000 17.90000 18.10000	123 167 294 640	1 3 3 2
MOSTALWAR	5.78	0.00 %	11:11:20	35	5,7800	1	941	5.72000	5.78000	3658	5	0	0	[+]
MSW	5.78 5.78	5.22000 6.34000	17:00:00 16:05:22 16:05:22 15:42:57	50 20 80 100	5,7800 5,7800 5,7600 5,7600	2 2 1 1	1400 1500 121 200	5.70000 5.68000 5.64000 5.62000	5.80000 5.84000 5.86000 5.88000	52 300 1159 910	1 1 2 1
MOSTALZAB	2.34	-0.43 %	13:05:13	141	2,2900	4	1796	2.28500	2.30000	2007	3	25	57	[+]
MSZ	2.29 2.34	2.10500 2.56500	13:00:12 12:30:38 12:30:38 12:27:17	500 403 122 259	2,2850 2,2850 2,2850 2,2900	1 1 2 1	3542 6 2111 820	2.28000 2.27500 2.27000 2.26500	2.31500 2.32500 2.33000 2.33500	477 1766 2277 3571	1 2 2 1
MOVIEGAMES	22.90	-0.22 %	11:45:23	1	23,0500	2	550	22.95000	23.00000	109	1	6	136	[+]
MOV	22.80 23.10	20.65000 25.15000	11:27:25 11:00:12 11:00:12 11:00:12	300 149 50 1	22,9000 22,9000 22,9500 23,0000	3 6 1 1	552 1409 1877 50	22.90000 22.80000 22.70000 22.65000	23.05000 23.10000 23.15000 23.20000	103 1190 121 19657	2 4 2 3
MPAY	0.94	0.86 %	13:15:33	100	0,9380	1	12	0.93300	0.93800	1967	3	73	68	[+]
MPY	0.92 0.95	0.75200 1.12800	13:04:16 13:02:06 13:01:26 12:43:55	4233 500 400 1436	0,9310 0,9380 0,9370 0,9380	2 1 2 3	2347 5766 20000 6718	0.93200 0.93100 0.93000 0.92600	0.94000 0.94300 0.94700 0.94800	513 3888 1500 1600	1 1 1 1
MPLVERBUM	0.00	0.00 %	16:47:55	1	4,1600	1	450	4.58000	4.80000	430	1	0	0	[+]
VER	0.00 0.00	3.34000 4.98000	10:24:25 09:02:34 14:51:15 14:39:05	450 1 100 9	4,6800 4,0800 4,6000 4,8000	2 1 1 1	417 320 330 70	4.14000 4.12000 4.04000 4.00000	4.96000 5.40000 5.50000 7.00000	370 216 691 340	1 1 2 1
MUZA	6.30	4.13 %	11:55:42	382	6,3000	1	1230	6.10000	6.30000	218	1	0	2	[+]
MZA	6.30 6.30	5.70000 6.90000	11:40:23 11:40:23 11:40:23 09:23:11	1240 1000 119 100	6,0500 6,0500 6,0500 6,0500	1 1 1 1	90 5 197 1000	6.00000 5.65000 5.30000 3.36000	6.35000 6.40000 6.50000 6.80000	2000 1172 274 220	1 1 1 2
MWTRADE	4.60	0.00 %	09:45:20	124	4,6000	1	410	4.60000	4.65000	3990	1	0	1	[+]
MWT	4.60 4.60	4.14000 5.06000	09:31:11 16:31:15 15:03:02 14:25:04	10 177 20 3	4,6000 4,6000 4,6000 4,6000	2 1 1 1	478 1200 500 3	4.55000 4.48000 4.43000 3.59000	4.70000 4.99000 5.00000 5.32000	1596 390 12 226	1 1 4 1
NANOGROUP	1.51	1.15 %	13:25:41	50	1,5860	1	1015	1.58000	1.58600	4950	1	40	62	[+]
NNG	1.51 1.59	1.36400 1.66400	13:25:28 13:24:58 13:10:36 13:09:27	1985 1 3116 1500	1,5800 1,5800 1,5780 1,5760	1 2 1 1	657 2067 10000 2000	1.55000 1.54200 1.53400 1.53200	1.59000 1.60000 1.60200 1.62000	2000 5300 10000 3300	1 2 1 2
NEPTIS	0.00	0.00 %	11:56:07	19	51,0000	1	2	51.00000	53.00000	2	1	0	0	[+]
YAN	0.00 0.00	40.80000 61.00000	11:03:44 09:41:51 09:53:58 12:58:14	1 100 1 10	51,0000 51,0000 50,0000 50,0000	1 1 1 1	5 10 5 10	50.50000 50.00000 49.00000 48.00000	55.00000 58.00000 60.00000 65.00000	2 2 30 10	1 1 2 1
NESTMEDIC	1.90	0.00 %	09:00:00	10	1,9000	1	1250	1.82000	1.90000	789	1	0	0	[+]
NST	1.90 1.90	1.52000 2.28000	16:41:46 09:00:00 15:51:49 15:24:32	20 400 10 800	1,9000 1,8200 1,9100 1,8500	2 1 1 1	1450 40 231 1000	1.81000 1.80000 1.73000 1.71000	1.91000 1.92000 1.94000 1.97000	1190 168 940 1576	1 1 1 1
NETWISE	37.80	-1.59 %	11:57:01	50	37,2000	1	54	36.80000	37.80000	39	1	0	2	[+]
NTW	37.20 37.80	30.40000 45.20000	09:19:54 09:12:29 09:00:27 09:00:27	5 10 39 94	37,8000 37,8000 37,8000 37,8000	2 1 2 1	110 10 70 20	36.60000 36.40000 36.20000 36.00000	38.00000 38.40000 38.60000 38.80000	194 110 194 505	3 1 1 4
NEUCA	602.00	1.00 %	12:54:37	3	607,0000	2	8	605.00000	607.00000	40	2	0	152	[+]
NEU	594.00 607.00	542.00000 662.00000	12:54:37 12:54:37 12:50:29 12:47:36	10 4 3 11	607,0000 606,0000 606,0000 606,0000	2 2 3 1	19 12 27 43	603.00000 602.00000 600.00000 599.00000	609.00000 610.00000 613.00000 614.00000	45 12 104 112	1 1 2 3
NEWAG	18.00	0.84 %	13:05:35	18	18,1000	2	51	17.95000	18.05000	1	1	0	8	[+]
NWG	17.95 18.25	16.20000 19.80000	12:52:51 12:43:34 12:33:29 12:19:40	1 1 10 1	18,1000 18,1000 18,1000 18,1000	5 1 4 2	50 1 103 35	17.90000 17.85000 17.80000 17.75000	18.10000 18.15000 18.20000 18.25000	482 3 44 124	1 3 4 4
NEXTBIKE	0.00	0.00 %	15:00:00	20	9,0000	1	75	8.00000	8.70000	60	1	0	0	[+]
NXB	0.00 0.00	7.20000 10.80000	11:00:00 11:00:00 15:00:00 11:00:00	20 10 20 15	9,1000 9,1000 9,4500 9,5000	1 1 2 1	65 100 130 5	7.95000 7.85000 7.70000 7.50000	9.00000 9.10000 9.70000 9.85000	27 197 15 75	1 1 1 1
NGGAMES	0.11	2.68 %	13:12:07	156	0,1150	1	552	0.11500	0.11550	11111	1	291	33	[+]
NGG	0.11 0.12	0.09080 0.13600	13:03:23 12:32:40 12:32:36 12:28:01	156 1 1 5733	0,1155 0,1150 0,1150 0,1155	2 5 4 2	15000 30777 26520 43500	0.11150 0.11100 0.11050 0.11000	0.11650 0.11700 0.11750 0.11800	20000 7100 29900 29747	1 1 2 2
NOCTILUCA	116.00	-1.19 %	12:15:37	54	116,0000	2	20	116.20000	118.00000	302	1	0	36	[+]
NCL	115.40 117.80	92.80000 139.20000	12:14:37 11:55:05 11:47:55 11:47:47	2 8 27 18	117,8000 117,8000 117,8000 117,6000	2 2 2 6	132 59 42 107	116.00000 115.40000 115.20000 115.00000	120.00000 120.60000 121.80000 122.00000	281 9 199 60	4 1 1 1
NOTORIA	0.00	0.00 %	12:11:50	25	8,7000	1	18	8.40000	8.70000	233	1	0	0	[+]
NTS	0.00 0.00	7.00000 10.40000	10:48:56 11:55:52 11:12:10 16:46:45	32 25 36 100	8,7000 8,7000 8,7000 8,4500	1 1 1 1	28 250 27 34	8.35000 8.30000 7.40000 6.10000	8.80000 9.50000 10.00000 11.00000	100 118 273 148	1 1 1 1
NOVAINV	0.82	0.49 %	10:24:25	49	0,8200	2	1691	0.76800	0.81800	752	1	0	0	[+]
NOV	0.82 0.82	0.65600 0.98400	09:29:01 17:00:00 17:00:00 16:35:18	7 1 59 3800	0,8200 0,8160 0,8160 0,7900	1 1 1 1	1277 1830 1316 1600	0.76600 0.76400 0.76000 0.74000	0.82000 0.83000 0.84000 0.85000	6990 6000 1266 6459	3 2 1 2
NOVAVISGR	1.33	-2.72 %	13:06:13	2	1,2500	1	1000	1.27000	1.30000	5770	1	22	28	[+]
NVG	1.25 1.33	1.20000 1.46000	13:02:41 13:02:00 13:02:00 13:02:00	5000 6000 5000 1000	1,2600 1,2700 1,2700 1,2750	2 2 1 1	3998 6000 3000 3000	1.25000 1.23000 1.22000 1.21500	1.32500 1.33000 1.33500 1.36500	3490 6298 975 1868	1 2 1 1
NOVITA	115.00	-2.58 %	11:12:41	2	113,5000	2	5	113.00000	115.50000	4	1	0	2	[+]
NVT	113.50 115.00	103.50000 126.50000	11:12:41 11:12:41 11:12:41 10:13:16	10 2 1 5	114,0000 115,0000 115,0000 116,5000	3 1 1 2	30 5 15 20	112.00000 111.00000 110.50000 110.00000	116.00000 116.50000 117.00000 117.50000	6 4 4 48	2 3 1 1
NTCAPITAL	0.80	0.25 %	13:21:31	140	0,7920	1	9	0.79200	0.80000	1195	1	12	9	[+]
NTC	0.79 0.81	0.72400 0.88400	12:53:22 12:47:50 12:11:30 10:10:46	2500 1 1000 1305	0,7920 0,7920 0,7920 0,8000	4 1 1 3	4150 200 6416 10479	0.79000 0.78800 0.78600 0.78000	0.80400 0.80600 0.80800 0.81000	3108 1999 5917 5712	1 1 1 3
NTTSYSTEM	5.04	-3.37 %	12:09:26	275	4,8700	3	572	4.87000	4.98000	920	2	2	10	[+]
NTT	4.87 5.04	4.54000 5.54000	12:09:26 12:09:26 11:41:15 11:41:15	10 114 286 10	4,8700 4,8700 4,8700 4,9100	2 1 2 2	750 10 750 1050	4.86000 4.83000 4.82000 4.81000	5.00000 5.04000 5.06000 5.10000	287 2273 4 1200	1 2 1 1
NWAI	0.00	0.00 %	15:04:59	10	14,9000	1	140	14.30000	14.90000	30	1	0	0	[+]
NWA	0.00 0.00	12.00000 17.80000	13:52:15 09:00:00 12:32:05 12:31:51	216 15 82 55	14,4000 15,0000 14,8000 14,7000	1 1 1 0	187 300 55 0	14.20000 13.80000 11.50000 0.00000	15.00000 16.40000 16.50000 16.70000	134 166 285 65	1 1 1 1
ODLEWNIE	8.72	0.00 %	10:13:55	12	8,7400	2	106	8.66000	8.74000	163	1	0	1	[+]
ODL	8.66 8.74	7.86000 9.58000	10:00:40 09:58:58 09:19:41 09:19:41	2 50 42 58	8,6600 8,6600 8,6600 8,7200	2 2 2 2	224 310 330 700	8.62000 8.60000 8.52000 8.50000	8.80000 8.82000 8.90000 8.94000	587 200 567 365	1 1 1 2
OEX	35.00	0.00 %	12:02:19	45	36,0000	1	240	35.00000	35.50000	61	1	0	2	[+]
OEX	35.00 36.00	31.50000 38.50000	10:02:46 15:44:12 11:33:12 11:19:53	17 80 17 6	35,0000 36,0000 35,0000 35,0000	1 1 1 1	100 40 45 9	34.10000 34.00000 33.60000 33.40000	36.00000 36.40000 37.60000 37.80000	174 255 30 27	3 2 1 1
ONDE	15.70	-0.13 %	13:23:30	106	15,6000	2	515	15.52000	15.60000	4	1	72	1,109	[+]
OND	15.10 15.88	14.14000 17.26000	13:23:30 13:21:49 13:21:17 13:19:58	44 6 50 51	15,6000 15,6000 15,6000 15,5800	1 1 3 2	324 900 1097 3563	15.50000 15.42000 15.40000 15.34000	15.62000 15.64000 15.66000 15.68000	53 302 1664 87	1 3 2 1
ONE2TRIBE	0.42	-6.04 %	12:29:05	2381	0,4200	1	18319	0.42000	0.44500	399	1	2	1	[+]
O2T	0.42 0.42	0.33600 0.50400	16:42:27 16:17:53 14:25:42 14:24:28	1000 100 2928 2500	0,4470 0,4470 0,4000 0,4000	1 1 1 1	234 999 2381 1000	0.41000 0.40100 0.40000 0.39000	0.44600 0.44700 0.45000 0.45100	2000 1250 4309 5000	1 2 2 1
ONEMORE	2.14	12.15 %	13:27:59	200	2,4000	1	100	2.36000	2.40000	3671	1	516	1,215	[+]
OML	2.07 2.54	1.71200 2.56500	13:27:40 13:26:35 13:26:35 13:24:50	129 9 1 2399	2,4000 2,4550 2,4200 2,4200	1 2 2 1	500 4780 5500 500	2.35500 2.35000 2.34500 2.34000	2.45000 2.45500 2.46000 2.46500	1300 1991 2165 2700	1 1 2 2
ONICO	0.00	0.00 %	11:00:00	82	6,0000	1	4	11.00000	PKC	2008	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	1 1 1 1	165 497 1410 1000	3.00000 2.00000 1.00000 0.10000	4.00000 6.00000 10.70000 12.00000	150 242 30 82	1 2 1 1
OPONEOPL	40.00	2.51 %	12:58:29	32	40,8000	5	576	39.80000	40.80000	133	3	2	79	[+]
OPN	39.50 40.80	36.00000 44.00000	12:57:48 12:53:47 12:53:47 12:53:47	22 78 150 32	40,8000 40,8000 40,8000 40,8000	1 1 1 1	201 24 678 50	39.70000 39.60000 39.50000 39.20000	40.90000 41.00000 41.20000 41.30000	1880 637 515 115	2 7 5 2
OPTEAM	8.28	0.85 %	12:39:07	30	8,2600	2	1120	8.20000	8.26000	92	1	0	1	[+]
OPM	8.26 8.28	7.46000 9.10000	09:00:00 09:00:00 17:00:00 15:55:02	17 50 108 15	8,2800 8,2800 8,1900 8,1900	3 1 1 1	185 7198 2 200	8.19000 8.15000 7.95000 7.92000	8.28000 8.29000 8.30000 8.50000	1163 910 220 250	2 1 2 1
OPTIGIS	0.55	-0.69 %	10:03:48	489	0,5780	2	3031	0.55000	0.58800	2910	3	2	1	[+]
OPI	0.55 0.58	0.44200 0.66200	10:02:58 10:02:49 15:07:06 12:31:59	170 1750 11 1500	0,5500 0,5520 0,5820 0,5500	1 1 1 1	1700 2500 6666 999	0.54400 0.54200 0.54000 0.52200	0.59000 0.59600 0.59800 0.60000	1783 1650 3031 1667	1 1 1 1
ORANGEPL	6.82	0.80 %	13:28:26	96	6,8360	2	1020	6.83000	6.84000	1092	4	974	6,678	[+]
OPL	6.77 6.92	6.14000 7.50400	13:28:26 13:28:26 13:28:24 13:28:24	611 347 1127 764	6,8360 6,8360 6,8300 6,8280	2 2 2 1	3866 3075 2141 3300	6.82600 6.82400 6.82200 6.82000	6.84600 6.84800 6.85400 6.85600	1528 6953 19077 1528	1 3 1 1
ORCOGROUP	0.00	0.00 %	16:27:44	848	2,5200	1	152	2.52000	2.58000	4444	1	0	0	[+]
OPG	0.00 0.00	2.26800 2.77200	16:27:44 09:48:23 09:00:00 11:58:31	152 55 100 157	2,5200 2,6410 2,5200 2,6600	1 1 1 1	3530 2036 600 321	2.36000 2.21000 2.05000 2.04000	2.64100 2.66000 2.69000 2.70000	6611 360 400 12335	1 1 1 2
ORGANIC	0.00	0.00 %	15:00:00	20	1,8000	1	20	1.76000	1.86000	20	1	0	0	[+]
ORG	0.00 0.00	1.44000 2.16000	15:00:00 15:00:00 11:00:00 11:24:31	20 20 10 107	1,8000 1,8000 1,8600 1,8600	1 1 1 1	585 50 100 160	1.74000 1.70000 1.60000 1.50000	1.87000 1.88000 1.90000 1.92000	545 20 20 20	1 1 1 1
ORZLOPONY	0.00	0.00 %	16:21:28	10	2,3000	1	5	2.16000	2.22000	583	1	0	0	[+]
ORL	0.00 0.00	1.84000 2.76000	13:33:38 13:33:38 13:33:38 13:33:38	10365 10 901 224	2,1000 2,1000 2,2200 2,2400	1 1 1 1	239 425 10600 249	2.10000 2.08000 2.04000 2.02000	2.24000 2.46000 2.70000 2.96000	893 5000 1110 610	1 1 1 1
OTLOG	27.40	0.00 %	13:23:23	18	27,5000	1	267	27.50000	27.80000	106	1	6	152	[+]
OTS	26.00 28.00	24.70000 30.10000	13:05:39 13:05:39 12:56:37 12:41:51	50 50 178 4	27,5000 27,6000 27,8000 28,0000	2 2 2 1	17 22 147 260	27.20000 27.00000 26.50000 26.40000	28.00000 28.30000 28.40000 28.50000	1600 75 521 1500	2 1 2 1
OTMUCHOW	3.16	-1.56 %	09:14:06	50	3,1600	1	200	3.18000	3.28000	600	1	1	2	[+]
OTM	3.16 3.16	2.85000 3.47000	09:14:06 09:00:00 13:05:29 15:42:14	400 200 4 2	3,1600 3,1600 3,2100 3,2100	1 1 2 1	2380 2000 1977 180	3.16000 3.12000 3.11000 3.03000	3.29000 3.30000 3.31000 3.33000	624 1200 2270 381	1 2 1 1
OUTDOORZY	0.71	0.00 %	09:35:23	1000	0,7080	1	2000	0.67000	0.70800	1950	1	1	1	[+]
OUT	0.71 0.71	0.56800 0.84800	16:09:48 16:08:19 15:37:45 15:36:41	50 2500 50 6019	0,7080 0,7040 0,7020 0,7000	1 1 1 4	400 1540 1500 19385	0.66000 0.65600 0.65400 0.64200	0.71000 0.71600 0.71800 0.72000	6780 300 3000 8880	2 1 1 3
OVOSTAR	42.00	0.00 %	10:22:13	5	42,0000	1	295	41.60000	42.20000	50	1	0	9	[+]
OVO	42.00 42.00	37.80000 46.20000	09:46:29 09:45:53 09:08:06 12:42:47	188 12 1 45	42,0000 42,0000 42,0000 42,0000	1 1 1 3	186 32 82 208	41.40000 40.60000 40.40000 40.00000	42.40000 42.60000 42.80000 43.00000	150 24 200 1042	1 1 1 2
OZECAPITAL	1.20	-1.71 %	12:47:24	870	1,1500	1	1800	1.12800	1.17000	855	1	41	48	[+]
OZE	1.15 1.22	0.96000 1.44000	11:49:41 11:48:26 11:48:26 11:48:26	411 15765 1800 870	1,1700 1,1700 1,1720 1,1800	1 1 1 3	840 1555 656 25472	1.12600 1.11400 1.11200 1.10000	1.18600 1.18800 1.19000 1.19600	3000 1700 1094 1805	1 1 1 1
PAMAPOL	3.52	-1.96 %	13:04:18	13	3,5100	3	3026	3.51000	3.57000	1470	2	1	5	[+]
PMP	3.51 3.57	3.17000 3.87000	13:04:18 13:04:18 10:32:12 09:23:05	500 30 30 500	3,5100 3,5100 3,5700 3,5200	6 1 2 1	4015 3 2100 150	3.50000 3.49000 3.40000 3.39000	3.58000 3.60000 3.64000 3.65000	597 500 30 746	2 1 1 3
PANOVA	11.40	-3.42 %	10:15:38	459	11,3000	1	100	11.40000	11.60000	791	2	2	28	[+]
NVA	11.30 11.40	10.30000 12.50000	10:11:03 10:11:03 10:11:03 10:11:03	459 150 250 997	11,3000 11,3000 11,3000 11,4000	1 2 2 3	527 244 1614 749	11.30000 11.20000 11.10000 11.00000	11.90000 12.10000 12.40000 12.70000	200 300 1141 150	1 1 2 1
PARCELTEC	0.00	0.00 %	15:00:00	86	0,5600	1	2000	0.16200	PKC	1700	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 0 0	3000 3000 0 0	0.16100 0.16050 0.00000 0.00000	0.55000 0.56000 0.61600 0.61800	830 409 1816 6868	1 1 1 1
PARTNER	0.13	-12.75 %	13:15:52	800	0,1300	1	700	0.13000	0.13950	7300	3	101	13	[+]
PRN_	0.13 0.15	0.10450 0.15650	13:15:52 13:15:52 13:15:52 13:15:52	2800 3400 2500 5000	0,1305 0,1305 0,1305 0,1310	2 1 2 2	17000 5000 3500 9500	0.12650 0.12600 0.12550 0.12350	0.14000 0.14400 0.14550 0.14600	7400 2000 4000 5250	1 1 1 1
PASSUS	32.00	0.93 %	12:39:36	30	32,7000	1	30	32.10000	32.70000	20	1	0	2	[+]
PAS	32.00 32.70	28.80000 35.20000	09:25:28 09:25:24 09:25:22 12:01:57	10 20 10 20	32,0000 32,0000 32,0000 32,4000	1 1 1 1	30 240 68 10	32.00000 31.60000 31.10000 31.00000	33.00000 33.10000 33.50000 33.90000	10 230 50 40	1 1 1 1
PATENTUS	1.46	-5.23 %	10:51:01	500	1,4500	1	265	1.46000	1.48500	500	1	3	4	[+]
PAT	1.45 1.46	1.31500 1.60500	10:51:01 10:51:01 10:49:19 10:49:19	500 500 200 450	1,4500 1,4550 1,4600 1,4600	3 2 2 1	2054 1300 400 2000	1.45000 1.44500 1.44000 1.43500	1.49000 1.51000 1.52000 1.53000	1000 2000 5470 2500	1 1 2 1
PCCEXOL	3.97	-2.65 %	13:08:38	500	3,8600	4	2783	3.86000	3.88500	548	3	136	525	[+]
PCX	3.76 3.97	3.57000 4.36000	12:48:20 12:48:20 12:46:10 12:45:44	103 647 1000 500	3,8700 3,8700 3,8700 3,8700	3 8 1 5	2500 3484 440 3610	3.85500 3.85000 3.84500 3.84000	3.90000 3.91000 3.92000 3.93000	4370 1050 1914 2409	1 2 1 2
PCCROKITA	116.80	1.54 %	13:26:22	18	118,6000	1	27	118.00000	118.20000	3	1	2	199	[+]
PCR	116.20 118.60	105.20000 128.40000	13:26:22 13:25:44 13:22:51 13:22:51	10 93 22 100	118,6000 118,2000 118,0000 118,0000	2 1 1 3	382 23 77 118	117.60000 117.40000 117.20000 117.00000	118.60000 118.80000 119.00000 119.60000	42 720 1064 342	2 3 2 3
PCFGROUP	36.95	0.41 %	13:24:53	10	37,1000	6	247	36.65000	37.10000	195	3	1	46	[+]
PCF	36.50 37.10	33.30000 40.60000	11:41:12 11:23:11 11:03:41 11:03:40	7 5 34 80	37,1000 37,1000 37,0000 37,0000	2 2 2 1	1053 511 69 15	36.60000 36.50000 36.40000 36.35000	37.20000 37.40000 37.85000 37.90000	80 23 212 38	1 1 1 1
PEKABEX	17.00	0.88 %	12:27:32	90	17,1500	1	240	17.15000	17.30000	670	2	2	37	[+]
PBX	17.00 17.15	15.30000 18.70000	11:36:43 11:36:43 11:15:05 10:25:33	43 57 123 211	17,1000 17,1000 17,1000 17,0000	1 1 1 1	7 241 90 2095	17.10000 17.00000 16.80000 16.70000	17.40000 17.45000 17.50000 17.55000	884 327 3333 20	3 1 3 1
PEKAO	91.68	0.33 %	13:27:25	1	91,3000	3	587	91.30000	91.34000	568	4	252	23,072	[+]
PEO	90.90 92.38	82.52000 100.80000	13:27:24 13:26:30 13:26:29 13:26:28	2 22 5 245	91,3000 91,3000 91,3000 91,3000	1 2 2 1	200 378 423 200	91.28000 91.26000 91.24000 91.22000	91.36000 91.40000 91.42000 91.44000	126 784 247 515	1 5 2 2
PEPCO	43.36	0.09 %	13:28:00	41	43,4200	3	2627	43.46000	43.54000	2430	4	253	10,939	[+]
PCO	42.80 43.66	39.04000 47.68000	13:28:00 13:28:00 13:27:59 13:27:59	198 775 447 276	43,4200 43,4400 43,4800 43,4800	1 6 7 2	820 1765 3836 389	43.44000 43.42000 43.40000 43.38000	43.56000 43.58000 43.60000 43.62000	1148 1815 1009 660	2 3 3 1
PEPEES	1.25	0.81 %	13:17:20	900	1,2500	1	8862	1.23000	1.25000	814	3	6	7	[+]
PPS	1.23 1.25	1.13000 1.37000	12:36:56 12:36:56 09:40:32 09:40:32	306 880 1138 362	1,2500 1,2500 1,2300 1,2400	2 6 3 3	1451 49144 6590 8000	1.21000 1.20000 1.19000 1.18000	1.26000 1.27000 1.28000 1.29000	5953 2800 4193 5666	1 2 2 4
PGE	6.80	0.92 %	13:28:25	154	6,8320	2	1228	6.83000	6.83200	795	1	851	5,771	[+]
PGE	6.68 6.88	6.12000 7.48000	13:28:25 13:26:16 13:26:16 13:25:58	891 811 100 8	6,8320 6,8300 6,8300 6,8340	2 1 2 2	2412 1537 1700 1573	6.82600 6.82400 6.82200 6.82000	6.83600 6.84000 6.84200 6.84400	653 1557 4640 1537	2 2 5 1
PGFGROUP	1.30	-6.27 %	13:27:50	1100	1,1950	1	12	1.19500	1.22000	367	1	258	314	[+]
PGV	1.17 1.32	1.17000 1.43000	13:08:32 13:03:05 13:03:05 13:03:05	500 367 1133 1500	1,2250 1,1850 1,1900 1,2000	2 2 2 2	2500 3803 5655 31000	1.18500 1.18000 1.17500 1.17000	1.22500 1.23500 1.24000 1.25000	1879 6250 15759 5825	1 2 2 2
PHN	12.90	-0.78 %	12:27:35	100	12,8000	1	50	12.80000	12.90000	576	3	0	1	[+]
PHN	12.80 12.90	11.65000 14.15000	09:24:52 09:10:49 09:10:49 09:10:49	4 1 1 1	12,9000 12,9000 12,9000 12,9000	1 2 2 2	388 4800 205 580	12.70000 12.60000 12.50000 12.30000	12.95000 13.00000 13.20000 13.25000	1500 502 780 426	3 2 1 1
PHOTON	13.05	-2.10 %	12:58:40	147	12,7100	2	677	12.82000	13.15400	210	1	3	42	[+]
PEN	12.71 13.19	11.74600 14.35400	12:58:40 12:58:40 12:58:40 12:58:22	150 156 300 187	12,8000 12,8000 12,8020 12,9000	1 1 1 1	53 120 90 77	12.71000 12.70000 12.62000 12.60000	13.15600 13.16000 13.18000 13.19000	123 156 300 526	1 1 1 2
PIXELCROW	0.12	-0.80 %	09:34:39	30	0,1240	1	1000	0.11800	0.12300	800	1	12	2	[+]
PIX	0.12 0.12	0.09950 0.14800	09:00:00 14:05:42 10:48:14 10:48:06	12419 100 1250 1000	0,1240 0,1250 0,1300 0,1300	1 1 1 1	2000 21414 970 1000	0.11500 0.11400 0.10600 0.10400	0.12400 0.13000 0.13200 0.13400	51652 14584 1500 2500	2 2 1 1
PKNORLEN	62.50	0.29 %	13:28:51	2	62,2200	3	308	62.20000	62.22000	780	5	488	30,323	[+]
PKN	61.82 62.66	56.26000 68.74000	13:28:20 13:28:06 13:27:37 13:26:51	150 2 20 9	62,2200 62,2000 62,2000 62,2200	3 6 5 9	676 561 1482 1823	62.18000 62.16000 62.14000 62.12000	62.24000 62.26000 62.28000 62.30000	1738 1011 839 723	6 5 3 3
PKOBP	31.86	0.31 %	13:28:18	4	31,9400	3	1576	31.91000	31.94000	3305	4	1,026	32,740	[+]
PKO	31.65 32.18	28.68000 35.04000	13:28:17 13:25:06 13:25:05 13:25:05	25 2 7 5	31,9400 31,9300 31,9300 31,9400	9 1 1 1	1579 800 328 328	31.90000 31.89000 31.88000 31.87000	31.95000 31.96000 31.97000 31.98000	298 307 1518 890	2 2 3 2
PKPCARGO	14.61	-0.41 %	13:22:10	90	14,5200	1	5	14.52000	14.55000	1046	2	25	368	[+]
PKP	14.51 14.88	13.15000 16.07000	13:20:31 13:13:10 13:13:10 13:00:58	5 309 271 51	14,5200 14,5100 14,5100 14,5800	3 7 2 2	1690 1597 1859 3852	14.51000 14.50000 14.48000 14.46000	14.56000 14.58000 14.59000 14.60000	2295 393 1158 997	1 1 1 4
PLASMA	0.54	5.88 %	11:00:00	1	0,5400	1	500	0.40000	0.52000	599	1	1	0	[+]
PSM	0.54 0.54	0.43200 0.64500	11:00:00 11:00:00 11:00:00 15:15:28	500 181 642 500	0,5400 0,5100 0,5100 0,5500	1 1 1 1	1563 1656 4980 20000	0.32000 0.30200 0.25800 0.20000	0.70000 0.71000 0.84000 0.96000	2058 777 900 444	1 1 1 1
PLATIGE	28.50	3.17 %	13:22:03	3	29,3000	2	52	28.50000	29.40000	661	2	3	88	[+]
PLI	28.50 29.70	22.80000 34.20000	13:22:03 13:07:24 13:06:58 13:03:53	52 1 65 100	29,0000 29,4000 29,3000 29,3000	1 2 1 1	89 1325 100 25	28.30000 28.00000 27.60000 27.50000	29.50000 29.60000 29.70000 29.90000	138 404 171 1220	1 3 2 4
PLAYWAY	395.50	0.13 %	13:10:44	4	394,5000	1	5	393.00000	394.00000	22	2	1	249	[+]
PLW	390.00 398.50	356.00000 435.00000	13:10:44 13:07:55 12:54:05 12:48:28	16 8 2 2	394,5000 394,0000 395,5000 395,0000	2 1 3 2	40 26 187 46	391.00000 390.50000 390.00000 389.50000	395.50000 396.00000 396.50000 397.00000	26 55 43 50	1 3 2 2
PLAZACNTR	1.63	-0.60 %	12:56:38	13	1,6500	2	1666	1.62000	1.65000	1541	2	13	21	[+]
PLZ	1.61 1.65	1.47000 1.79000	12:56:38 12:53:55 12:45:57 12:44:59	57 400 100 666	1,6400 1,6400 1,6400 1,6400	2 2 2 1	3771 4158 1653 666	1.61000 1.60000 1.58000 1.57000	1.66000 1.67000 1.68000 1.69000	2101 777 999 2777	3 1 1 2
PLGROUP	0.00	0.00 %	17:00:00	2000	0,1770	1	4700	0.15000	0.14800	2000	1	0	0	[+]
PLG	0.00 0.00	0.14200 0.21200	17:00:00 17:00:00 14:48:17 12:14:20	1100 1800 2000 1000	0,1770 0,1770 0,1865 0,1780	1 1 0 0	2000 1 0 0	0.13000 0.08020 0.00000 0.00000	0.17700 0.17750 0.17800 0.23400	6127 15 2000 7000	1 1 1 1
POINTGROUP	0.00	0.00 %	15:12:53	545	2,6400	2	916	2.62000	2.68000	1000	1	0	0	[+]
PGM	0.00 0.00	2.38000 2.90000	09:24:57 09:24:57 13:01:17 10:29:19	2708 292 340 250	2,6400 2,6800 2,7200 2,7200	1 1 1 1	240 2907 1500 600	2.60000 2.58000 2.56000 2.52000	2.70000 2.90000 2.98000 3.02000	2778 1236 500 480	1 3 1 1
POINTPACK	46.20	0.00 %	12:52:47	30	46,0000	2	523	44.60000	46.30000	22	1	1	40	[+]
PNT	44.10 46.50	37.00000 55.40000	10:54:08 10:53:03 09:50:52 09:50:52	422 40 27 11	46,5000 45,1000 44,1000 44,1000	1 1 1 2	45 150 120 123	44.50000 44.40000 44.30000 44.10000	46.50000 46.70000 46.90000 48.00000	56 43 522 25	1 1 2 1
POLENERGIA	83.90	0.84 %	11:20:01	43	84,5000	1	2	83.40000	83.90000	2	1	0	14	[+]
PEP	83.70 85.00	75.60000 92.20000	11:12:33 10:56:38 09:43:30 09:07:04	10 50 2 50	84,5000 84,5000 84,7000 83,7000	1 4 1 1	2 21 84 158	83.30000 83.20000 83.00000 82.70000	84.00000 84.10000 84.20000 84.50000	4 27 100 49	2 4 1 3
POLICE	12.65	0.00 %	13:04:56	6	12,5000	2	403	12.50000	12.65000	37	1	0	6	[+]
PCE	12.50 12.65	11.40000 13.90000	12:31:36 12:31:36 12:09:46 11:50:12	8 12 2 36	12,6500 12,6500 12,6500 12,6500	2 1 2 1	1206 600 1321 498	12.40000 12.30000 12.20000 12.00000	12.70000 12.80000 12.85000 12.90000	889 507 2 200	2 1 1 2
POLIMEXMS	4.91	-0.93 %	13:23:36	300	4,8780	2	1497	4.86000	4.87800	1700	1	99	484	[+]
PXM	4.85 4.96	4.42400 5.40500	13:20:12 13:13:36 13:02:25 12:55:28	979 100 3000 970	4,8760 4,8700 4,8660 4,8720	2 1 5 1	1882 360 3275 50	4.85600 4.85400 4.85000 4.84200	4.88000 4.88800 4.89600 4.90000	10000 830 2113 2650	1 1 1 2
POLMAN	0.00	0.00 %	15:44:04	1053	0,4700	2	3499	0.43100	0.46800	432	1	0	0	[+]
PLM	0.00 0.00	0.37600 0.56400	15:43:37 15:43:37 14:36:50 14:35:40	1947 1500 80 1299	0,4690 0,4680 0,4300 0,4310	1 2 1 2	4652 1500 3000 6000	0.43000 0.41100 0.41000 0.40200	0.47300 0.47500 0.47600 0.48000	900 947 3998 4167	1 1 1 1
POLTRONIC	1.01	9.80 %	13:07:20	300	1,1200	1	1801	1.01000	1.12000	2228	2	1	1	[+]
PTN	1.01 1.12	0.80800 1.21000	12:10:38 14:55:34 11:05:23 11:03:25	699 1000 170 1000	1,0100 1,0200 1,0000 1,0000	2 1 2 1	5300 506 1718 1900	1.00000 0.99000 0.98000 0.94200	1.13000 1.13500 1.14000 1.15000	5906 313 298 870	2 1 1 1
POLWAX	2.99	-0.67 %	12:11:00	7	2,9700	1	1406	2.96000	2.97000	1483	1	4	13	[+]
PWX	2.97 2.99	2.70000 3.28000	11:55:56 11:55:56 11:55:56 11:55:56	178 490 1200 300	2,9700 2,9700 2,9700 2,9700	2 1 1 4	1355 1429 182 977	2.95000 2.94000 2.93000 2.92000	2.98000 3.00000 3.01000 3.02000	3900 5154 8400 2500	1 4 4 2
PPG	0.44	-2.27 %	10:01:18	1573	0,4300	1	200	0.43100	0.43900	300	1	3	1	[+]
PPG	0.43 0.44	0.35200 0.52800	10:01:18 09:34:43 09:34:43 09:33:22	200 800 200 25	0,4310 0,4300 0,4300 0,4400	2 1 1 1	5507 200 200 300	0.43000 0.42000 0.41500 0.41000	0.45000 0.45900 0.46000 0.46300	200 1500 400 3331	1 1 1 1
PRAGMAINK	3.28	-0.91 %	11:33:23	300	3,2800	1	290	3.28000	3.32000	540	1	0	1	[+]
PRI	3.28 3.28	2.96000 3.60000	14:34:59 11:28:26 11:06:44 10:35:00	164 400 99 460	3,3100 3,2800 3,3100 3,3200	3 2 1 1	2555 350 100 100	3.21000 3.20000 3.19000 3.18000	3.34000 3.36000 3.37000 3.38000	20 20 2245 20	1 1 1 1
PREFAGRP	30.00	-13.79 %	11:00:48	8	30,0000	1	7	33.00000	32.00000	2	1	0	0	[+]
PFG	30.00 30.00	24.00000 36.00000	11:00:00 11:00:00 11:21:50 11:00:00	1 1 5 1	30,0000 30,0000 34,8000 34,8000	1 1 1 1	17 7 10 1	31.80000 30.00000 29.00000 28.00000	33.00000 34.00000 34.80000 35.00000	10 1 15 10	1 1 1 1
PRESENT24	0.13	0.00 %	11:43:02	104	0,1415	1	2840	0.12900	0.14150	38300	2	7	1	[+]
P24	0.13 0.14	0.10250 0.15350	11:39:20 09:51:11 17:04:24 16:44:35	1000 6000 22002 14452	0,1290 0,1280 0,1415 0,1415	1 1 1 1	9000 10000 10000 10000	0.12800 0.12600 0.12200 0.12100	0.14500 0.14900 0.15000 0.15100	49400 29261 8000 10000	2 1 2 1
PROCHEM	31.20	-0.64 %	09:02:39	144	31,2000	1	50	31.00000	31.20000	208	1	0	5	[+]
PRM	31.20 31.20	28.20000 34.20000	09:00:00 16:45:26 16:45:20 14:50:59	2 2 2 2	31,2000 31,4000 31,4000 31,4000	1 1 1 1	150 31 247 220	30.80000 30.60000 30.40000 30.20000	31.40000 31.60000 31.80000 32.00000	492 31 236 2	1 1 1 1
PROJPRZEM	15.90	1.92 %	10:15:47	200	15,9000	1	80	15.70000	15.90000	24	1	0	3	[+]
PJP	15.90 15.90	14.40000 17.40000	09:00:00 16:46:09 15:54:40 15:30:21	2 53 64 20	15,9000 15,6000 15,7000 15,6000	1 2 1 1	100 256 500 496	15.60000 15.50000 15.40000 15.30000	16.00000 16.10000 16.40000 16.50000	709 500 130 204	2 1 1 2
PROMISE	0.00	0.00 %	16:09:51	163	3,9800	2	150	3.90000	3.98000	116	2	0	0	[+]
PRO	0.00 0.00	3.20000 4.76000	16:09:51 16:09:51 09:32:27 15:44:46	20 150 10 5	3,9600 3,9600 3,9800 3,9800	1 1 1 1	100 525 125 1320	3.88000 3.86000 3.82000 3.80000	4.02000 4.04000 4.08000 4.10000	468 560 62 85	1 2 1 1
PROTEKTOR	2.30	-6.80 %	13:28:51	882	2,3300	2	875	2.31000	2.33000	1396	1	46	106	[+]
PRT	2.27 2.40	2.07000 2.53000	13:08:41 12:56:30 12:50:50 12:01:19	48 70 5 100	2,3300 2,3300 2,3400 2,3400	8 2 1 3	11930 355 3334 4112	2.30000 2.29000 2.28000 2.27000	2.35000 2.36000 2.37000 2.38000	940 4120 370 3194	2 3 2 1
PRYMUS	0.00	0.00 %	17:00:00	94	5,4000	1	10	5.20000	5.35000	620	1	0	0	[+]
PRS	0.00 0.00	4.32000 6.45000	17:00:00 15:00:00 14:52:54 13:52:22	10 241 139 380	5,4000 5,3000 5,3000 5,2500	1 1 2 1	395 20 125 5000	5.15000 5.10000 5.00000 4.84000	5.40000 5.45000 5.55000 5.60000	381 20 10 200	2 1 1 1
PTWP	42.00	-1.87 %	11:21:24	32	42,0000	1	52	40.60000	42.00000	266	1	0	1	[+]
PTW	42.00 42.00	33.60000 50.00000	09:00:00 14:16:51 14:16:38 09:00:00	1 5 208 1	42,0000 42,8000 41,0000 43,0000	1 1 1 1	100 240 240 10	40.00000 39.20000 38.80000 38.20000	42.60000 43.00000 43.40000 43.80000	48 52 40 50	1 1 1 1
PULAWY	90.60	-0.88 %	12:48:40	13	89,6000	1	24	89.40000	89.60000	7	1	2	137	[+]
ZAP	89.60 90.60	81.60000 99.60000	12:33:31 12:33:31 12:33:07 12:33:07	7 8 1 14	89,6000 89,6000 90,0000 90,0000	1 2 1 2	30 155 75 100	89.20000 89.00000 88.80000 88.00000	90.20000 90.60000 91.20000 91.60000	20 660 2 82	1 3 1 1
PUNKPIRAT	0.49	-1.80 %	13:01:19	100	0,4900	1	750	0.49000	0.49900	3971	1	95	46	[+]
PUN	0.47 0.51	0.44100 0.53800	12:49:46 12:32:35 12:32:35 12:22:11	61 250 500 100	0,4900 0,4900 0,4900 0,4980	1 1 1 2	5772 15300 1000 3400	0.48100 0.48000 0.47600 0.47500	0.50000 0.50200 0.50800 0.51000	12860 62 4464 20600	4 1 2 4
PURE	23.70	0.85 %	13:04:00	105	23,6000	3	185	23.55000	23.70000	780	2	7	169	[+]
PUR	23.40 23.85	21.35000 26.05000	12:51:27 12:51:27 11:37:42 11:37:42	135 80 101 99	23,5500 23,6000 23,5500 23,5500	1 2 5 3	75 140 486 738	23.50000 23.45000 23.40000 23.30000	23.75000 23.80000 23.85000 23.90000	585 720 350 2022	2 2 2 6
PYRAMID	50.00	0.00 %	09:52:23	90	50,0000	1	5	49.10000	50.00000	49	1	0	10	[+]
PDG	49.00 50.00	40.00000 60.00000	09:52:23 09:11:11 09:11:11 09:10:39	10 20 5 45	50,0000 49,0000 49,0000 50,0000	1 1 1 1	30 10 5 20	49.00000 48.80000 48.50000 48.20000	50.40000 50.80000 51.00000 51.60000	8 5 100 20	1 1 1 1
PZU	35.90	0.03 %	13:27:24	849	35,8700	6	1328	35.86000	35.88000	1776	4	481	17,281	[+]
PZU	35.65 36.20	32.31000 39.49000	13:27:24 13:27:24 13:27:24 13:26:38	375 427 260 129	35,8700 35,8700 35,8700 35,8900	2 3 4 3	1105 1062 2207 411	35.85000 35.84000 35.83000 35.82000	35.89000 35.90000 35.91000 35.92000	550 4281 842 1769	1 10 2 3
QUARTICON	3.22	6.25 %	11:07:08	200	3,4000	1	315	3.24000	3.56000	100	1	1	3	[+]
QON	3.22 3.40	2.58000 3.86000	11:07:08 10:03:57 09:55:54 09:12:17	100 100 113 320	3,4000 3,4000 3,2200 3,2200	1 1 1 1	350 100 25 290	3.20000 3.06000 2.98000 2.87000	3.57000 3.58000 3.78000 3.82000	1087 125 270 25	1 1 1 1
QUBICGMS	1.51	0.00 %	10:50:24	490	1,5100	2	8857	1.50000	1.51000	1666	2	1	1	[+]
QUB	1.51 1.51	1.21000 1.81000	09:33:57 11:23:34 09:00:00 16:44:29	110 915 96 1	1,5100 1,5100 1,5000 1,5300	1 1 1 1	1701 300 2000 17	1.47000 1.45000 1.44000 1.43500	1.53000 1.53500 1.54000 1.56000	117 920 1804 900	1 1 2 1
QUERCUS	0.00	0.00 %	12:59:40	100	3,5400	1	400	3.54000	3.63000	277	1	0	0	[+]
QRS	0.00 0.00	3.19000 3.89000	12:43:51 11:47:43 11:47:30 11:47:30	500 43 100 412	3,6400 3,5300 3,5300 3,5300	2 2 2 1	757 1618 1050 1000	3.53000 3.52000 3.47000 3.46000	3.64000 3.65000 3.67000 3.68000	636 352 1120 1303	2 1 1 3
R22	47.95	-2.23 %	12:51:51	20	46,0500	1	50	46.10000	47.05000	25	1	2	112	[+]
R22	45.95 47.95	43.20000 52.70000	11:13:31 11:13:31 11:13:31 11:13:31	34 73 16 39	46,0000 46,0000 46,0000 45,9500	4 5 1 2	477 139 170 167	46.05000 46.00000 45.55000 45.30000	47.10000 47.55000 47.80000 48.00000	83 158 160 281	1 1 1 2
RAFAKO	1.16	3.10 %	13:24:05	1000	1,1960	3	2213	1.18000	1.19800	2127	2	318	374	[+]
RFK	1.15 1.23	1.04400 1.27600	13:24:03 13:24:03 13:21:32 13:21:32	667 660 340 660	1,2000 1,1960 1,1960 1,1960	1 1 2 1	2100 11 7510 500	1.17400 1.17200 1.17000 1.16800	1.20000 1.20400 1.20600 1.20800	1185 1367 2010 1814	1 1 2 2
RAFAMET	13.60	0.00 %	09:28:44	3	13,6000	1	45	13.60000	13.80000	550	1	0	0	[+]
RAF	13.60 13.60	12.30000 14.90000	09:28:42 09:28:40 09:28:39 09:28:37	3 2 2 5	13,6000 13,6000 13,6000 13,6000	1 1 1 1	10 50 575 100	13.50000 13.40000 13.20000 13.00000	14.00000 14.30000 14.50000 15.00000	20 30 40 145	1 1 1 2
RAINBOW	24.15	-0.80 %	13:23:46	8	24,9500	1	390	24.75000	24.95000	83	1	34	854	[+]
RBW	24.15 25.20	21.75000 26.55000	12:30:40 12:30:40 12:30:40 12:30:40	39 1 110 51	24,4500 24,5500 24,6500 24,7000	1 4 1 1	111 253 50 72	24.60000 24.55000 24.45000 24.40000	25.00000 25.10000 25.15000 25.20000	228 120 110 955	1 2 1 4
RANKPROGR	1.99	-1.97 %	13:14:15	66	1,9900	1	6	1.97000	1.99000	1996	1	20	40	[+]
RNK	1.96 2.03	1.79500 2.18000	13:14:03 13:14:03 13:08:58 13:08:58	806 1194 4 62	1,9600 1,9700 1,9900 1,9800	4 1 5 4	1516 1000 8021 2000	1.96000 1.95500 1.95000 1.94000	2.01000 2.02000 2.03000 2.04000	100 3000 1886 999	1 1 1 1
RAWLPLUG	17.25	1.17 %	11:40:52	1	17,3000	1	10	17.20000	17.30000	39	1	0	2	[+]
RWL	17.10 17.30	15.55000 18.95000	10:28:59 09:00:17 09:00:00 17:00:00	60 5 50 13	17,3000 17,1000 17,2500 17,1000	1 1 2 1	50 72 1042 100	17.15000 17.10000 16.85000 16.35000	17.40000 17.45000 17.50000 17.55000	161 300 300 260	1 1 1 1
READGENE	3.38	-3.32 %	12:38:24	75	3,2000	1	125	3.20000	3.30000	610	1	3	11	[+]
RDG	3.18 3.38	2.71000 4.05000	12:38:08 12:08:08 10:55:21 10:44:51	70 50 400 130	3,2200 3,3100 3,3100 3,2200	2 1 2 1	660 101 620 20	3.16000 3.15000 3.14000 3.12000	3.32000 3.34000 3.35000 3.36000	520 1280 900 147	2 3 1 1
REDAN	0.16	-8.64 %	09:23:57	2500	0,1640	1	45	0.16900	0.17750	2500	1	3	0	[+]
RDN	0.16 0.16	0.13950 0.18850	13:15:40 14:36:42 14:36:42 14:36:42	500 4094 7244 7140	0,1795 0,1820 0,1805 0,1785	1 1 1 2	2860 3500 10000 16374	0.16800 0.16650 0.16600 0.16400	0.17800 0.17850 0.18000 0.18650	3500 5595 1881 2000	2 1 1 1
REDCARPET	0.00	0.00 %	14:07:08	1	79,0000	1	2	76.00000	78.00000	10	1	0	0	[+]
RCM	0.00 0.00	63.50000 94.50000	14:16:09 09:38:01 13:26:09 13:42:45	1 1 1 1	79,0000 80,0000 81,0000 80,5000	1 1 1 1	15 2 10 5	75.00000 74.00000 70.00000 65.00000	79.00000 79.50000 80.50000 82.00000	42 5 15 10	2 1 1 1
REDDEV	0.00	-11.55 %	14:29:11	133	0,4210	1	1000	0.50000	PKC	81574	5	0	0	[+]
RDS	0.00 0.00	0.38100 0.57000	14:29:11 14:29:11 14:29:11 14:29:11	200 90 3000 77	0,4240 0,4330 0,4330 0,4330	1 1 1 1	200 1499 200 2600	0.40800 0.40200 0.39600 0.39000	0.45000 0.47000 0.49800 0.50000	24680 2200 200 6195	1 1 1 1
RELPOL	0.00	0.00 %	16:36:48	99	6,1000	1	1435	6.10000	6.16000	687	3	0	0	[+]
RLP	0.00 0.00	5.50000 6.70000	16:29:40 16:29:40 16:13:36 16:09:55	34 286 148 352	6,1800 6,1600 6,1400 6,1400	1 1 1 5	300 745 980 4350	6.08000 6.04000 6.02000 6.00000	6.18000 6.20000 6.24000 6.26000	832 1710 311 418	3 4 2 1
REMAK	12.80	-2.73 %	09:46:12	10	12,4500	1	90	12.45000	12.80000	168	2	0	1	[+]
RMK	12.45 12.80	11.55000 14.05000	09:00:00 09:00:00 14:50:59 14:02:56	9 26 2 2	12,8000 12,8000 12,8000 12,8000	3 1 1 3	1263 608 300 243	12.40000 12.35000 12.30000 12.20000	12.85000 12.90000 12.95000 13.10000	6100 1456 1295 77	1 6 4 1
REMEDIS	0.06	0.00 %	11:00:00	6029	0,0600	1	10000	0.05000	0.06000	22141	2	6	0	[+]
REM	0.06 0.06	0.04200 0.07800	11:00:00 11:00:00 11:01:18 11:00:00	1530 10000 6667 4684	0,0600 0,0550 0,0640 0,0640	1 1 1 1	10000 20000 20000 20000	0.04500 0.04000 0.03500 0.03000	0.06400 0.06500 0.07500 0.09000	16748 5000 5000 11112	1 1 1 1
REMORSOL	8.30	0.00 %	13:09:38	101	8,3000	1	160	7.90000	8.30000	543	3	0	1	[+]
RSP	8.30 8.30	6.64000 9.96000	16:42:46 16:42:11 11:21:45 11:21:30	1 47 2 515	8,3000 7,9400 8,3200 8,1000	2 1 1 1	624 100 34 50	7.88000 7.80000 7.52000 7.50000	8.42000 8.46000 8.48000 8.50000	498 500 111 584	1 1 2 2
RESBUD	0.63	0.00 %	12:58:42	300	0,6260	1	598	0.60000	0.62600	3206	2	6	4	[+]
RES	0.60 0.63	0.56400 0.68800	12:49:06 11:57:14 11:57:14 11:34:07	402 50 1100 2000	0,6000 0,6260 0,6100 0,5980	1 1 1 1	500 12712 912 1666	0.59800 0.59000 0.57000 0.56800	0.62800 0.63000 0.63400 0.63800	811 30350 1907 2494	1 2 2 1
ROBINSON	4.11	-2.68 %	12:49:15	50	4,0000	1	50	3.90000	4.08000	174	1	0	0	[+]
RBS	4.00 4.11	3.29000 4.93000	09:37:24 09:37:05 09:00:00 09:00:00	20 5 50 150	4,1100 4,1100 4,1100 4,1100	1 1 1 1	265 50 250 409	3.84000 3.80000 3.72000 3.61000	4.09000 4.10000 4.12000 4.20000	50 750 300 455	1 1 2 1
ROCCA	0.00	0.00 %	11:49:35	170	4,8800	1	20	4.56000	4.84000	230	2	0	0	[+]
RCA	0.00 0.00	3.92000 5.85000	10:28:11 10:28:11 16:27:45 10:58:50	20 20 5 8	4,8600 4,8000 4,5200 4,8000	1 1 1 1	225 20 20 20	4.52000 4.40000 4.20000 4.00000	4.86000 4.88000 4.90000 5.20000	20 1154 3309 20	1 2 1 1
ROPCZYCE	30.30	-0.33 %	12:51:24	1	30,2000	1	1	30.10000	30.20000	156	1	0	3	[+]
RPC	30.20 30.30	27.30000 33.30000	10:24:33 10:16:37 09:57:45 09:28:10	11 80 1 1	30,2000 30,2000 30,2000 30,2000	2 1 1 4	46 10 20 531	30.00000 29.90000 29.60000 29.40000	30.30000 30.40000 30.50000 30.60000	929 200 130 80	3 2 3 1
ROVITA	0.00	0.00 %	11:00:00	75	0,2600	1	300	0.24800	0.26000	7515	1	0	0	[+]
ROV	0.00 0.00	0.20800 0.31200	11:00:00 15:00:00 11:00:00 11:00:00	50 50 300 26	0,2600 0,2600 0,2600 0,2760	1 1 1 1	400 1000 1000 200	0.24000 0.23000 0.22200 0.21000	0.26200 0.27600 0.27800 0.28400	1000 174 233 449	1 1 1 1
RUCHCHORZ	0.00	0.00 %	11:00:00	2	0,4100	1	117	0.45000	0.39000	8886	1	0	0	[+]
RCW	0.00 0.00	0.32800 0.49200	11:00:00 11:00:00 11:00:00 11:00:00	175 2000 97 250	0,4100 0,4200 0,4200 0,4500	1 0 0 0	2100 0 0 0	0.39000 0.00000 0.00000 0.00000	0.42000 0.45000 0.46000 0.47000	8513 8513 10000 10000	2 1 1 1
RYVU	53.40	1.89 %	13:28:02	137	54,0000	2	85	54.00000	54.10000	235	2	4	238	[+]
RVU	53.10 54.10	48.10000 58.70000	13:22:39 13:05:39 13:03:24 13:03:19	19 24 26 100	54,0000 54,0000 54,0000 54,0000	3 5 1 1	134 229 30 20	53.90000 53.80000 53.70000 53.60000	54.20000 54.50000 54.60000 54.80000	300 154 29 38	1 3 1 1
S4E	14.00	2.19 %	11:00:00	15	14,0000	1	120	11.70000	14.00000	632	5	0	0	[+]
S4E	14.00 14.00	11.20000 16.80000	15:00:00 15:00:00 15:00:00 15:04:42	20 980 100 8	13,7000 13,7000 13,7000 14,0000	1 1 1 1	49 50 50 50	11.30000 11.00000 10.00000 9.50000	14.30000 14.50000 14.80000 14.90000	250 50 60 90	1 1 1 1
SAKANA	0.49	-1.23 %	12:22:27	55	0,4820	2	2101	0.42200	0.46000	1400	1	12	5	[+]
SKN	0.42 0.49	0.39000 0.58000	12:18:19 12:18:14 12:18:08 09:43:20	100 1540 460 11	0,4600 0,4300 0,4300 0,4840	2 1 1 1	12294 1200 1000 500	0.42000 0.40600 0.37200 0.36200	0.48200 0.48400 0.48600 0.49000	6844 5537 2515 4951	1 2 1 1
SANOK	15.86	0.13 %	12:08:11	5	15,9000	2	400	15.80000	15.88000	1	1	11	166	[+]
SNK	15.42 16.00	14.28000 17.44000	12:08:10 11:35:34 11:35:34 11:25:28	11 208 72 1	15,9000 15,9000 15,9000 16,0000	1 1 4 5	143 222 304 277	15.76000 15.68000 15.66000 15.64000	15.90000 16.00000 16.08000 16.10000	44 1 115 749	1 1 7 4
SANPL	286.60	0.85 %	13:27:04	2	285,0000	1	13	284.80000	285.20000	70	3	10	2,780	[+]
SPL	282.60 287.40	258.00000 315.20000	13:27:04 13:27:01 13:27:01 13:27:01	18 5 36 73	285,0000 285,2000 285,2000 285,2000	3 4 3 3	113 114 207 118	284.60000 284.40000 284.20000 284.00000	285.40000 285.60000 285.80000 286.00000	61 100 63 211	2 2 3 6
SANTANDER	16.20	2.25 %	13:02:07	80	16,5640	1	5000	16.56600	16.78000	19	1	4	58	[+]
SAN	16.20 16.78	14.58000 17.82000	12:37:12 12:36:41 12:25:00 12:24:28	3 15 100 1000	16,7800 16,7800 16,7000 16,6900	1 1 2 1	150 50 2240 20	16.35000 16.20000 15.80000 15.62200	16.80000 16.82000 16.98000 16.98200	220 100 1000 5000	1 1 1 1
SANWIL	1.13	0.88 %	10:52:23	500	1,1400	2	636	1.13000	1.14000	15286	2	5	5	[+]
SNW	1.13 1.14	1.02000 1.24000	09:00:30 09:00:30 16:34:21 16:01:30	1654 2346 500 83	1,1300 1,1300 1,1300 1,1300	2 3 2 5	11188 1026 3109 4212	1.12500 1.12000 1.11500 1.11000	1.15500 1.17000 1.17500 1.18000	900 649 760 1195	1 1 1 2
SATIS	0.00	0.00 %	17:00:00	1	0,6440	1	190	0.62200	0.64000	400	1	0	0	[+]
STS	0.00 0.00	0.58000 0.70800	16:19:24 12:45:12 12:34:23 12:34:23	1000 1 2810 2724	0,6220 0,6490 0,6220 0,6260	1 1 1 1	3500 97 700 2140	0.61000 0.60300 0.60100 0.60000	0.64400 0.64900 0.65900 0.66000	6043 4000 564 7000	3 1 1 1
SAULETECH	3.15	-1.59 %	13:27:05	711	3,1000	1	815	3.09500	3.17000	450	1	17	52	[+]
SLT	3.10 3.15	2.52000 3.78000	13:19:24 13:19:24 13:03:38 12:53:38	289 211 665 100	3,1000 3,1000 3,1000 3,1000	1 1 2 1	129 1000 1390 500	3.09000 3.07500 3.05000 3.04000	3.17500 3.18000 3.20000 3.23000	900 3400 400 1000	1 3 1 1
SCPFL	239.50	0.84 %	12:45:56	5	240,0000	2	27	237.00000	240.00000	31	2	1	130	[+]
SCP	236.00 241.00	216.00000 263.00000	12:31:11 12:31:11 12:31:11 12:31:11	3 1 10 4	237,0000 237,0000 237,0000 237,0000	2 4 2 3	108 131 33 60	236.50000 236.00000 235.50000 235.00000	241.00000 241.50000 242.00000 242.50000	39 10 10 40	2 1 1 1
SECOGROUP	0.00	0.00 %	11:16:56	40	25,0000	2	344	24.00000	25.00000	678	3	0	0	[+]
SWG	0.00 0.00	22.60000 27.40000	13:53:19 12:57:10 10:47:54 10:26:56	54 101 100 46	25,0000 25,0000 24,0000 25,0000	1 1 0 0	40 1 0 0	23.00000 11.00000 0.00000 0.00000	25.20000 25.40000 25.80000 26.20000	60 55 32 1000	1 1 1 1
SEKO	5.75	-3.48 %	13:08:23	2	5,5500	2	698	5.55000	5.70000	1316	1	0	1	[+]
SEK	5.55 5.75	5.20000 6.30000	13:06:26 10:12:16 09:48:40 15:51:52	20 2 100 87	5,6000 5,7500 5,7500 5,7500	4 5 2 1	1350 1683 570 900	5.50000 5.45000 5.40000 5.35000	5.75000 6.00000 6.05000 6.20000	1138 300 6 200	2 1 3 1
SELENAFM	25.90	3.47 %	13:21:18	90	26,8000	2	491	26.60000	26.80000	220	1	18	493	[+]
SEL	25.90 28.00	23.40000 28.40000	13:21:18 13:21:18 13:21:18 13:11:19	100 50 40 1	26,8000 27,0000 27,0000 27,2000	1 3 1 1	100 295 250 120	26.40000 26.30000 26.20000 26.10000	27.20000 27.30000 27.40000 27.50000	248 807 88 350	2 4 1 1
SELVITA	86.40	0.47 %	13:07:08	30	86,3000	3	23	86.30000	86.80000	45	1	1	58	[+]
SLV	85.70 87.00	77.80000 95.00000	12:36:20 12:28:18 12:06:16 11:58:26	15 20 57 11	86,3000 86,9000 86,7000 86,7000	1 2 1 1	100 79 100 50	86.20000 86.10000 86.00000 85.80000	86.90000 87.00000 87.40000 87.50000	284 204 23 2	2 3 1 1
SERINUS	5.25	0.96 %	13:10:17	30	5,2500	5	2129	5.15000	5.25000	2821	5	6	32	[+]
SEN	5.15 5.25	4.74000 5.75000	12:33:38 12:29:18 11:53:09 11:53:09	2 970 3 87	5,2500 5,2000 5,2500 5,2000	11 10 9 1	8385 7256 7358 3000	5.10000 5.05000 5.00000 4.96000	5.30000 5.35000 5.40000 5.45000	2052 9195 5454 6287	5 11 7 7
SFD	3.58	-1.67 %	13:09:07	786	3,5300	1	3388	3.53000	3.57000	477	1	3	10	[+]
SFD	3.53 3.58	2.87000 4.29000	13:07:07 13:07:07 12:52:22 12:52:22	260 254 220 480	3,5500 3,5500 3,5500 3,5600	2 2 3 1	2550 889 2210 4200	3.51000 3.50000 3.45000 3.42000	3.58000 3.60000 3.62000 3.70000	477 3200 800 700	1 2 1 1
SFERANET	3.34	-3.47 %	11:45:37	1000	3,3400	3	2105	3.34000	3.44000	295	1	19	65	[+]
SFN	3.30 3.34	2.68000 4.00000	11:43:06 11:30:13 11:29:51 11:29:33	1000 8947 600 168	3,3400 3,3000 3,3000 3,3000	1 1 1 1	1230 250 700 100	3.32000 3.16000 3.14000 3.12000	3.46000 3.48000 3.50000 3.58000	48 50 150 200	1 1 1 1
SFINKS	0.38	19.48 %	13:29:06	769	0,4600	1	10000	0.44600	0.46000	769	1	846	363	[+]
SFS	0.38 0.46	0.37800 0.46000	13:28:58 13:28:55 13:28:55 13:28:55	9432 979 1300 3300	0,4600 0,4600 0,4600 0,4600	1 1 1 2	5000 11289 15037 11000	0.44400 0.44200 0.44100 0.43600	0.47800 0.48000 0.49900 0.50000	2100 727 15000 2160	1 1 1 3
SFKPOLKAP	1.10	-8.33 %	11:00:00	20	1,1000	2	493	1.03000	1.10000	460	1	0	0	[+]
SFK	1.10 1.10	0.88000 1.32000	15:00:00 15:00:00 11:22:43 11:00:00	10 10 1000 10	1,2000 1,1900 1,1000 1,1000	1 1 1 1	100 535 100 100	1.00000 0.96000 0.95000 0.90000	1.16000 1.20000 1.40000 1.42000	440 1510 100 1700	1 1 1 2
SILVANO	5.60	4.79 %	09:13:53	14	5,5750	1	80	5.30000	5.50000	623	1	0	1	[+]
SFG	5.32 5.60	5.03900 6.15700	09:13:12 09:02:21 16:47:28 11:29:20	141 31 50 21	5,3200 5,5980 5,3200 5,6450	2 1 1 1	1094 240 380 82	5.26000 5.20000 5.15000 5.10000	5.59800 5.59900 5.60000 5.79000	198 422 186 408	1 1 1 1
SIMFABRIC	3.82	1.83 %	12:56:57	150	3,8900	1	701	3.80000	3.87000	345	1	53	200	[+]
SIM	3.76 3.89	3.44000 4.20000	12:56:57 12:56:57 12:56:57 12:56:57	100 100 100 50	3,8700 3,8600 3,8500 3,8500	2 2 5 4	422 1250 2528 4500	3.78000 3.77000 3.76000 3.75000	3.88000 3.89000 3.90000 3.92000	5682 3850 4473 3000	3 2 3 1
SKARBIEC	21.00	-3.29 %	13:02:51	238	20,6000	1	1	20.70000	20.90000	1	1	0	7	[+]
SKH	20.60 21.00	18.90000 23.10000	13:02:51 13:02:51 13:02:51 16:49:19	80 20 12 3	20,6000 20,7000 21,0000 21,3000	3 3 2 2	269 57 10 65	20.60000 20.50000 20.40000 20.30000	21.00000 21.10000 21.20000 21.30000	1 18 390 460	1 1 2 1
SKOTAN	1.45	-2.82 %	12:40:36	397	1,4480	2	2977	1.44200	1.46000	200	1	1	1	[+]
SKT	1.45 1.49	1.30400 1.59200	09:25:18 09:24:27 09:23:44 09:23:44	10 200 63 9	1,4900 1,4900 1,4480 1,4480	1 1 1 1	5000 2990 720 8	1.44000 1.43000 1.42800 1.41000	1.47000 1.48000 1.49000 1.50000	600 4000 2668 5067	1 1 3 4
SKYLINE	0.00	0.00 %	10:25:51	1	0,8100	2	10757	0.76000	0.80000	9000	1	0	0	[+]
SKL	0.00 0.00	0.73000 0.89000	09:14:33 09:00:00 16:49:57 16:22:06	250 50 1000 317	0,7600 0,7600 0,8100 0,8000	1 1 1 1	900 1500 1200 1000	0.75000 0.74800 0.74000 0.73000	0.81000 0.82000 0.84000 0.85000	9269 8000 6000 5628	1 1 1 1
SNIEZKA	67.00	0.00 %	11:47:46	5	67,0000	1	1	66.20000	66.80000	11	1	0	2	[+]
SKA	66.80 67.00	60.40000 73.60000	11:47:46 11:30:38 09:28:55 09:28:55	5 6 1 11	66,8000 66,8000 67,0000 67,0000	2 2 3 2	11 12 30 31	66.00000 65.60000 65.40000 65.20000	67.00000 68.00000 68.20000 68.80000	33 33 110 3	1 2 1 1
SOFTBLUE	0.27	1.30 %	11:48:49	3600	0,2725	1	4501	0.26800	0.27250	9419	2	72	19	[+]
SBE	0.26 0.27	0.21450 0.32150	11:39:01 11:39:01 11:28:36 11:28:36	10000 5000 5000 777	0,2700 0,2700 0,2695 0,2695	1 1 1 2	1600 2000 3000 540	0.26500 0.26200 0.26050 0.26000	0.27350 0.27450 0.27500 0.27750	8336 11941 13716 3998	1 1 2 1
SOLAR	4.89	0.22 %	10:58:38	214	4,6300	1	186	4.63000	4.72000	500	1	0	1	[+]
SOL	4.63 4.89	4.41000 5.36000	09:14:11 16:39:36 16:34:45 16:34:43	1 397 1 1	4,8900 4,6200 4,7000 4,7000	4 1 1 1	2670 506 1650 114	4.62000 4.61000 4.60000 4.57000	4.75000 4.88000 4.97000 4.98000	1000 400 193 300	1 1 1 1
SOLARINOV	0.11	-3.39 %	13:06:31	8661	0,1082	1	10000	0.10640	0.10880	6800	1	423	46	[+]
SIN	0.10 0.11	0.09030 0.13520	13:06:16 12:38:03 12:36:13 12:36:11	2339 8358 2303 192	0,1082 0,1082 0,1082 0,1046	1 1 1 1	12000 18000 12000 19500	0.10600 0.10540 0.10520 0.10480	0.10900 0.10960 0.11000 0.11220	12254 21073 30000 20177	2 1 1 1
SONEL	10.50	0.48 %	12:14:34	2	10,5000	1	15	10.40000	10.45000	150	1	0	2	[+]
SON	10.50 10.50	9.46000 11.55000	09:27:43 09:07:18 09:07:09 09:07:02	140 2 2 3	10,5000 10,5000 10,5000 10,5000	1 1 3 1	88 15 756 200	10.30000 10.25000 10.20000 10.15000	10.50000 10.55000 10.60000 10.70000	63 1188 450 710	1 3 2 1
SONKA	3.65	-1.65 %	12:53:28	151	3,5800	2	1535	3.46000	3.58000	1344	2	10	33	[+]
SOK	3.30 3.65	2.92000 4.38000	12:53:28 12:16:35 11:48:32 11:48:32	40 5 11 40	3,5700 3,4600 3,6300 3,6200	1 1 3 1	40 40 528 500	3.44000 3.42000 3.40000 3.39000	3.59000 3.60000 3.62000 3.63000	300 1000 600 69	1 1 1 2
SOPHARMA	0.00	0.00 %	14:39:38	34	10,4000	1	66	9.95000	10.20000	125	1	0	0	[+]
SPH	0.00 0.00	9.36000 11.44000	09:00:00 14:03:50 09:00:00 15:08:15	100 11 19 100	10,4000 10,4040 10,4040 10,4040	1 1 1 1	200 150 69 300	9.90000 9.85000 9.80000 9.65000	10.40000 10.50000 10.80000 11.55000	1131 948 710 1337	4 3 2 1
SPYROSOFT	618.00	1.61 %	13:16:50	1	630,0000	3	12	620.00000	626.00000	20	1	0	170	[+]
SPR	618.00 636.00	558.00000 678.00000	13:16:50 12:12:11 12:12:11 12:10:11	2 1 2 3	628,0000 634,0000 632,0000 622,0000	3 2 1 1	87 3 7 2	618.00000 616.00000 614.00000 612.00000	628.00000 630.00000 634.00000 636.00000	1 32 78 5	1 3 2 1
STALEXP	2.84	1.23 %	12:51:17	709	2,8750	2	600	2.86000	2.87500	1515	2	9	25	[+]
STX	2.84 2.88	2.56000 3.12000	12:01:56 11:45:02 11:28:35 11:12:08	343 220 3485 176	2,8750 2,8750 2,8800 2,8800	2 1 1 2	69 500 500 2500	2.85000 2.84500 2.84000 2.83500	2.88000 2.88500 2.89000 2.89500	1774 518 500 2000	2 1 1 1
STALPROD	290.00	-2.89 %	13:12:25	5	286,0000	2	51	285.50000	287.00000	20	1	1	260	[+]
STP	282.00 290.00	261.00000 319.00000	13:12:25 13:12:25 12:19:30 11:36:00	10 5 20 1	286,0000 287,0000 287,0000 287,5000	2 4 3 3	65 73 45 76	285.00000 284.00000 283.50000 283.00000	287.50000 288.00000 288.50000 289.00000	10 32 20 24	1 3 1 2
STALPROFI	9.82	0.00 %	13:15:13	100	9,9000	1	100	9.76000	9.90000	180	2	10	101	[+]
STF	9.76 9.93	8.84000 10.80000	13:14:01 13:09:37 13:09:37 13:09:37	2 70 300 130	9,7600 9,7600 9,7600 9,7600	1 1 2 3	150 133 264 876	9.75000 9.74000 9.72000 9.70000	9.92000 9.93000 9.96000 9.97000	622 848 839 511	1 3 3 2
STAPORKOW	0.00	0.00 %	13:14:23	96	4,1900	3	12100	4.00000	4.20000	2000	1	0	0	[+]
ZUK	0.00 0.00	3.78000 4.60000	12:34:57 11:16:31 10:59:33 09:00:00	467 80 220 118	4,2000 4,2000 4,1900 4,2000	1 1 1 1	250 5000 750 442	3.91000 3.82000 3.81000 3.72000	4.28000 4.30000 4.35000 4.42000	198 1000 648 1167	1 1 1 1
STARWARD	70.00	-2.03 %	11:52:51	5	67,6000	2	50	67.60000	69.00000	158	3	0	2	[+]
STA	67.60 70.00	56.00000 84.00000	11:52:51 11:43:08 15:13:56 14:13:04	20 5 1 4	68,0000 70,0000 69,0000 67,8000	1 1 1 1	25 15 85 1	67.40000 67.20000 67.00000 66.80000	71.00000 72.00000 74.20000 75.00000	200 30 10 21	2 1 1 1
STEMCELLS	0.00	0.00 %	09:37:39	497	0,3400	1	200	0.32000	0.35000	200	1	0	0	[+]
SCS	0.00 0.00	0.27200 0.40800	09:14:46 12:41:04 13:07:23 12:53:42	1324 500 200 100	0,3400 0,3400 0,3200 0,3300	1 1 1 1	200 200 200 1999	0.31200 0.31000 0.30600 0.29200	0.36000 0.37000 0.40000 0.44000	1000 3230 2099 200	1 2 1 1
STSHOLDING	17.56	-4.25 %	13:27:47	70	16,8520	2	270	16.85000	16.85200	1080	1	114	1,948	[+]
STH	16.81 17.56	15.80400 19.31600	13:27:45 13:27:45 13:27:43 13:27:43	200 5 196 100	16,8520 16,8520 16,8580 16,8580	1 1 1 1	350 90 900 99	16.84600 16.83400 16.82200 16.82000	16.85600 16.92200 16.94000 16.96200	395 1000 1000 462	1 1 1 1
SUNEX	20.90	0.48 %	13:29:05	314	20,8000	9	2123	20.80000	20.90000	627	1	9	181	[+]
SNX	20.80 21.10	18.85000 22.90000	13:29:05 13:29:05 13:29:05 13:29:05	48 100 102 43	20,8000 20,8000 20,8000 20,8000	6 8 14 8	2062 2662 7873 2147	20.70000 20.60000 20.50000 20.40000	21.00000 21.10000 21.20000 21.30000	50 995 4928 2202	2 5 7 9
SUNTECH	6.72	3.26 %	13:28:26	9	6,9600	1	29	6.94000	6.96000	486	1	17	114	[+]
SUN	6.40 7.10	5.38000 8.06000	13:26:05 12:33:37 12:15:50 11:45:57	5 38 50 300	6,9600 6,9400 6,9400 6,9400	1 1 1 1	10 37 300 445	6.70000 6.62000 6.60000 6.58000	6.98000 7.02000 7.04000 7.06000	709 600 1455 300	2 1 3 1
SUWARY	33.00	-1.83 %	13:08:24	294	32,2000	3	1323	32.20000	32.80000	250	1	1	17	[+]
SUW	32.20 33.00	29.80000 36.20000	13:08:24 09:26:19 09:26:19 09:26:19	42 126 53 1	32,2000 32,4000 32,4000 32,4000	2 1 3 1	2193 840 788 300	32.00000 31.80000 31.40000 30.00000	33.00000 35.20000 35.40000 38.80000	866 200 400 128	3 1 1 1
SWALLET	0.00	0.00 %	09:09:21	10	9,7400	2	140	9.02000	9.66000	170	2	0	0	[+]
SWT	0.00 0.00	7.80000 11.65000	17:00:00 17:00:00 16:48:32 16:48:32	3 12 68 16	9,7800 9,7800 9,5000 9,5000	1 1 1 1	50 9 110 69	9.00000 8.64000 8.36000 8.08000	9.68000 9.78000 9.86000 9.88000	105 29 310 100	1 1 1 1
SYGNITY	22.00	4.15 %	13:19:22	18	22,6000	2	324	22.60000	22.70000	3199	1	1	15	[+]
SGN	22.00 22.60	19.80000 24.20000	13:19:22 13:19:22 13:03:08 11:01:08	58 65 28 58	22,6000 22,6000 22,6000 22,2000	1 2 2 1	100 289 545 50	22.30000 22.20000 22.00000 21.90000	22.90000 23.00000 23.20000 23.30000	208 543 329 13	2 3 1 1
SYNEKTIK	36.50	-0.41 %	13:24:08	10	36,4000	1	50	36.35000	36.45000	31	1	6	230	[+]
SNT	36.10 37.00	32.85000 40.15000	13:05:29 12:40:15 12:38:56 11:33:07	24 20 100 75	36,4000 36,5000 36,5000 36,4500	4 1 1 1	174 100 1 4	36.20000 36.10000 36.00000 35.95000	36.50000 36.70000 36.90000 36.95000	20 1000 119 10	1 2 1 1
SYNERGA	1.15	0.52 %	13:02:26	1000	1,1600	2	7220	1.16000	1.16600	200	1	14	16	[+]
SNG	1.15 1.16	0.92000 1.38000	12:28:25 12:25:47 11:07:57 11:07:01	1500 280 1223 1100	1,1600 1,1600 1,1600 1,1600	1 1 2 3	4974 500 5500 10200	1.15600 1.12600 1.12400 1.12200	1.16800 1.17800 1.18000 1.18200	1300 1999 200 200	1 1 1 1
SZAR	0.16	-0.64 %	09:00:00	100	0,1555	1	2000	0.14900	0.15550	9898	1	0	0	[+]
SZR	0.16 0.16	0.12450 0.18650	15:01:58 14:55:50 14:55:15 12:22:48	1 2715 4000 1	0,1565 0,1445 0,1490 0,1565	1 1 1 1	5000 7285 6000 2000	0.14800 0.14550 0.14500 0.14400	0.15600 0.15800 0.15950 0.16000	6666 2000 11715 11000	1 1 1 1
TALEX	16.30	0.64 %	10:09:18	8	15,7000	1	497	15.10000	15.80000	475	1	0	0	[+]
TLX	15.70 16.30	14.70000 17.90000	09:03:58 09:03:55 09:03:53 09:03:50	2 2 2 2	16,3000 16,3000 16,3000 16,3000	1 1 0 0	35 1 0 0	14.50000 13.90000 0.00000 0.00000	16.30000 16.50000 16.70000 16.90000	460 772 200 270	1 1 1 1
TAMEX	1.75	-2.78 %	12:12:34	170	1,7500	1	1184	1.69000	1.75000	1046	1	3	5	[+]
TOS	1.74 1.79	1.40000 2.10000	11:15:50 09:22:54 09:22:39 09:18:41	22 304 202 1000	1,7900 1,7500 1,7400 1,7400	1 1 1 1	2000 800 399 2181	1.64000 1.63000 1.55500 1.55000	1.79000 1.90000 1.91000 1.95000	1118 1846 2000 1721	1 2 1 2
TARCZYNSKI	40.80	1.00 %	13:10:09	8	40,4000	1	7	40.40000	41.20000	25	1	1	59	[+]
TAR	40.40 43.00	36.80000 44.80000	13:10:09 13:10:09 13:09:53 12:21:45	5 10 10 600	41,0000 41,2000 42,2000 43,0000	1 2 1 1	10 24 20 5	40.20000 40.00000 39.80000 39.20000	43.00000 43.20000 44.00000 44.80000	13 23 35 20	2 1 1 1
TATRY MOUNTAIN	0.00	0.00 %	15:18:56	600	135,0000	2	50	130.00000	144.90000	50	1	0	0	[+]
TMR	0.00 0.00	121.50000 148.50000	15:15:02 09:47:48 16:29:52 16:29:52	600 35 9 1	135,0000 139,0000 139,0000 138,9800	1 1 1 1	100 100 1 233	126.00000 124.00000 120.20000 120.10000	145.00000 146.00000 149.00000 150.00000	18 10 10 330	1 1 1 6
TAURONPE	2.17	0.28 %	13:24:48	1	2,1860	2	2733	2.18500	2.19100	2358	2	1,424	3,101	[+]
TPE	2.16 2.20	1.95300 2.38700	13:22:37 13:21:54 13:21:43 13:21:43	26 733 1194 806	2,1930 2,1900 2,1900 2,1900	1 2 3 4	10200 9073 18920 25964	2.18400 2.18200 2.18100 2.18000	2.19200 2.19300 2.19500 2.19600	4176 8015 10779 18002	1 2 4 2
TAXNET	3.00	-0.99 %	10:15:17	5	3,0000	1	200	2.90000	3.00000	865	1	0	0	[+]
TXN	3.00 3.00	2.40000 3.60000	15:02:24 12:15:18 12:15:18 11:52:20	50 80 420 50	3,0300 3,0000 2,9900 3,0200	2 1 2 2	1200 500 1350 555	2.89000 2.88000 2.87000 2.86000	3.04000 3.05000 3.06000 3.08000	380 200 335 850	1 1 1 1
TELEMEDPL	0.92	-6.25 %	09:34:22	677	0,9000	1	200	0.90000	0.94000	1175	2	1	1	[+]
TMP	0.90 0.92	0.74000 1.10000	09:34:22 09:34:22 09:34:22 09:37:25	100 100 100 24	0,9000 0,9100 0,9200 0,9600	1 1 2 1	100 100 1275 100	0.88000 0.87000 0.86000 0.85000	0.95000 0.96000 0.97000 0.98000	100 76 100 100	1 1 1 1
TELESTRADA	0.00	0.00 %	17:00:00	1	14,8000	2	291	14.20000	14.80000	174	2	0	0	[+]
TLS	0.00 0.00	11.90000 17.70000	11:52:14 11:26:46 15:47:14 15:10:51	200 100 200 65	14,5000 14,5000 14,8000 14,7000	2 3 1 0	230 1015 42 0	14.10000 13.80000 13.20000 0.00000	14.90000 15.40000 15.50000 15.80000	135 1708 550 1840	1 2 1 2
TERMO2PWR	0.21	-2.78 %	12:31:17	7476	0,2100	1	9000	0.20800	0.21400	6500	1	22	5	[+]
T2P	0.21 0.21	0.16800 0.25200	10:43:18 09:53:38 09:45:43 09:43:02	10000 4000 100 500	0,2100 0,2100 0,2140 0,2100	2 2 2 1	31000 14176 12000 11000	0.20200 0.20100 0.20000 0.19900	0.21500 0.21600 0.21700 0.21800	5600 13850 9000 20000	1 3 1 1
TERMOREX	0.64	-2.34 %	10:17:41	500	0,6250	1	500	0.61000	0.63000	248	1	2	1	[+]
TRR	0.63 0.64	0.58000 0.70000	09:33:05 09:33:00 09:32:58 09:32:56	20 20 20 20	0,6300 0,6350 0,6350 0,6350	1 2 1 1	500 13100 500 497	0.60500 0.60000 0.59000 0.58500	0.63500 0.64000 0.64500 0.65000	15940 28841 200 13870	1 1 1 3
TESGAS	3.55	0.00 %	13:01:43	396	3,5500	1	4	3.55000	3.62000	500	1	1	2	[+]
TSG	3.55 3.55	3.20000 3.90000	10:36:14 09:14:09 09:04:20 13:00:24	10 100 2 6	3,5500 3,5500 3,5500 3,5500	1 1 2 1	142 400 335 500	3.54000 3.53000 3.52000 3.51000	3.63000 3.64000 3.67000 3.69000	600 498 2748 1345	1 1 1 2
TIM	36.00	-0.28 %	12:53:20	100	36,0000	1	100	35.80000	36.10000	205	1	4	154	[+]
TIM	35.70 36.00	32.40000 39.60000	12:53:20 12:53:20 12:50:26 12:50:26	20 37 23 27	36,0000 36,0000 36,0000 36,0000	1 2 1 3	110 506 100 1162	35.75000 35.70000 35.65000 35.60000	36.15000 36.40000 36.45000 36.50000	30 100 510 3000	1 1 3 1
TORPOL	20.60	-0.49 %	13:28:31	12	20,3500	2	579	20.20000	20.35000	648	1	33	667	[+]
TOR	20.00 20.60	18.54000 22.65000	13:28:31 13:23:44 13:22:31 13:22:31	38 20 277 37	20,3500 20,2000 20,2000 20,2000	6 3 5 8	1032 1496 5115 2076	20.15000 20.10000 20.05000 20.00000	20.40000 20.45000 20.50000 20.55000	5277 2374 3137 470	2 3 3 4
TOWERINV	0.00	0.00 %	11:00:58	15	11,2000	1	700	10.80000	11.20000	95	1	0	0	[+]
TOW	0.00 0.00	10.10000 12.30000	12:20:13 11:58:46 10:55:46 09:48:46	1 1 85 470	11,3000 11,3000 11,3000 10,9000	1 1 1 1	1000 1350 110 160	10.55000 10.00000 9.92000 9.78000	11.30000 11.80000 11.90000 12.60000	698 118 1150 39	1 2 1 1
TOYA	6.07	-1.28 %	13:03:28	200	6,1800	2	759	6.12000	6.18000	1500	1	27	163	[+]
TOA	6.04 6.20	5.47000 6.67000	12:52:07 12:52:07 12:52:07 12:19:11	41 220 143 57	6,1200 6,1200 6,1200 6,1200	1 1 1 2	999 15589 100 2914	6.11000 6.10000 6.07000 6.05000	6.19000 6.20000 6.21000 6.23000	1299 130 485 499	2 1 1 1
TRAKCJA	1.70	0.00 %	13:19:31	2394	1,7200	1	2606	1.72000	1.72400	4592	2	32	54	[+]
TRK	1.69 1.72	1.53000 1.87000	13:19:07 13:19:07 13:19:07 12:21:06	2606 1394 1000 6	1,7200 1,7180 1,7060 1,7180	1 1 1 1	673 1500 10699 5000	1.69800 1.69600 1.69400 1.69000	1.72600 1.72800 1.73000 1.73200	1930 457 1969 456	1 1 2 1
TRANSPOL	3.29	1.56 %	12:19:43	25	3,2600	1	845	3.21000	3.26000	975	1	2	5	[+]
TRN	3.19 3.29	2.97000 3.61000	12:19:43 11:37:01 11:37:01 09:47:17	200 205 695 305	3,2600 3,1900 3,1900 3,1900	1 2 1 1	1861 950 3400 1000	3.19000 3.18000 3.17000 3.16000	3.27000 3.28000 3.30000 3.37000	400 3300 2960 276	1 1 2 1
TRUEGAMES	0.00	0.00 %	13:26:37	2	0,3195	1	5209	0.28700	0.31750	198	1	0	0	[+]
TGS	0.00 0.00	0.25600 0.38300	13:17:05 12:43:31 12:41:31 09:12:37	200 2130 370 1000	0,2855 0,3100 0,3100 0,3200	1 2 1 3	300 4800 1736 10017	0.28600 0.28550 0.28500 0.28000	0.31800 0.32900 0.33000 0.33350	820 1597 7725 2900	1 1 2 1
TSGAMES	132.80	-1.20 %	13:27:47	92	131,4000	2	45	131.00000	131.40000	192	2	20	2,665	[+]
TEN	129.40 133.80	119.60000 146.00000	13:27:47 13:27:47 13:21:01 13:14:46	150 78 21 20	131,3000 131,3000 131,3000 131,1000	1 1 2 6	33 44 1009 396	130.80000 130.70000 130.60000 130.50000	131.50000 131.60000 131.70000 131.80000	461 1 43 447	6 1 1 3
ULMA	59.00	0.00 %	09:10:42	1	59,0000	2	169	57.00000	59.00000	1034	2	0	0	[+]
ULM	59.00 59.00	53.20000 64.80000	09:00:00 16:14:24 09:20:16 09:00:00	1 1 1 1	59,0000 59,0000 57,0000 59,0000	1 1 1 1	5 20 20 10	56.80000 55.20000 54.20000 53.80000	59.60000 60.00000 61.60000 62.00000	190 55 22 163	3 2 1 2
ULTGAMES	16.80	-1.79 %	12:06:13	136	16,5000	2	212	16.52000	16.70000	60	1	1	10	[+]
ULG	16.46 16.80	15.12000 18.48000	12:06:13 11:53:54 11:53:54 11:53:54	64 44 65 63	16,5200 16,5000 16,5200 16,5400	2 2 1 1	240 266 10 10	16.50000 16.44000 16.38000 16.32000	16.72000 16.80000 16.84000 16.88000	100 13 100 100	1 1 1 1
UNIBEP	8.04	0.00 %	12:28:36	390	8,1400	4	1412	8.02000	8.14000	643	2	25	199	[+]
UNI	8.02 8.14	7.24000 8.84000	12:24:16 10:44:30 10:44:15 10:43:57	80 18 15 67	8,1200 8,0200 8,0400 8,1000	3 3 2 1	788 1920 175 20	8.00000 7.92000 7.90000 7.88000	8.18000 8.20000 8.22000 8.24000	180 4900 50 100	1 4 1 1
UNICREDIT	0.00	0.00 %	13:20:29	42	85,2800	1	2500	87.09000	88.14000	2500	1	0	0	[+]
UCG	0.00 0.00	76.76000 93.80000	12:39:42 09:00:21 11:20:41 16:16:23	5 12 50 23	85,6000 85,8900 85,8900 82,3200	1 1 0 0	10 1 0 0	70.00000 11.00000 0.00000 0.00000	90.50000 100.50000 110.00000 0.00000	40 43 92 0	1 1 1 0
UNIFIED	0.20	-8.18 %	11:00:00	66	0,2020	1	1740	0.25200	0.22000	2500	1	12	2	[+]
UFC	0.20 0.20	0.16200 0.24200	11:00:00 11:00:00 11:00:00 11:00:00	3200 6000 2000 480	0,2020 0,2020 0,2020 0,2020	1 1 3 1	150 3000 6534 10000	0.25000 0.22000 0.20200 0.20000	0.25000 0.29000 0.40000 0.44000	2000 8000 5000 5000	1 1 1 1
UNIMA	5.90	-3.01 %	12:54:23	75	5,8000	1	100	5.70000	5.80000	175	2	1	6	[+]
U2K	5.70 5.90	5.32000 6.48000	12:54:23 12:25:11 12:25:00 12:25:00	75 6 4 270	5,8000 5,9000 5,7000 5,7000	2 5 3 2	1413 1350 3110 110	5.68000 5.62000 5.60000 5.50000	5.84000 5.86000 5.88000 5.90000	110 500 500 2284	2 1 1 6
UNIMOT	108.00	1.31 %	12:50:11	19	108,4000	2	147	107.20000	108.40000	274	3	12	1,307	[+]
UNT	105.00 108.80	97.20000 118.80000	12:50:11 12:50:11 12:50:11 12:49:28	21 50 20 27	108,2000 108,2000 108,0000 107,6000	2 1 2 1	330 150 2010 81	107.00000 106.20000 106.00000 105.80000	108.60000 108.80000 109.00000 109.40000	13 20 257 200	1 1 2 1
URTESTE	127.00	4.80 %	12:22:22	3	131,0000	2	90	125.00000	132.00000	23	2	0	27	[+]
URT	123.00 131.00	102.00000 152.00000	12:19:30 12:19:30 12:19:15 12:07:16	12 1 13 10	131,0000 131,0000 130,0000 130,0000	1 1 1 1	6 15 40 8	123.00000 122.00000 121.00000 120.00000	133.00000 135.00000 136.50000 140.00000	10 50 40 43	1 1 1 1
VAKOMTEK	1.15	0.00 %	12:19:35	3	1,1500	1	981	1.02000	1.15000	4974	1	0	0	[+]
VKT	1.15 1.15	0.92000 1.38000	13:27:14 13:27:14 09:00:00 09:10:31	867 383 500 160	1,1500 1,2500 1,2500 1,2500	1 1 1 0	1 1000 5 0	0.82000 0.34200 0.20000 0.00000	1.17000 1.30000 1.45000 2.10000	855 770 363 745	1 1 1 1
VARSAV	0.00	0.00 %	13:00:21	1	0,7180	2	531	0.68600	0.71400	5310	1	0	0	[+]
VAR	0.00 0.00	0.57600 0.86000	11:56:54 09:00:15 16:07:37 14:23:02	1700 1 999 1	0,6900 0,7200 0,7200 0,7200	1 2 1 1	1980 2942 4000 2900	0.68400 0.68000 0.66200 0.66000	0.71600 0.71800 0.72000 0.72400	4068 7224 5999 15934	1 2 2 2
VERBICOM	0.00	0.00 %	16:40:44	1782	1,8000	1	20	1.70000	1.78000	100	1	0	0	[+]
VRB	0.00 0.00	1.44000 2.16000	16:40:44 16:40:44 16:40:44 16:40:44	2000 18 600 110	1,8000 1,8000 1,7900 1,7900	1 1 1 1	1190 20 20 20	1.69000 1.66000 1.62000 1.60000	1.79000 1.80000 1.82000 1.83000	1225 1218 3424 50	2 2 2 1
VIDIS	6.15	9.82 %	09:04:26	2	6,1500	1	374	5.55000	5.80000	358	1	0	0	[+]
VDS	6.15 6.15	4.92000 7.35000	11:40:25 11:40:25 11:40:25 10:06:34	358 358 85 60	5,6000 5,6000 5,5500 5,5500	1 1 1 1	40 230 149 500	5.50000 5.40000 4.16000 4.14000	6.15000 6.45000 6.90000 7.30000	1498 200 297 431	4 1 1 1
VIGOSYS	474.00	1.08 %	12:48:38	9	470,0000	1	1	470.00000	473.00000	45	3	0	21	[+]
VGO	466.00 474.00	427.00000 520.00000	12:28:24 12:28:24 11:03:05 11:03:05	1 2 2 3	470,0000 469,0000 466,0000 466,0000	1 2 2 1	18 47 8 5	466.00000 465.00000 461.00000 460.00000	474.00000 479.00000 481.00000 482.00000	2 1 5 10	1 1 1 1
VINDEXUS	6.86	2.04 %	13:13:20	74	7,0000	1	1000	6.88000	7.00000	2951	3	1	4	[+]
VIN	6.86 7.00	6.18000 7.54000	13:13:20 12:15:37 09:25:39 09:25:39	273 3 53 144	6,9600 6,9600 6,8600 6,8600	2 1 1 2	327 115 241 210	6.86000 6.84000 6.82000 6.74000	7.10000 7.12000 7.14000 7.16000	227 112 250 6559	1 2 2 3
VISION	0.03	0.00 %	11:00:00	9000	0,0305	1	10000	0.02700	0.03050	1892	1	9	0	[+]
VIV	0.03 0.03	0.02150 0.03950	15:00:00 11:22:00 11:22:00 11:00:00	300 1890 48913 50000	0,0305 0,0260 0,0260 0,0260	1 1 1 1	10000 16000 10000 40000	0.02650 0.02600 0.02550 0.02050	0.03450 0.03500 0.03850 0.04900	38836 454380 133486 25000	1 1 1 1
VISTAL	0.83	3.72 %	12:42:17	53	0,8640	1	798	0.85000	0.86200	947	1	46	38	[+]
VTL	0.83 0.87	0.75000 0.91600	12:24:04 12:12:17 12:04:43 12:02:54	1 3 1 900	0,8500 0,8650 0,8500 0,8640	1 1 1 2	100 100 2500 5078	0.84000 0.83000 0.82900 0.82800	0.86300 0.86500 0.86600 0.86800	800 1003 7650 1268	1 2 2 1
VIVID	0.98	-4.26 %	11:51:53	800	0,9440	1	50	0.95200	0.96600	50	1	8	8	[+]
VVD	0.94 0.99	0.88200 1.07500	11:51:53 11:51:53 11:51:53 11:51:53	20 2500 1080 11	0,9440 0,9460 0,9480 0,9480	2 1 2 2	2652 50 1250 3700	0.95000 0.94800 0.94600 0.94400	0.96800 0.97000 0.97400 0.97800	2550 2311 20 20	2 2 1 1
VOTUM	56.40	-1.58 %	13:17:42	1	55,9000	8	377	55.60000	55.90000	181	6	9	519	[+]
VOT	55.50 57.30	50.80000 62.00000	13:11:04 13:08:17 13:07:58 13:07:58	10 1 1 6	55,9000 55,7000 55,7000 55,7000	10 1 4 3	1340 100 137 2291	55.50000 55.40000 55.30000 55.20000	56.00000 56.40000 56.50000 56.60000	540 50 60 365	1 1 1 3
VOXEL	45.30	1.78 %	12:03:22	38	45,8000	1	22	46.10000	46.40000	557	2	10	462	[+]
VOX	45.30 46.90	40.80000 49.80000	12:03:22 11:59:55 11:59:55 11:59:55	178 50 64 16	45,8000 45,8000 45,8000 45,8000	2 1 2 2	110 65 40 60	46.00000 45.90000 45.80000 45.70000	46.50000 46.60000 46.70000 46.80000	50 10 114 15	1 1 2 1
VRFACTORY	0.89	0.00 %	09:18:43	50	0,8900	1	100	0.86000	0.88500	100	1	0	0	[+]
VRF	0.89 0.89	0.71500 1.06000	09:40:34 10:11:33 10:08:57 10:08:57	53 35 1165 100	0,8900 0,9300 0,8700 0,8700	1 1 1 1	100 100 1220 800	0.85000 0.84000 0.83000 0.82000	0.89000 0.90000 0.91000 0.92000	3512 100 1310 200	1 1 2 1
VRGSA	3.30	-1.20 %	13:12:15	1210	3,2900	1	18790	3.29000	3.33000	988	1	79	262	[+]
VRG	3.29 3.35	2.97000 3.63000	13:12:15 10:58:56 10:51:51 10:01:58	200 493 25000 24507	3,2900 3,3000 3,3000 3,3000	4 1 1 3	1707 600 600 2248	3.28000 3.27000 3.26000 3.25000	3.34000 3.36000 3.37000 3.38000	1500 800 700 400	1 1 1 1
WARIMPEX	3.72	0.00 %	13:24:18	368	3,7200	1	7	3.42000	3.74000	356	1	0	1	[+]
WXF	3.72 3.72	3.35000 4.09000	11:44:38 09:00:00 16:24:29 09:58:59	7 130 312 215	3,7200 3,7200 3,7200 3,6000	1 1 1 2	220 500 302 836	3.30000 3.17000 3.11000 3.00000	3.80000 3.84000 5.00000 5.56000	606 430 500 199	1 1 1 1
WASKO	1.72	-0.29 %	10:11:14	10	1,7200	1	1000	1.67500	1.71500	3050	2	5	9	[+]
WAS	1.67 1.72	1.55000 1.89000	10:11:14 10:10:53 10:10:53 10:10:29	640 40 460 500	1,7150 1,7150 1,7100 1,7100	1 2 3 1	1200 1149 1942 500	1.67000 1.66500 1.66000 1.65500	1.72000 1.72500 1.73000 1.73500	2590 5991 4550 4584	2 5 4 3
WAWEL	472.00	0.42 %	13:17:28	30	474,0000	1	8	470.00000	474.00000	30	1	0	27	[+]
WWL	472.00 474.00	425.00000 518.00000	13:10:08 13:10:08 13:10:08 12:54:19	8 5 3 5	474,0000 474,0000 472,0000 472,0000	1 2 1 2	18 25 4 17	466.00000 465.00000 463.00000 462.00000	475.00000 478.00000 479.00000 480.00000	5 11 11 147	1 2 3 6
WERTHHOLZ	0.00	0.00 %	17:00:00	99	0,3200	1	1500	0.29400	0.30800	6680	2	0	0	[+]
WHH	0.00 0.00	0.25600 0.38400	11:17:54 11:17:54 11:17:22 11:16:28	4674 2950 2925 2945	0,2940 0,3020 0,3300 0,2940	1 1 1 1	6897 4000 5500 5400	0.29000 0.26800 0.26600 0.26400	0.31800 0.32000 0.33800 0.34000	2950 25 12898 7881	1 1 1 2
WESTREAL	0.60	0.00 %	11:00:00	10	0,5980	1	196	0.55000	0.59800	3433	2	0	0	[+]
WRE	0.60 0.60	0.47900 0.71600	11:00:00 11:00:00 11:00:00 15:00:00	1 9 1000 1	0,5980 0,5980 0,5980 0,6140	1 1 1 2	200 1000 999 2700	0.54200 0.54000 0.53200 0.53000	0.61400 0.61600 0.61800 0.62000	224 197 200 825	1 1 1 1
WIELTON	7.55	-3.03 %	13:25:22	15	7,3600	1	70	7.38000	7.40000	10	1	65	478	[+]
WLT	7.24 7.65	6.80000 8.30000	13:25:13 13:25:13 13:25:13 13:25:13	3 100 70 127	7,3600 7,3600 7,3600 7,3600	2 1 6 1	200 185 4547 300	7.37000 7.36000 7.35000 7.32000	7.42000 7.44000 7.45000 7.46000	700 760 650 625	1 1 1 1
WIERZYCL	0.45	0.00 %	09:00:00	20	0,4460	1	200	0.40800	0.43000	11674	1	0	0	[+]
WRL	0.45 0.45	0.35800 0.53500	09:00:00 09:53:12 15:16:44 15:16:44	20 200 300 300	0,4460 0,4460 0,4080 0,4100	1 1 1 2	1499 300 400 1500	0.40000 0.39800 0.39600 0.39400	0.44600 0.44800 0.45000 0.45200	148 200 2445 4838	1 1 2 1
WIKANA	0.00	0.00 %	16:11:43	1	3,2400	1	314	3.12000	3.24000	2350	1	0	0	[+]
WIK	0.00 0.00	2.92000 3.56000	16:09:41 13:18:17 12:34:42 10:04:57	17 300 8 29	3,1100 3,2400 3,2300 3,2300	1 1 1 1	2430 380 4603 222	3.10000 3.09000 3.05000 2.82000	3.25000 3.32000 3.35000 4.05000	849 17 450 300	2 1 1 1
WIRTUALNA	106.00	-0.19 %	13:21:22	2	104,0000	2	22	104.20000	104.80000	15	1	1	100	[+]
WPL	103.80 106.00	95.40000 116.60000	13:21:21 13:21:20 13:21:19 13:21:19	38 5 95 10	104,0000 104,0000 104,0000 104,2000	2 1 2 1	122 109 11 10	104.00000 103.80000 103.60000 103.40000	105.00000 105.80000 106.00000 107.60000	135 119 681 10	1 1 3 1
WITTCHEN	26.90	0.37 %	13:17:40	25	27,0000	2	368	26.80000	27.00000	310	3	14	367	[+]
WTN	26.80 27.00	24.30000 29.50000	12:41:26 12:24:17 12:17:13 12:10:30	52 150 14 1	27,0000 27,0000 27,0000 27,0000	8 2 2 7	1312 350 228 658	26.70000 26.60000 26.50000 26.40000	27.10000 27.30000 27.50000 27.60000	88 250 563 272	1 2 1 1
WOJAS	5.40	1.85 %	13:12:17	200	5,5000	1	5	5.34000	5.50000	300	1	1	6	[+]
WOJ	5.34 5.50	4.86000 5.94000	13:12:17 13:11:11 13:10:30 13:10:14	100 200 80 200	5,5000 5,4800 5,4400 5,4200	1 1 1 1	2000 1416 195 250	5.32000 5.30000 5.28000 5.26000	5.56000 5.58000 5.60000 5.64000	1349 317 460 300	1 2 2 1
XBSPROLOG	65.00	-4.69 %	12:42:59	15	61,0000	2	8	61.00000	62.50000	33	1	0	6	[+]
XBS	61.00 65.00	52.00000 78.00000	12:42:59 12:42:59 12:42:59 12:16:44	33 15 2 26	62,0000 63,0000 64,0000 65,0000	1 1 1 1	24 25 17 1	56.00000 55.00000 53.00000 52.50000	65.00000 65.50000 66.00000 71.50000	105 12 8 50	2 1 1 1
XPLUS	2.37	-2.52 %	13:24:10	450	2,3200	1	1550	2.32000	2.39000	10	1	1	3	[+]
XPL	2.32 2.39	1.90000 2.84000	13:11:34 13:08:16 12:28:36 11:42:06	30 90 550 100	2,3900 2,3700 2,3500 2,3500	1 2 1 1	10 541 5 50	2.24000 2.22000 2.20000 2.16000	2.40000 2.41000 2.42000 2.43000	112 30 70 563	1 1 2 2
XTB	30.70	2.86 %	13:28:03	162	31,6400	1	75	31.68000	31.76000	545	3	160	4,993	[+]
XTB	30.70 31.82	27.64000 33.76000	13:27:04 13:27:04 13:27:04 13:27:04	7 97 184 100	31,7600 31,7600 31,7600 31,7600	4 2 1 2	1699 748 169 1334	31.64000 31.62000 31.60000 31.58000	31.78000 31.80000 31.82000 31.84000	31 1430 859 317	1 1 4 5
XTPL	103.00	-3.30 %	12:32:05	15	99,6000	1	30	99.20000	99.60000	10	1	7	721	[+]
XTP	96.40 103.00	92.80000 113.00000	12:14:19 12:01:15 12:01:15 12:01:15	24 6 34 40	99,0000 99,0000 99,0000 99,0000	3 1 2 2	15 1 44 21	99.00000 98.80000 98.60000 98.40000	99.80000 100.00000 100.50000 101.00000	64 169 100 15	2 3 1 1
YOLO	0.35	0.28 %	12:46:40	100	0,3530	1	10050	0.35300	0.36100	1850	1	2	1	[+]
YOL	0.35 0.36	0.31700 0.38700	11:47:05 09:00:00 16:35:42 16:33:21	1650 300 1 1	0,3610 0,3520 0,3520 0,3520	1 3 1 2	5697 8700 2000 3030	0.35200 0.35000 0.34900 0.34700	0.36200 0.36300 0.36700 0.36800	6000 12200 6659 10000	1 2 1 1
ZAMET	1.11	-1.75 %	12:51:55	369	1,1200	1	1316	1.12000	1.14000	631	1	5	6	[+]
ZMT	1.10 1.14	0.99600 1.21500	12:49:26 12:10:15 10:36:56 10:20:52	931 69 55 500	1,1300 1,1300 1,1100 1,1400	3 1 3 2	2318 1500 7677 6455	1.11000 1.10500 1.10000 1.06500	1.15000 1.16000 1.20000 1.21000	94691 6500 7500 219	2 1 3 1
ZEPAK	28.05	-0.36 %	13:09:20	100	27,9000	3	518	27.70000	27.90000	327	3	17	484	[+]
ZEP	27.35 28.15	25.25000 30.85000	13:02:07 12:59:04 12:59:04 12:59:04	4 50 602 725	27,9000 27,7000 27,7000 27,7000	1 2 9 2	351 145 1088 474	27.60000 27.55000 27.50000 27.45000	27.95000 28.00000 28.10000 28.15000	230 1277 745 3814	2 5 4 3
ZREMB	1.92	0.00 %	10:36:23	990	1,8600	3	1658	1.86000	1.90000	999	1	4	7	[+]
ZRE	1.86 1.92	1.73000 2.11000	10:36:23 10:05:05 10:05:05 09:34:52	10 569 999 83	1,8650 1,8600 1,8650 1,9100	4 6 3 2	855 7227 1610 1325	1.85500 1.85000 1.84000 1.83000	1.90500 1.91000 1.91500 1.92000	980 3068 50 5568	2 4 1 4
ZUE	5.24	-2.28 %	13:01:04	10	5,1400	1	500	5.02000	5.14000	333	1	6	32	[+]
ZUE	4.99 5.24	4.72000 5.76000	13:00:02 10:35:24 10:35:24 10:35:04	230 4 4 4	5,1200 5,1200 5,1200 5,1000	2 2 1 1	800 847 1700 700	5.00000 4.98000 4.97000 4.95000	5.16000 5.18000 5.20000 5.22000	431 1615 314 14	4 4 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	60443.3	+0.17%	13:28
WIG20	1869.7	+0.26%	13:43
WIG20 Fut	1886.0	+0.11%	13:27
WIG20USD	420.8	-0.28%	13:28
mWIG40	4370.3	+0.09%	13:28
sWIG80	19252.6	-0.03%	13:28

Notowania Świat
Dow	33891.0	-0.10%	02-06
SP500 Fut	4127.8	+0.10%	13:33
Nikkei	27685.5	-0.03%	7:15
DAX	15338.6	-0.05%	13:28
Ropa WTI	75.3	+1.66%	13:43
Złoto	1872.1	+0.24%	13:43

Notowania Waluty
EUR/PLN	4.75782	+0.33%	13:43
CHF/PLN	4.80089	+0.77%	13:43
USD/PLN	4.44515	+0.55%	13:43
EUR/USD	1.07034	-0.22%	13:43
GBP/USD	1.19833	-0.31%	13:43
USD/JPY	132.116	-0.38%	13:43

Forum
» Dywidenda brak [0][BPN]
» ###Prośba o dodanie Etna... [6]
» Dywidenda Blackpoint - nie... [2][BPN]
» Nie da się sprzedać [2][BLR]
» Zlecenia rozpoczęte/historia... [2]
» Spółka zmieniła nazwę [1][IAG]
» brak dywidendy [2][TIM]
» pgnig -> PKN ORLEN [5][PKN]
» Obiecujaca pryszlosc firmy [6][APA]
» Wyniki Typera MŚ 2022 - Katar... [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