GraGieldowa.pl » Notowania » Wszystkie GPW notowane w systemie ciągłym

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
06MAGNA	3.75	-0.66 %	17:00:00	16	3,7450	1	200	3.69000	3.74500	461	2	14	51	[+]
06N	3.67 3.75	3.37500 4.12500	17:00:00 16:46:50 16:45:12 16:43:54	200 1000 2000 1000	3,7450 3,6700 3,6700 3,6700	4 2 1 4	1981 1162 953 1400	3.67000 3.66500 3.66000 3.65000	3.75000 3.76000 3.77000 3.77500	521 456 450 1100	3 1 2 2
11B	665.00	1.50 %	17:00:00	1	677,0000	1	20	671.00000	680.00000	23	3	3	1,768	[+]
11B	663.00 680.00	599.00000 731.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 4 23 10	677,0000 677,0000 677,0000 677,0000	2 2 2 1	57 4 519 2	670.00000 666.00000 665.00000 662.00000	681.00000 682.00000 683.00000 684.00000	14 385 3 706	3 3 1 7
ABPL	50.60	0.59 %	17:00:00	9	50,9000	1	7	50.90000	51.00000	175	1	22	1,129	[+]
ABE	50.50 52.50	45.55000 55.60000	17:00:00 17:00:00 17:00:00 16:32:41	34 10 15 250	50,9000 50,9000 50,9000 51,0000	1 1 3 1	30 99 91 200	50.70000 50.60000 50.50000 50.30000	51.30000 51.50000 52.40000 52.50000	96 75 50 42	1 2 1 2
ACAUTOGAZ	33.10	1.81 %	15:43:19	6	33,7000	1	235	33.00000	33.70000	302	3	2	75	[+]
ACG	33.00 33.70	29.80000 36.40000	15:42:52 13:58:30 13:57:07 13:57:07	37 1000 500 48	33,5000 33,0000 33,7000 33,7000	1 1 2 1	240 30 155 120	32.90000 32.50000 32.00000 31.80000	33.80000 33.90000 34.00000 34.20000	200 176 1600 404	1 2 3 3
ACTION	17.60	-0.56 %	17:00:00	29	17,6000	1	1	17.58000	17.60000	1331	1	32	571	[+]
ACT	17.46 17.96	15.84000 19.36000	17:00:00 17:00:00 16:49:41 16:49:33	99 172 1 1	17,6000 17,6000 17,6000 17,6000	1 2 1 2	1 301 1 520	17.56000 17.54000 17.52000 17.50000	17.72000 17.74000 17.76000 17.78000	3 3 3 1515	3 3 3 4
ADIUVO	0.83	3.80 %	16:49:54	1	0,8200	1	10000	0.77000	0.82000	9399	1	6	5	[+]
ADV	0.77 0.83	0.75200 0.91600	16:48:30 15:12:59 12:11:47 12:11:47	100 50 4332 385	0,7740 0,8180 0,7880 0,7900	1 1 1 1	220 909 501 1010	0.74000 0.73000 0.65000 0.63000	0.83200 0.83600 0.95000 0.96000	5380 2544 700 3312	1 2 1 3
AGORA	6.48	-0.94 %	17:00:00	800	6,3000	1	45	6.26000	6.30000	5895	2	29	181	[+]
AGO	6.15 6.48	5.84000 7.12000	17:00:00 17:00:00 17:00:00 17:00:00	300 200 244 955	6,3000 6,3000 6,3000 6,3000	2 2 1 1	500 1400 200 800	6.15000 6.14000 6.13000 6.10000	6.36000 6.39000 6.40000 6.42000	200 115 30 100	1 1 2 1
AGROTON	3.21	-6.25 %	16:45:46	4	3,1500	1	11	3.13500	3.14500	110	1	45	135	[+]
AGT	2.91 3.21	2.88500 3.52500	16:45:46 16:45:27 16:42:56 16:42:38	2 4845 1080 265	3,0000 3,0000 2,9950 2,9950	1 1 1 1	170 330 433 5	3.04000 3.03000 3.00000 2.99500	3.15000 3.19500 3.20000 3.32000	1131 100 1500 22	2 1 2 1
AIGAMES	1.45	-6.35 %	16:48:33	5010	1,4000	1	471	1.40000	1.46000	169	3	24	34	[+]
ALG	1.40 1.47	1.30500 1.59500	16:48:33 16:39:32 16:39:32 15:44:44	2000 19 129 21	1,4050 1,4000 1,4050 1,4050	1 1 1 2	8 8 8 368	1.39500 1.39000 1.38500 1.38000	1.46500 1.47000 1.47500 1.49500	3068 2600 1327 934	3 1 1 2
AILLERON	20.60	-0.48 %	17:00:00	291	20,6000	1	14	20.60000	20.70000	442	2	7	153	[+]
ALL	20.00 20.70	18.55000 22.60000	16:48:30 16:48:30 16:47:51 16:36:31	93 7 5 40	20,7000 20,7000 20,6000 20,6000	1 2 3 2	100 650 1349 574	20.40000 20.30000 20.20000 20.10000	20.80000 20.90000 21.00000 21.10000	1795 2460 3088 1556	5 7 7 4
AIRWAY	0.31	-2.38 %	17:00:00	1510	0,3080	2	8630	0.30200	0.30800	1490	1	233	71	[+]
AWM	0.30 0.31	0.27550 0.33650	16:48:30 16:48:30 16:46:31 16:46:31	818 466 4717 1283	0,3085 0,3080 0,3080 0,3075	3 3 1 2	50461 8002 2000 6490	0.30000 0.29950 0.29700 0.29600	0.30850 0.30900 0.31000 0.31050	9410 8500 6217 5750	2 1 1 1
ALIOR	37.15	2.66 %	17:03:32	1940	37,8400	1	500	37.84000	37.93000	1016	2	260	9,774	[+]
ALR	36.65 38.10	33.44000 40.86000	17:03:08 17:02:43 17:02:25 17:02:24	1000 1000 433 970	37,8400 37,8400 37,8400 37,8400	1 1 2 2	1236 520 120 850	37.71000 37.70000 37.66000 37.62000	37.95000 38.00000 38.02000 38.04000	242 240 1014 202	2 2 2 3
ALLEGRO	26.18	0.79 %	17:03:55	34	26,1050	1	95	26.10000	26.10500	165093	1	3,273	85,083	[+]
ALE	25.54 26.43	23.56500 28.79500	17:03:20 17:01:57 17:01:57 17:00:00	72 300 538 700	26,1050 26,1050 26,1050 26,1050	2 2 2 4	2840 6352 130 11812	26.08000 26.06500 26.06000 26.05000	26.11000 26.11500 26.12000 26.12500	180 5776 1215 2608	1 1 1 1
ALTA	1.83	0.55 %	16:49:45	239	1,8400	1	4855	1.75000	1.84000	247	1	2	3	[+]
AAT	1.83 1.84	1.65000 2.01000	16:49:45 16:49:45 12:12:58 12:12:58	600 994 6 14	1,8400 1,8350 1,8350 1,8300	1 1 1 1	4336 666 1111 1000	1.73000 1.70000 1.63000 1.62000	1.85500 1.86000 1.93500 1.94000	1690 3500 1000 2000	1 2 1 1
ALTUSTFI	1.68	0.58 %	17:00:00	9	1,7450	1	20	1.66000	1.74500	71	3	8	13	[+]
ALI	1.60 1.75	1.51500 1.84500	17:00:00 17:00:00 17:00:00 17:00:00	5 5 5 10	1,7450 1,7450 1,7450 1,7450	1 1 1 2	20 20 200 140	1.65000 1.64500 1.64000 1.63000	1.75000 1.76000 1.77000 1.77500	4370 20 2297 870	2 3 5 1
ALUMETAL	82.00	-0.61 %	17:00:00	15	81,4000	1	209	81.40000	81.80000	99	2	19	1,554	[+]
AML	81.10 82.10	73.80000 90.20000	17:00:00 17:00:00 17:00:00 17:00:00	26 25 23 2	81,4000 81,4000 81,4000 81,4000	1 14 1 2	90 1050 141 158	81.20000 81.00000 80.80000 80.60000	81.90000 82.00000 82.20000 82.30000	245 1237 71 25	2 2 2 1
AMBRA	23.90	-1.46 %	17:00:00	22	23,5500	1	100	23.55000	23.95000	99	1	12	293	[+]
AMB	23.20 24.00	21.55000 26.25000	16:34:59 16:34:21 16:34:09 16:33:55	100 2000 659 97	23,5500 24,0000 24,0000 24,0000	2 2 2 1	263 220 341 1	23.50000 23.45000 23.40000 23.30000	24.00000 24.05000 24.10000 24.15000	1054 22 462 44	2 1 4 2
AMICA	77.00	-1.04 %	17:00:00	14	75,9000	1	15	75.80000	76.00000	205	1	2	131	[+]
AMC	75.90 77.00	69.30000 84.70000	17:00:00 16:49:20 16:49:20 16:45:39	20 8 11 7	75,9000 76,0000 76,0000 75,9000	3 1 1 3	47 50 100 22	75.60000 75.50000 75.40000 75.30000	76.50000 76.70000 76.80000 76.90000	100 39 92 99	1 1 1 1
AMREST	18.18	-1.87 %	17:02:59	68	17,8400	1	2	17.84000	18.00000	470	1	42	757	[+]
EAT	17.84 18.38	16.38000 19.98000	17:02:59 17:00:00 17:00:00 17:00:00	2 148 9 91	17,8400 17,8400 17,8400 17,8400	3 4 2 2	1179 4239 101 29	17.82000 17.80000 17.76000 17.72000	18.10000 18.18000 18.22000 18.24000	20 50 55 117	1 1 1 1
ANSWEAR	31.10	1.45 %	16:28:29	50	31,4500	2	113	31.10000	31.40000	38	1	11	336	[+]
ANR	30.85 31.90	28.00000 34.20000	16:19:47 16:11:10 15:59:58 15:59:58	63 100 62 32	31,4500 31,4500 31,4500 31,4500	1 1 1 1	100 50 259 150	31.00000 30.85000 30.80000 30.55000	31.45000 31.50000 31.55000 31.60000	519 3382 32 32	3 4 1 1
APATOR	14.08	4.71 %	17:01:35	52	14,6600	1	33	14.60000	14.66000	48	1	13	189	[+]
APT	14.04 14.66	12.68000 15.48000	17:00:00 17:00:00 17:00:00 16:49:19	2 36 30 20	14,6600 14,6600 14,6600 14,6400	5 1 1 2	475 140 1000 188	14.50000 14.32000 14.30000 14.26000	14.68000 14.72000 14.76000 14.80000	240 120 38 280	2 1 1 4
APLISENS	16.00	1.91 %	13:51:35	102	16,0000	2	65	15.70000	16.00000	100	1	0	8	[+]
APN	15.70 16.00	14.40000 17.60000	13:51:35 11:33:18 11:33:03 11:32:26	40 45 60 40	15,9000 15,7000 15,7000 15,7000	2 2 1 1	58 120 67 130	15.30000 15.20000 15.10000 15.00000	16.20000 16.30000 16.40000 16.50000	1192 88 375 1250	3 1 1 4
APSENERGY	3.41	-1.50 %	15:09:08	610	3,2900	1	80	3.22000	3.44000	437	1	9	30	[+]
APE	3.26 3.45	3.07000 3.75000	14:50:41 10:47:02 10:47:02 10:42:16	10 65 2294 2246	3,2900 3,2600 3,2700 3,3900	1 1 1 1	400 1000 170 300	3.21000 3.20000 3.17000 3.15000	3.45000 3.47000 3.48000 3.61000	220 300 2491 460	1 1 1 1
ARCHICOM	18.45	0.00 %	15:10:41	272	18,4000	1	28	18.40000	18.60000	65	1	1	16	[+]
ARH	18.20 18.45	16.65000 20.20000	13:56:20 13:02:49 12:34:24 12:34:24	79 10 13 100	18,3000 18,3000 18,2000 18,2500	1 1 1 1	16 1000 1 600	18.20000 18.10000 18.00000 17.90000	18.80000 18.95000 19.00000 19.55000	90 90 819 155	1 1 3 1
ARCTIC	21.30	-0.95 %	17:00:00	57	20,8000	1	43	20.80000	20.85000	1148	1	82	1,733	[+]
ATC	20.80 21.30	19.18000 23.40000	17:00:00 17:00:00 17:00:00 17:00:00	130 150 24 39	20,8000 20,8000 20,8000 20,8000	3 2 4 3	135 350 1247 56	20.75000 20.70000 20.60000 20.55000	20.90000 21.00000 21.10000 21.20000	1000 500 714 3497	1 1 2 4
ARTIFEX	11.65	-2.14 %	17:00:00	50	11,4500	1	167	11.25000	11.45000	594	1	4	43	[+]
ART	11.15 11.65	10.50000 12.80000	17:00:00 16:49:59 16:47:59 16:45:59	60 7 7 7	11,4500 11,4500 11,4500 11,4500	1 3 1 1	1345 550 60 80	11.15000 11.00000 10.90000 10.85000	11.55000 11.60000 11.75000 11.80000	370 165 90 159	1 1 1 2
ASBIS	28.76	-0.63 %	17:04:23	250	28,5800	3	1464	28.50000	28.58000	1039	2	255	7,289	[+]
ASB	28.04 29.30	25.90000 31.62000	17:03:16 17:01:06 17:00:00 17:00:00	250 25 28 46	28,5800 28,5800 28,5800 28,5800	1 1 4 3	37 56 265 430	28.44000 28.42000 28.40000 28.38000	28.60000 28.64000 28.70000 28.78000	238 4000 2200 80	2 1 4 1
ASSECOBS	39.00	5.19 %	17:00:00	1	40,5000	2	57	40.20000	40.50000	456	3	21	853	[+]
ABS	39.00 41.50	35.10000 42.90000	16:49:21 16:25:44 15:06:27 15:06:27	32 1 50 300	40,3000 40,3000 40,5000 40,5000	3 1 1 1	296 2 68 2	40.10000 40.00000 39.30000 39.00000	40.60000 41.00000 41.10000 41.30000	300 60 250 40	2 1 1 2
ASSECOPOL	75.70	0.00 %	17:04:03	10000	75,0000	1	222	75.00000	75.10000	27	2	80	6,036	[+]
ACP	74.80 76.35	68.15000 83.25000	17:00:00 17:00:00 17:00:00 17:00:00	51 172 292 157	75,0000 75,0000 75,0000 75,0000	3 3 2 3	70 177 112 126	74.95000 74.90000 74.85000 74.80000	75.20000 75.25000 75.30000 75.35000	198 3 362 60	2 1 3 2
ASSECOSEE	49.10	-2.04 %	13:36:51	10	48,1000	1	53	48.10000	48.40000	29	1	0	6	[+]
ASE	48.10 49.10	44.20000 54.00000	13:36:08 13:36:08 12:36:03 11:40:26	6 4 29 20	48,1000 48,2000 48,2000 48,2000	1 1 1 3	52 20 105 66	48.00000 47.80000 47.70000 47.60000	48.50000 48.70000 48.80000 48.90000	4 36 3 45	1 2 1 1
ASTARTA	23.60	1.71 %	17:00:00	22	23,8000	1	870	23.70000	23.80000	49	1	10	237	[+]
AST	23.40 23.80	21.25000 25.95000	17:00:00 17:00:00 17:00:00 16:44:33	1 36 29 28	23,8000 23,8000 23,8000 23,8000	1 5 2 2	112 226 300 3356	23.60000 23.50000 23.45000 23.40000	23.85000 23.90000 23.95000 24.00000	600 443 394 719	1 1 3 4
ATAL	43.50	4.39 %	17:00:00	170	45,2000	2	175	44.80000	45.20000	633	2	15	683	[+]
1AT	43.40 45.50	39.20000 47.80000	17:00:00 16:48:20 16:48:00 16:47:14	100 80 90 20	45,2000 45,3000 45,3000 45,3000	1 1 2 1	4 75 265 75	44.70000 44.60000 44.50000 44.40000	45.30000 45.50000 45.60000 45.80000	95 100 501 86	2 1 2 2
ATENDE	2.71	-0.37 %	17:00:00	12	2,6950	1	3000	2.62000	2.69500	1898	2	41	109	[+]
ATD	2.61 2.71	2.43500 2.97500	17:00:00 16:46:53 16:04:00 16:04:00	543 2 107 243	2,6950 2,6450 2,6100 2,6150	1 5 4 1	1600 14161 3010 400	2.61000 2.60500 2.60000 2.59000	2.70000 2.71000 2.71500 2.72000	3542 957 344 3580	2 3 1 2
ATLANTAPL	8.16	0.00 %	15:45:45	881	8,4000	1	950	8.40000	8.70000	125	1	2	21	[+]
ATP	8.16 8.40	7.36000 8.96000	15:45:45 14:53:16 13:08:50 13:08:10	19 900 145 200	8,4000 8,4000 8,2400 8,2400	1 1 3 1	55 300 4058 14986	8.24000 8.20000 8.16000 8.14000	8.80000 9.32000 9.40000 9.46000	900 142 160 115	1 1 1 1
ATLANTIS	0.00	0.00 %	17:04:57	111	1,0300	2	30	PKC	PKC	11520	19	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	500 10 20 700	1.03000 0.99000 0.73200 0.56000	0.40000 0.50000 0.60000 0.80000	1800 3300 1800 1800	1 1 1 1
ATMGRUPA	3.08	0.00 %	16:48:01	3	3,0800	1	823	3.08000	3.13000	1466	1	13	40	[+]
ATG	3.07 3.13	2.78000 3.38000	16:48:00 16:48:00 16:46:23 16:46:23	8 34 34 33	3,0800 3,0800 3,1300 3,1300	2 3 4 3	794 1678 4014 1462	3.07000 3.06000 3.05000 3.04000	3.20000 3.26000 3.30000 3.32000	17 1000 16 427	1 1 1 1
ATREM	4.70	31.06 %	13:00:15	202	6,1600	48	30889	PKC	PKC	7465	11	52	280	[+]
ATR	4.66 6.16	4.65000 6.16000	13:00:14 13:00:13 13:00:12 13:00:04	48 12 65 17	6,1600 6,1600 6,1400 6,1000	1 1 4 1	180 78 6352 223	8.80000 8.54000 8.50000 8.22000	6.00000 6.10000 6.14000 6.16000	429 200 815 5215	1 1 2 2
AUTOPARTN	17.86	-1.12 %	17:00:00	41	17,6600	1	459	17.66000	17.76000	1117	1	30	529	[+]
APR	17.34 18.02	16.08000 19.64000	17:00:00 17:00:00 17:00:00 16:30:52	3 1 14 49	17,6600 17,6600 17,6600 17,5400	3 2 1 1	274 100 200 200	17.54000 17.50000 17.44000 17.42000	17.78000 17.80000 17.82000 17.90000	245 1000 2033 905	1 1 1 2
BAHOLDING	0.51	-9.09 %	17:00:00	320	0,4600	5	35180	0.46000	0.49950	10	1	14	7	[+]
BAH	0.46 0.51	0.45550 0.55600	17:00:00 17:00:00 17:00:00 17:00:00	50 2500 1000 50	0,4600 0,4600 0,4600 0,4600	1 1 1 3	40 60 40 5409	0.45500 0.45300 0.45250 0.45200	0.50000 0.50500 0.50600 0.50700	19330 10044 10 10	2 4 1 1
BBIDEVNFI	4.30	-4.82 %	15:43:22	24	4,1500	2	183	4.15000	4.39000	460	2	0	0	[+]
BBD	4.14 4.30	3.87000 4.73000	15:23:39 14:48:26 14:16:52 12:26:02	1 1 1 1	4,1500 4,1500 4,1500 4,1400	1 1 3 1	398 1806 5672 320	4.14000 4.13000 4.10000 4.06000	4.40000 4.42000 4.45000 4.52000	2000 470 1000 350	1 1 1 1
BEDZIN	6.50	8.33 %	09:24:38	1	6,5000	1	65	5.30000	6.45000	1700	1	0	0	[+]
BDZ	6.50 6.50	5.85000 7.15000	16:32:30 16:32:28 13:50:38 10:59:08	1 1 176 94	6,0000 6,0000 6,0000 6,0000	1 1 3 3	470 440 939 859	5.25000 5.15000 5.10000 5.05000	6.50000 6.70000 6.75000 6.80000	1551 575 100 611	5 3 1 2
BENEFIT	1,160.00	-1.30 %	17:00:00	3	1 140,0000	1	1	1135.00000	1140.00000	471	3	2	1,944	[+]
BFT	1,125.00 1,180.00	1045.00000 1275.00000	16:49:28 16:46:29 16:40:45 16:36:45	20 8 13 23	1 140,0000 1 140,0000 1 140,0000 1 140,0000	5 4 2 3	34 111 53 23	1125.00000 1120.00000 1115.00000 1110.00000	1145.00000 1150.00000 1155.00000 1160.00000	28 34 247 40	2 3 4 4
BEST	20.00	0.00 %	13:32:37	1	21,0000	2	390	20.00000	21.00000	379	1	0	2	[+]
BST	20.00 21.00	18.00000 22.00000	13:07:34 09:00:00 09:00:00 11:52:40	120 177 12 1	20,0000 21,0000 21,0000 21,0000	1 1 1 1	20 20 20 2100	18.20000 17.50000 17.30000 0.80000	23.80000 24.00000 24.60000 27.60000	132 338 214 18	1 3 1 1
BETACOM	8.00	1.27 %	09:10:27	373	8,0000	1	1135	7.95000	8.10000	411	1	0	3	[+]
BCM	8.00 8.00	7.20000 8.80000	09:00:00 14:53:06 10:40:59 09:00:00	2 350 1000 2	8,0000 7,9000 7,9000 8,3000	1 2 1 1	1100 434 56 5	7.80000 7.55000 7.50000 7.05000	8.15000 8.30000 8.40000 8.45000	995 498 4 635	1 1 1 1
BIOMAXIMA	25.50	-2.13 %	17:04:22	100	25,3000	2	122	25.25000	25.50000	224	2	8	198	[+]
BMX	24.60 25.65	22.95000 28.05000	17:04:22 17:04:22 16:48:30 16:45:07	100 5 42 38	25,3000 25,3000 25,3000 25,3000	1 2 1 2	50 116 60 211	24.95000 24.90000 24.80000 24.75000	25.55000 25.60000 25.65000 25.70000	70 100 12 105	1 1 1 3
BIOMEDLUB	5.20	4.32 %	17:00:00	559	5,3620	1	41	5.36200	5.39000	3854	1	428	2,295	[+]
BML	5.15 5.55	4.68000 5.72000	17:00:00 17:00:00 17:00:00 17:00:00	18 1 1934 284	5,3620 5,3620 5,3620 5,3620	3 1 1 1	5010 1000 2241 232	5.36000 5.35000 5.30600 5.30200	5.39400 5.39600 5.40000 5.45000	1469 2324 4630 3184	3 1 6 1
BIOTON	3.36	1.80 %	16:34:46	178	3,3900	2	1677	3.39000	3.39500	35	1	15	51	[+]
BIO	3.35 3.41	3.02500 3.69500	16:34:46 15:52:25 15:52:25 15:52:25	372 2 4 4	3,3900 3,4000 3,4000 3,4000	1 2 1 4	5 1254 1200 2001	3.37500 3.37000 3.36500 3.36000	3.40000 3.40500 3.41000 3.42000	5000 1 5 355	1 1 1 3
BNPPL	51.40	1.01 %	17:00:00	4	50,2000	2	72	50.20000	51.00000	140	2	1	29	[+]
BNP	50.20 51.40	46.30000 56.40000	16:00:27 15:47:36 14:46:47 13:59:14	27 1 28 2	50,8000 50,8000 50,4000 51,0000	1 1 1 1	40 62 62 1000	50.00000 49.70000 49.60000 49.00000	51.20000 51.40000 51.60000 51.80000	200 261 183 512	1 2 1 4
BOGDANKA	37.10	-1.14 %	17:00:00	16	36,4800	1	34	36.48000	36.50000	1835	2	98	3,569	[+]
LWB	35.90 37.52	33.40000 40.80000	17:00:00 17:00:00 17:00:00 17:00:00	15 7 191 66	36,4800 36,4800 36,4800 36,4800	2 1 2 1	104 100 18 107	36.44000 36.40000 36.38000 36.36000	36.52000 36.58000 36.62000 36.64000	475 50 60 32	3 2 2 2
BOOMBIT	14.12	-1.27 %	16:44:37	109	13,9400	1	20	13.96000	14.12000	109	1	16	221	[+]
BBT	13.94 14.14	12.72000 15.52000	16:44:37 16:44:37 16:44:37 16:44:37	92 30 180 9	13,9600 13,9600 14,0000 14,0000	2 1 1 1	77 97 300 73	13.94000 13.92000 13.90000 13.80000	14.14000 14.46000 14.50000 14.52000	2022 10 300 49	1 1 1 2
BORYSZEW	5.91	0.34 %	17:00:00	30	5,9800	2	375	5.92000	5.98000	1365	2	14	81	[+]
BRS	5.91 6.14	5.32000 6.50000	17:00:00 17:00:00 16:40:43 16:40:43	7 15 875 100	5,9800 5,9800 5,9200 5,9200	2 3 1 4	714 740 244 3240	5.91000 5.90000 5.88000 5.85000	5.99000 6.03000 6.04000 6.05000	1200 232 1000 1196	1 1 1 2
BOS	9.00	-1.65 %	17:00:00	172	8,9300	2	85	8.86000	8.93000	338	2	25	218	[+]
BOS	8.70 9.07	8.10000 9.90000	17:00:00 17:00:00 17:00:00 17:00:00	9 100 219 55	8,9300 8,9300 8,9300 8,9300	1 2 2 1	160 2150 600 1000	8.82000 8.80000 8.72000 8.71000	8.94000 8.97000 9.01000 9.02000	299 500 750 200	1 1 2 1
BOWIM	10.40	1.15 %	17:00:00	66	10,5200	1	483	10.52000	10.76000	1405	5	23	237	[+]
BOW	10.28 10.76	9.36000 11.44000	17:00:00 15:43:57 15:40:38 15:27:50	200 6 1 64	10,5200 10,7600 10,5200 10,7600	3 2 3 2	1260 900 1300 400	10.50000 10.42000 10.40000 10.36000	10.78000 10.80000 10.82000 10.84000	100 501 310 360	1 4 2 3
BRAND24	26.20	0.78 %	16:49:25	120	25,9000	1	100	25.60000	25.90000	80	1	7	193	[+]
B24	25.30 26.30	23.60000 28.80000	16:00:43 15:41:41 15:41:41 15:30:18	200 135 25 110	25,4000 25,3000 25,3000 26,0000	1 2 2 1	100 116 110 295	25.50000 25.30000 25.20000 25.10000	26.00000 26.30000 26.50000 26.70000	1222 200 693 100	3 2 2 1
BRASTER	0.58	-2.87 %	14:44:48	500	0,5750	1	100	0.55500	0.57500	810	1	40	23	[+]
BRA	0.55 0.59	0.51800 0.63200	14:30:44 14:30:44 14:30:44 14:30:44	654 20 500 4513	0,5500 0,5510 0,5530 0,5540	1 1 2 1	500 480 2500 2700	0.55300 0.55200 0.55100 0.55000	0.57600 0.58000 0.58600 0.58800	18 10 500 4310	1 1 1 1
BUDIMEX	320.00	-2.34 %	17:00:00	17	312,5000	1	5	312.50000	316.00000	8	2	16	5,082	[+]
BDX	311.50 321.00	288.00000 352.00000	17:00:00 17:00:00 17:00:00 17:00:00	2 2 13 4	312,5000 312,5000 312,5000 312,5000	2 2 4 1	4 4 22 20	312.00000 311.50000 311.00000 310.50000	317.00000 317.50000 318.00000 318.50000	83 8 245 16	4 2 4 3
BUMECH	31.98	-2.84 %	17:03:28	48	30,7600	3	2152	30.76000	31.22000	64	1	120	3,724	[+]
BMC	30.62 31.98	28.80000 35.16000	17:03:28 17:00:00 17:00:00 17:00:00	6089 119 18 82	30,7600 30,7600 30,7600 30,7600	1 2 7 3	250 570 760 195	30.74000 30.72000 30.70000 30.66000	31.36000 31.38000 31.52000 31.56000	99 66 22 90	1 1 1 1
CAVATINA	18.00	1.91 %	16:38:04	400	18,7000	1	60	18.40000	18.70000	25	1	1	11	[+]
CAV	18.00 18.70	16.20000 19.80000	16:38:04 16:38:04 16:38:04 09:31:50	50 20 30 20	18,7000 18,6000 18,5000 18,4000	1 1 1 1	40 100 40 30	18.30000 18.25000 18.20000 18.15000	18.75000 18.85000 19.00000 19.10000	100 150 200 20	1 1 1 1
CCC	36.00	0.31 %	17:00:54	5	36,0900	2	272	36.03000	36.10000	169	2	113	4,063	[+]
CCC	35.67 36.45	32.40000 39.60000	17:00:00 17:00:00 17:00:00 17:00:00	70 27 2 370	36,0900 36,0900 36,0900 36,0900	4 1 1 2	3610 441 1100 44	36.00000 35.99000 35.98000 35.96000	36.14000 36.15000 36.16000 36.17000	44 120 110 110	2 2 1 1
CDPROJEKT	110.00	1.08 %	17:04:53	51	110,1800	1	139	110.18000	110.20000	18	1	470	51,159	[+]
CDR	105.52 110.84	99.00000 121.00000	17:04:53 17:04:53 17:04:37 17:02:25	1 18 30 50	110,1800 110,1800 110,1800 110,1800	1 1 3 2	8 10 99 595	110.10000 110.08000 110.00000 109.98000	110.22000 110.30000 110.38000 110.40000	370 974 800 1422	2 3 1 4
CDRL	17.80	-3.50 %	17:00:00	99	17,9000	2	101	17.90000	18.70000	18	1	0	4	[+]
CDL	17.80 17.90	16.05000 19.55000	09:00:00 09:00:00 13:25:09 11:34:44	1 99 1 5	17,8000 17,8000 18,5500 17,8000	1 1 1 1	142 429 1300 30	17.80000 17.70000 17.00000 16.00000	18.80000 18.85000 19.00000 20.00000	377 1421 113 1	1 2 1 1
CELTIC	7.18	3.35 %	16:22:04	250	7,4000	1	200	7.32000	7.40000	86	1	12	89	[+]
CPD	7.18 7.60	6.48000 7.88000	16:02:26 15:20:52 15:18:55 12:21:56	340 200 65 60	7,3000 7,4000 7,4000 7,5000	1 1 1 1	3000 90 5483 14000	7.30000 7.24000 7.20000 7.04000	7.48000 7.50000 7.76000 7.78000	500 190 939 800	1 1 2 1
CEZ	200.00	2.19 %	16:00:54	5	201,0000	1	15	196.90000	202.80000	5	1	0	21	[+]
CEZ	200.00 201.00	180.00000 220.00000	16:00:54 15:00:29 11:28:06 11:28:06	10 2 5 14	201,0000 200,0000 200,0000 200,0000	2 2 1 1	28 17 3 9	195.00000 194.20000 192.00000 191.60000	203.00000 204.60000 206.00000 207.40000	149 10 114 2	1 1 3 1
CFI	0.23	-2.33 %	17:04:51	1151	0,2100	1	4849	0.21000	0.22300	152	3	11	2	[+]
CFI	0.21 0.23	0.20300 0.24700	16:49:35 16:48:35 16:48:35 16:48:35	130 2380 1197 90	0,2100 0,2150 0,2160 0,2170	4 1 1 1	13655 70 3197 6000	0.20700 0.20500 0.20400 0.20300	0.22600 0.22800 0.23000 0.23300	60 1654 8545 110	1 2 3 1
CIECH	55.75	1.08 %	17:00:00	14	55,9000	1	389	55.85000	55.90000	258	2	170	9,486	[+]
CIE	55.30 56.00	50.20000 61.30000	17:00:00 17:00:00 17:00:00 17:00:00	50 4 1 52	55,9000 55,9000 55,9000 55,9000	1 2 2 1	1090 30 30 300	55.80000 55.75000 55.70000 55.65000	55.95000 56.00000 56.05000 56.10000	550 3334 30 34	2 7 2 1
CIGAMES	3.15	8.17 %	17:03:35	700	3,3750	2	696	3.37000	3.37500	409	1	2,030	6,888	[+]
CIG	3.15 3.55	3.11000 3.80000	17:02:25 17:00:43 17:00:00 17:00:00	250 815 17 400	3,3750 3,3750 3,3750 3,3750	3 2 1 2	7804 6500 2000 10790	3.35000 3.34000 3.33500 3.33000	3.40500 3.41000 3.42000 3.43000	1000 4615 6723 2000	1 2 2 1
CLNPHARMA	15.02	2.14 %	17:01:49	200	15,3000	2	277	15.26000	15.30000	3638	1	39	601	[+]
CLN	14.90 15.58	13.52000 16.52000	17:00:43 17:00:00 17:00:00 17:00:00	162 90 215 655	15,3000 15,3000 15,3000 15,3000	2 1 2 5	200 500 220 1150	15.20000 15.14000 15.12000 15.10000	15.38000 15.44000 15.50000 15.52000	300 300 497 4	1 1 1 1
CLOUD	47.00	0.00 %	15:33:57	25	47,0000	1	5	45.40000	47.00000	472	1	1	29	[+]
CLD	45.70 47.50	42.30000 51.60000	13:13:52 11:45:46 11:45:46 11:45:46	78 21 64 20	45,7000 46,3000 46,4000 46,9000	1 1 1 1	100 200 250 206	45.30000 45.20000 45.00000 44.90000	47.40000 47.50000 47.60000 48.00000	50 57 148 1235	1 3 1 4
CNT	14.80	0.34 %	14:44:58	1	14,8500	1	7	14.45000	14.85000	298	2	0	1	[+]
CNT	14.80 14.85	13.35000 16.25000	14:44:58 17:00:00 16:45:55 16:45:55	39 11 5 25	14,8000 14,8000 14,7500 14,7000	1 1 1 1	11 967 50 50	14.40000 14.30000 14.25000 14.15000	14.95000 15.00000 15.05000 15.25000	202 830 79 25	2 1 1 1
COALENERG	1.33	1.22 %	17:02:40	150	1,3300	1	10	1.30400	1.33000	256	1	12	16	[+]
CLE	1.30 1.34	1.20000 1.46400	17:02:25 17:01:23 17:00:00 17:00:00	850 1250 80 2100	1,3300 1,3300 1,3300 1,3300	4 1 1 1	3439 10 10 221	1.30000 1.29800 1.28400 1.28000	1.33200 1.33400 1.34000 1.34400	234 6992 1500 10	1 3 1 1
COGNOR	10.98	-0.92 %	17:04:36	180	10,7800	3	1950	10.70000	10.78000	164	1	268	2,885	[+]
COG	10.60 10.98	9.89000 12.06000	17:04:35 17:02:08 17:00:00 17:00:00	180 220 776 705	10,7800 10,7800 10,7800 10,7800	2 4 2 2	460 591 740 2002	10.68000 10.66000 10.64000 10.62000	10.80000 10.84000 10.86000 10.90000	6239 1402 250 3879	4 2 1 4
COMARCH	141.00	-0.71 %	17:01:41	10	139,0000	2	140	138.60000	139.00000	9	2	4	609	[+]
CMR	137.60 141.20	127.00000 155.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 4 21 1	139,0000 139,0000 139,0000 139,0000	1 2 4 1	15 71 84 2	138.40000 138.20000 138.00000 137.80000	139.40000 140.00000 140.60000 140.80000	106 204 20 10	1 2 1 1
COMP	50.00	0.20 %	17:00:00	2	49,6000	1	87	49.50000	49.60000	198	1	2	94	[+]
CMP	49.50 50.20	45.00000 55.00000	16:25:46 16:25:46 16:15:00 14:19:51	20 40 47 51	49,5000 49,5000 49,5000 49,9000	1 1 2 2	51 50 176 162	48.60000 48.50000 48.20000 48.10000	49.80000 50.00000 50.20000 50.40000	20 333 5 50	1 2 1 1
COMPERIA	8.50	-1.15 %	17:00:00	1	8,6000	1	212	8.50000	8.60000	203	1	0	3	[+]
CPL	8.50 8.60	7.65000 9.35000	14:22:19 10:05:04 17:00:00 16:20:23	100 213 1 550	8,5000 8,5000 8,7000 8,5500	3 0 0 0	2926 0 0 0	8.40000 0.00000 0.00000 0.00000	8.70000 8.75000 8.80000 8.90000	5748 69 1340 1000	2 1 3 1
COMPREMUM	2.59	-1.74 %	17:00:00	20	2,5400	1	818	2.51000	2.54000	882	2	8	20	[+]
CPR	2.50 2.59	2.33500 2.84500	16:14:11 14:39:12 14:39:12 12:07:06	50 270 100 500	2,5050 2,5050 2,5100 2,5000	2 3 1 3	640 2498 1000 2807	2.50500 2.50000 2.48500 2.48000	2.55000 2.56000 2.56500 2.57000	2000 450 620 780	1 1 1 1
CORMAY	0.78	3.09 %	17:04:05	4000	0,8000	1	26946	0.80000	0.80300	50	1	27	21	[+]
CRM	0.77 0.81	0.69800 0.85200	17:04:05 17:04:05 17:00:00 17:00:00	1700 654 30 49	0,8000 0,8000 0,8000 0,8000	1 2 1 3	10 754 50 120	0.79000 0.77400 0.77300 0.77200	0.80700 0.80900 0.81000 0.81100	175 1242 11167 4000	4 4 5 1
CPGROUP	8.96	0.00 %	09:00:00	2	8,9600	1	40	8.64000	8.90000	329	1	0	0	[+]
CPG	8.96 8.96	8.08000 9.84000	09:00:00 16:32:36 16:32:36 16:32:36	4 112 9 5	8,9600 8,9600 8,8000 8,8000	1 1 2 1	960 197 165 100	8.62000 8.28000 8.26000 8.04000	8.96000 8.98000 9.20000 9.22000	10 910 9062 48	1 1 2 1
CREEPYJAR	830.00	-1.79 %	16:47:01	1	824,0000	1	1	824.00000	830.00000	2	1	0	396	[+]
CRJ	821.00 835.00	747.00000 913.00000	16:35:58 16:35:23 16:32:59 16:31:08	105 24 125 1	825,0000 825,0000 825,0000 825,0000	1 1 1 1	5 14 10 4	822.00000 821.00000 819.00000 816.00000	832.00000 833.00000 834.00000 835.00000	2 3 3 4	1 1 1 3
CREOTECH	150.00	0.13 %	17:00:00	1	153,0000	1	20	147.00000	153.00000	5	1	0	21	[+]
CRI	146.00 154.60	135.00000 165.00000	16:32:22 16:32:22 16:32:22 16:31:01	1 2 4 1	146,2000 146,8000 146,8000 146,8000	1 1 2 1	19 15 14 10	146.20000 145.40000 145.00000 144.00000	153.20000 153.40000 154.00000 154.60000	3 10 95 3	1 1 2 2
CYFRPLSAT	15.97	3.05 %	17:02:25	697	16,2200	1	500	16.15000	16.22000	5283	4	826	13,319	[+]
CPS	15.80 16.35	14.38000 17.56000	17:02:25 17:00:22 17:00:00 17:00:00	198 444 39 650	16,2200 16,2200 16,2200 16,2200	1 1 3 2	150 200 301 1511	16.12000 16.10000 16.07000 16.06000	16.23000 16.24000 16.25000 16.26000	100 1400 6415 375	2 2 5 3
DADELO	10.50	-1.90 %	14:43:58	10	10,3000	1	107	10.30000	10.50000	287	2	0	1	[+]
DAD	10.30 10.50	9.46000 11.55000	14:40:20 14:04:21 13:21:42 09:00:00	10 3 30 2	10,3000 10,3000 10,5000 10,5000	2 1 2 4	296 15 2052 1289	10.20000 10.10000 10.05000 10.00000	10.70000 10.80000 10.95000 11.00000	130 450 89 198	1 1 1 1
DATAWALK	67.65	0.30 %	16:48:30	20	67,0000	1	200	66.00000	67.00000	167	1	3	173	[+]
DAT	63.75 68.74	60.89000 74.41000	16:43:01 16:06:53 16:06:29 16:05:25	20 33 26 4	66,0100 67,0000 67,0000 67,0000	3 2 1 3	22 26 50 82	65.90000 65.42000 65.30000 65.20000	68.00000 68.20000 68.60000 68.68000	39 67 240 15	1 1 1 1
DEBICA	61.60	1.29 %	12:41:24	3	62,8000	2	94	62.00000	62.80000	41	1	0	19	[+]
DBC	61.00 62.80	55.60000 67.60000	12:04:24 12:04:24 11:29:30 11:29:20	6 34 2 37	62,8000 62,8000 62,8000 62,2000	2 1 1 3	131 40 31 86	61.60000 61.40000 61.20000 61.00000	63.00000 63.60000 63.80000 64.00000	63 95 109 49	2 1 2 2
DECORA	35.80	-0.28 %	16:05:51	1	35,6000	1	1849	35.50000	35.60000	56	1	0	13	[+]
DCR	35.50 35.80	32.30000 39.30000	15:52:52 11:18:31 09:42:37 09:42:29	151 9 31 100	35,5000 35,5000 35,5000 35,5000	1 1 2 1	96 710 150 50	35.40000 35.30000 35.20000 35.10000	35.70000 35.80000 35.90000 36.00000	57 239 311 250	1 2 1 1
DEKPOL	30.80	1.64 %	12:30:49	20	30,9000	1	200	30.80000	30.90000	21	1	0	1	[+]
DEK	30.80 30.90	27.80000 33.80000	12:30:49 16:10:36 13:05:00 13:05:00	10 5 54 35	30,8000 30,4000 30,0000 30,0000	1 1 1 1	10 10 100 10	30.70000 30.60000 30.50000 30.40000	31.00000 31.10000 31.30000 31.40000	10 90 10 10	1 1 1 1
DELKO	11.00	1.85 %	16:12:42	100	11,0000	2	3818	10.80000	11.00000	767	2	2	22	[+]
DEL	10.75 11.00	9.90000 12.10000	14:29:29 14:29:29 14:24:36 14:22:39	46 4 43 250	10,7500 10,7500 10,7500 10,8000	2 3 2 3	528 1297 665 231	10.75000 10.70000 10.65000 10.50000	11.10000 11.15000 11.20000 11.25000	1200 1215 1 296	3 1 1 1
DEVELIA	3.05	2.30 %	17:00:00	202	3,1150	1	295	3.11500	3.14000	3145	3	76	234	[+]
DVL	3.05 3.15	2.74500 3.34500	17:00:00 17:00:00 17:00:00 17:00:00	16 350 400 145	3,1150 3,1150 3,1150 3,1150	1 2 2 1	6000 5213 14750 2636	3.11000 3.10000 3.08000 3.06500	3.14500 3.15000 3.16000 3.18000	530 1396 200 3910	1 2 1 1
DGA	7.50	1.35 %	17:00:00	1	7,5000	1	946	7.00000	7.50000	992	1	3	22	[+]
DGA	7.00 7.50	6.75000 8.25000	16:48:00 11:15:37 11:12:33 11:12:33	54 381 519 346	7,0000 7,2000 7,2000 7,2000	1 1 1 1	185 168 5 80	6.95000 6.90000 6.85000 6.70000	7.75000 7.85000 7.90000 8.00000	188 115 100 170	2 1 1 1
DIGITANET	13.70	0.00 %	09:03:40	41	13,2500	1	200	13.20000	13.55000	475	1	0	1	[+]
DIG	13.25 13.70	12.35000 15.05000	09:00:00 17:02:17 12:23:34 12:13:32	1 259 200 200	13,7000 13,2500 13,2500 13,3500	1 1 1 1	637 854 2000 1000	13.10000 13.00000 12.20000 12.10000	13.70000 13.75000 14.00000 14.40000	160 590 110 15	2 1 1 1
DINOPL	400.40	-3.77 %	17:02:25	155	385,3000	1	293	385.20000	385.30000	15114	2	331	128,606	[+]
DNP	384.50 400.40	360.40000 440.40000	17:02:17 17:02:13 17:01:57 17:01:40	1645 5000 3355 645	385,3000 385,3000 385,3000 385,3000	3 7 3 4	3398 699 2542 383	385.10000 385.00000 384.80000 384.60000	385.50000 385.60000 385.80000 386.00000	967 418 273 615	1 1 1 1
DOMDEV	129.00	1.41 %	17:00:00	9	129,8000	1	14	127.40000	129.80000	59	1	4	570	[+]
DOM	127.40 130.00	116.20000 141.80000	17:00:00 17:00:00 17:00:00 17:00:00	4 7 3 3	129,8000 129,8000 129,8000 129,8000	1 4 1 1	20 133 15 40	127.20000 127.00000 126.80000 126.40000	130.00000 131.00000 131.20000 131.80000	1295 292 50 11	13 8 1 1
DROZAPOL	6.52	2.73 %	16:11:58	40	6,7800	1	4356	6.60000	6.78000	392	2	3	23	[+]
DPL	6.52 6.78	5.88000 7.16000	15:54:26 15:49:31 15:46:04 15:14:13	296 163 37 40	6,6000 6,6200 6,6200 6,7800	1 1 4 1	99 106 1047 255	6.52000 6.50000 6.46000 6.44000	6.80000 6.82000 6.90000 6.96000	1976 228 1214 1000	2 1 2 1
ECHO	3.29	-1.62 %	17:00:00	34	3,3450	1	98	3.34500	3.35000	1530	1	15	50	[+]
ECH	3.28 3.35	2.96500 3.61500	16:22:27 16:17:04 15:51:25 15:48:10	297 3 368 328	3,3500 3,3500 3,3450 3,3450	1 1 4 5	885 11484 698 7338	3.31000 3.30000 3.28500 3.28000	3.35500 3.36500 3.38000 3.39000	2 1000 2000 424	1 1 1 1
EDINVEST	4.00	0.00 %	12:34:05	100	4,0000	1	1900	4.00000	4.07000	500	1	0	2	[+]
EDI	4.00 4.00	3.60000 4.40000	09:51:41 11:13:25 11:13:25 11:13:25	277 1220 1000 450	4,0000 4,0000 4,0000 4,0000	1 1 1 1	1000 1000 400 35	3.90000 3.85000 3.82000 3.80000	4.08000 4.11000 4.12000 4.16000	9218 400 500 303	2 1 1 1
EKOEXPORT	1.52	2.63 %	16:04:17	963	1,5600	2	400	1.52500	1.56000	1000	1	23	35	[+]
EEX	1.50 1.56	1.37000 1.67000	15:26:34 15:22:03 15:22:03 15:21:38	21 16 484 1000	1,5600 1,5600 1,5600 1,5450	2 2 1 2	35750 1620 1000 2500	1.52000 1.51000 1.50500 1.50000	1.58000 1.58500 1.59000 1.60000	400 525 500 700	1 1 1 2
ELEKTROTI	9.80	3.06 %	17:00:00	300	10,1000	1	60	10.00000	10.10000	1718	3	59	587	[+]
ELT	9.68 10.20	8.82000 10.75000	17:00:00 17:00:00 16:46:00 16:38:22	100 100 130 57	10,1000 10,1000 10,0000 10,0000	1 2 1 1	1888 3150 200 500	9.94000 9.90000 9.86000 9.84000	10.20000 10.25000 10.30000 10.35000	2158 1250 700 50	3 3 2 1
ELKOP	0.38	-2.63 %	17:00:00	1	0,3700	1	1999	0.36650	0.37000	1494	1	2	1	[+]
EKP	0.37 0.38	0.34200 0.41800	17:00:00 14:35:04 12:22:33 11:27:27	998 2 1 500	0,3700 0,3795 0,3665 0,3795	1 1 2 2	2619 2528 1220 1349	0.36600 0.36500 0.36450 0.36150	0.37950 0.38000 0.38300 0.38350	14999 10976 20000 2858	2 1 1 1
ELZAB	1.85	-1.07 %	17:00:00	800	1,8500	1	740	1.80000	1.85000	195	1	1	1	[+]
ELZ	1.85 1.85	1.66500 2.03000	17:00:00 16:48:41 16:39:18 16:37:35	395 5 150 500	1,8700 1,9000 1,8400 1,8400	1 1 1 1	727 984 2000 40	1.74000 1.72000 1.71500 1.70000	1.88000 1.88500 1.90000 1.92500	900 900 365 3312	1 1 1 1
EMC	9.60	-0.52 %	16:23:34	1	9,5500	1	4	9.00000	9.55000	59	1	0	0	[+]
EMC	9.55 9.70	8.65000 10.50000	16:23:21 12:29:25 12:29:25 09:54:23	1 1 33 1	9,5500 9,7000 9,6000 9,6000	2 2 1 1	69 60 41 100	8.80000 8.60000 8.50000 8.00000	9.60000 9.70000 10.00000 10.10000	545 180 93 550	1 2 1 1
ENEA	5.95	-1.10 %	17:02:25	177	5,8600	1	300	5.85000	5.86000	193	1	1,102	6,479	[+]
ENA	5.76 6.01	5.35500 6.54500	17:02:25 17:02:25 17:00:00 17:00:00	550 1748 206 49	5,8600 5,8600 5,8600 5,8600	3 7 3 4	1268 6587 1224 2156	5.84500 5.84000 5.83500 5.83000	5.86500 5.87000 5.87500 5.88000	29 962 412 206	1 2 2 1
ENELMED	13.70	-2.92 %	17:00:00	3	13,3000	1	122	13.30000	14.50000	108	1	0	0	[+]
ENE	13.30 13.70	12.40000 15.00000	17:00:00 09:03:21 09:10:02 17:00:00	27 2 2 150	13,3000 13,7000 13,7000 13,7000	1 1 1 1	100 40 200 500	13.10000 13.00000 11.80000 11.60000	14.60000 16.40000 17.00000 17.20000	2 100 76 118	1 1 1 1
ENERGA	6.84	-0.58 %	17:00:57	144	6,8000	1	330	6.78000	6.80000	1902	2	15	99	[+]
ENG	6.78 6.86	6.16000 7.52000	17:00:00 17:00:00 16:47:11 15:50:34	99 5 17 2	6,8000 6,8000 6,8400 6,8400	3 3 3 7	6507 852 1303 11490	6.76000 6.74000 6.72000 6.70000	6.84000 6.86000 6.88000 7.00000	761 681 1645 5258	3 1 1 4
ENTER	34.60	1.16 %	16:28:57	38	35,0000	2	598	34.60000	35.00000	394	4	3	106	[+]
ENT	34.00 35.00	31.20000 38.00000	16:28:57 16:28:57 16:28:57 16:28:57	10 12 13 16	34,9000 34,9000 34,9000 34,9000	1 2 6 1	100 340 520 100	34.30000 34.20000 34.00000 33.50000	35.20000 35.40000 35.60000 35.70000	150 200 14 350	1 1 1 1
ERBUD	36.40	-2.50 %	17:00:00	1	35,1000	2	273	35.10000	36.15000	10	1	1	24	[+]
ERB	34.00 36.50	32.80000 40.00000	14:21:41 14:21:32 14:21:32 14:21:23	33 50 14 3	35,1000 35,3000 35,3000 35,3500	1 1 1 1	250 99 15 100	35.05000 34.75000 34.50000 34.40000	36.20000 36.30000 36.40000 36.50000	100 10 1 100	1 1 1 1
ERG	0.00	0.00 %	17:00:00	2	43,6000	1	180	43.00000	43.60000	178	1	0	0	[+]
ERG	0.00 0.00	39.40000 47.80000	13:45:47 16:24:58 15:35:04 15:35:04	13 100 60 10	43,0000 43,6000 44,0000 44,0000	1 1 0 0	11 1 0 0	42.40000 25.00000 0.00000 0.00000	45.00000 47.00000 48.00000 49.00000	180 453 270 30	1 3 2 1
ESOTIQ	29.00	-2.78 %	15:11:38	91	28,0000	1	50	28.00000	28.40000	212	3	1	20	[+]
EAH	28.00 29.00	26.10000 31.90000	15:10:56 15:10:44 15:10:44 15:05:24	100 40 43 7	28,1000 28,2000 28,2000 28,3000	1 1 2 1	100 30 78 50	27.90000 27.60000 27.50000 27.40000	28.70000 28.80000 28.90000 29.00000	96 34 50 120	1 1 2 2
ESTAR	0.00	0.00 %	09:19:15	5	1,2770	1	5	1.27700	13.30000	33	1	0	0	[+]
EST	0.00 0.00	1.14940 1.40460	13:56:39 11:24:26 11:21:22 11:14:50	5 3 2 6	1,3300 1,3300 1,5000 1,5000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
EUCO	1.20	-3.33 %	17:01:03	50	1,1600	1	61	1.16000	1.18500	243	1	19	22	[+]
EUC	1.13 1.20	1.08000 1.31000	17:00:15 17:00:00 17:00:00 17:00:00	1000 294 200 395	1,1600 1,1600 1,1600 1,1600	1 2 1 1	500 1898 3442 3000	1.13500 1.13000 1.12000 1.10500	1.19000 1.20000 1.22000 1.23000	710 175 2701 998	1 1 1 1
EUROCASH	15.97	7.57 %	17:04:26	250	17,2000	2	126	17.19000	17.20000	9110	1	1,875	32,305	[+]
EUR	15.96 17.87	15.81000 19.31000	17:03:34 17:03:24 17:02:48 17:02:08	115 11093 100 3807	17,2000 17,2000 17,2000 17,2000	2 2 2 1	126 5165 128 7	17.16000 17.15000 17.14000 17.13000	17.25000 17.30000 17.31000 17.33000	7 326 105 126	1 3 2 2
EUROHOLD	3.80	-4.72 %	11:17:29	100	3,6195	2	160	3.61000	3.79900	526	2	1	3	[+]
EHG	3.62 3.80	3.41950 4.17850	11:17:29 09:29:12 13:08:47 11:46:28	680 57 100 3	3,6195 3,7990 3,7990 3,6200	1 1 1 1	160 3 1000 400	3.45650 3.40100 3.30000 3.00050	3.80000 3.87000 3.90000 3.92850	650 230 500 1485	1 1 1 1
EUROTEL	79.00	-0.75 %	17:00:00	6	79,0000	1	11	79.00000	79.60000	186	2	1	90	[+]
ETL	77.80 79.80	71.20000 86.80000	16:32:52 16:30:13 15:37:58 15:06:00	65 25 16 47	79,6000 79,6000 79,6000 79,0000	1 1 1 2	100 7 31 52	78.80000 78.60000 78.20000 78.00000	79.80000 80.00000 80.40000 80.60000	300 867 65 32	1 5 1 1
FAMUR	3.73	1.68 %	17:00:00	162	3,7520	1	281	3.75200	3.78000	950	1	164	611	[+]
FMF	3.66 3.78	3.35800 4.10200	17:00:00 17:00:00 17:00:00 17:00:00	136 19 402 400	3,7520 3,7520 3,7520 3,7520	2 1 1 2	1280 1000 315 2999	3.72000 3.71600 3.71000 3.70000	3.79000 3.80000 3.82000 3.83000	857 7194 1000 1100	2 6 1 2
FASING	12.55	0.00 %	17:00:00	400	12,9000	1	60	12.55000	12.90000	182	1	0	6	[+]
FSG	12.55 12.90	11.30000 13.80000	16:43:58 15:14:54 15:14:53 15:14:51	20 2 2 2	12,9000 12,5500 12,5500 12,5500	1 1 1 2	70 100 610 269	12.50000 12.40000 12.30000 12.05000	13.00000 13.20000 13.30000 13.50000	42 100 554 162	1 1 2 2
FEERUM	5.90	0.00 %	09:23:45	1	5,9000	1	295	5.70000	5.90000	146	1	0	0	[+]
FEE	5.90 5.90	5.35000 6.45000	16:32:43 16:32:41 16:32:39 16:32:37	1 1 1 1	5,9000 5,9000 5,9000 5,9000	1 1 1 1	100 750 630 199	5.30000 5.25000 5.20000 5.15000	6.00000 6.20000 6.65000 6.70000	5206 137 253 640	1 1 1 3
FERRO	24.70	2.02 %	16:19:33	41	25,2000	1	100	25.20000	25.40000	625	5	5	135	[+]
FRO	24.70 25.70	22.30000 27.10000	16:06:32 15:57:45 15:33:59 15:30:57	60 300 9 169	25,2000 25,3000 25,2000 25,2000	2 1 1 2	180 100 20 117	25.10000 24.90000 24.80000 24.70000	25.50000 25.60000 25.70000 25.80000	1235 180 270 467	3 2 2 5
FERRUM	3.50	0.57 %	16:43:14	5	3,5000	2	512	3.46000	3.50000	214	1	0	0	[+]
FER	3.50 3.50	3.16000 3.84000	16:43:08 16:43:02 16:42:57 16:42:52	3 4 3 3	3,5000 3,5000 3,5000 3,5000	2 2 1 1	1074 630 100 100	3.44000 3.42000 3.40000 3.38000	3.52000 3.54000 3.56000 3.58000	319 20 100 100	2 1 1 1
FON	4.30	1.82 %	14:17:42	61	4,4800	1	187	4.26000	4.46000	344	1	1	6	[+]
FON	4.24 4.48	3.88000 4.72000	14:16:21 14:16:21 14:16:21 12:29:00	92 624 34 97	4,4800 4,4000 4,3600 4,2400	1 1 1 1	24 111 127 122	4.24000 4.18000 4.12000 4.06000	4.48000 4.50000 4.52000 4.54000	190 308 391 651	1 1 2 1
FORTE	28.40	0.72 %	17:03:10	5	28,0000	1	71	27.90000	28.00000	883	1	3	80	[+]
FTE	27.70 28.40	25.60000 31.20000	16:44:55 16:44:17 16:44:17 16:44:17	200 17 62 330	28,0000 27,9000 27,9000 27,9000	1 2 1 2	50 136 9 160	27.80000 27.40000 27.30000 27.10000	28.20000 28.30000 28.40000 28.50000	288 3 104 454	2 1 2 1
GAMEOPS	13.30	1.12 %	17:00:16	163	13,5000	2	315	13.10000	13.50000	193	2	6	73	[+]
GOP	13.00 13.55	12.00000 14.60000	17:00:00 17:00:00 16:22:53 16:22:53	50 2 48 100	13,5000 13,5000 13,5000 13,5000	2 4 1 1	546 1395 10 700	13.05000 13.00000 12.95000 12.90000	13.55000 13.60000 13.65000 13.80000	38 400 50 319	1 1 1 2
GAMFACTOR	5.56	0.72 %	17:00:00	1	5,6000	2	795	5.48000	5.60000	692	2	0	1	[+]
GIF	5.48 5.66	5.02000 6.10000	10:06:32 09:13:00 09:03:20 09:00:00	92 1 2 3	5,4800 5,6600 5,6600 5,5600	1 1 1 1	92 92 553 49	5.46000 5.44000 5.40000 5.36000	5.64000 5.66000 5.70000 5.80000	1 251 6 6153	1 2 1 2
GENOMTEC	10.40	-0.96 %	16:48:30	33	10,3000	1	187	10.12000	10.32000	504	3	13	130	[+]
GMT	10.00 10.48	9.36000 11.44000	16:44:05 16:38:12 16:38:12 16:38:12	48 172 72 500	10,3000 10,3200 10,3000 10,2800	1 1 1 3	250 600 250 633	10.10000 10.08000 10.04000 10.02000	10.38000 10.40000 10.48000 10.50000	563 77 50 1657	2 1 1 3
GETIN	0.61	-1.60 %	16:49:05	10200	0,6150	1	15000	0.61500	0.61600	1256	1	815	489	[+]
GTN	0.59 0.62	0.55000 0.67200	16:28:06 16:24:10 16:24:10 16:22:07	44 5000 1800 10000	0,6160 0,6150 0,6150 0,6140	3 1 1 1	5682 15983 2822 10000	0.61100 0.61000 0.60800 0.60600	0.61700 0.62000 0.62200 0.62400	5584 2800 10000 5000	1 2 1 1
GLCOSMED	2.05	-0.24 %	15:02:52	588	2,0400	1	218	2.02000	2.04000	1034	2	3	7	[+]
GLC	2.00 2.05	1.84600 2.25500	14:35:49 13:44:18 12:03:40 11:59:50	187 600 82 16	2,0400 2,0200 2,0050 2,0400	1 1 4 1	1400 31 2143 6	2.01000 2.00500 2.00000 1.99600	2.05000 2.07500 2.08000 2.09000	7035 250 5 1512	3 1 1 2
GPPI	55.90	-0.36 %	17:00:00	3	55,0000	2	628	55.00000	55.60000	752	1	63	3,473	[+]
GPP	55.00 55.90	50.40000 61.40000	17:00:00 17:00:00 16:48:26 16:48:23	2 1 10 44	55,0000 55,0000 55,0000 55,3000	1 1 1 1	1 7 91 91	54.80000 54.60000 54.50000 54.40000	55.90000 56.20000 56.40000 56.60000	20 11 2 1	1 1 1 1
GPW	35.96	0.00 %	17:04:14	40	35,7000	1	10	35.68000	35.70000	2377	1	24	849	[+]
GPW	35.70 35.96	32.38000 39.54000	17:04:14 17:04:14 17:04:14 17:04:14	35 83 100 221	35,7000 35,7000 35,7000 35,7000	2 1 4 6	51 180 312 214	35.66000 35.64000 35.62000 35.60000	35.80000 35.82000 35.90000 36.00000	848 630 483 464	2 2 3 3
GREENX	1.77	10.86 %	17:04:13	3900	1,9400	1	1500	1.91800	1.94000	63212	7	5,362	10,536	[+]
GRX	1.75 2.13	1.75000 2.13500	17:04:13 17:02:05 17:00:00 17:00:00	4100 900 7161 2839	1,9400 1,9400 1,9400 1,9400	2 2 1 2	6022 1839 15160 103550	1.91600 1.91400 1.91200 1.91000	1.94200 1.94600 1.95000 1.95400	2700 760 1091 1000	2 2 3 1
GRODNO	13.46	-1.04 %	17:00:00	120	13,3200	3	580	13.32000	13.40000	398	2	8	106	[+]
GRN	13.24 13.48	12.12000 14.80000	17:00:00 15:57:28 15:50:21 15:50:21	39 205 59 1	13,3200 13,3000 13,3000 13,3000	2 1 2 2	950 500 361 504	13.30000 13.28000 13.24000 13.22000	13.44000 13.46000 13.48000 13.50000	120 300 269 5784	2 1 2 2
GRUPAAZOTY	33.92	3.66 %	17:01:01	236	35,1200	3	1964	35.12000	35.14000	48	2	122	4,234	[+]
ATT	33.92 35.60	30.54000 37.30000	17:00:21 17:00:00 17:00:00 17:00:00	100 82 35 24	35,1200 35,1200 35,1200 35,1200	1 1 2 2	16 50 66 48	35.06000 35.00000 34.96000 34.92000	35.20000 35.24000 35.28000 35.30000	48 1048 18 142	2 3 2 3
GTC	6.14	0.00 %	17:00:00	16	6,1600	1	30	6.00000	6.16000	1687	5	2	12	[+]
GTC	6.00 6.16	5.54000 6.74000	17:00:00 17:00:00 17:00:00 17:00:00	5 13 2 4	6,1600 6,1600 6,1600 6,1600	2 6 2 1	30 80 100 14	5.98000 5.96000 5.94000 5.90000	6.18000 6.20000 6.22000 6.26000	60 1396 4 4905	3 4 1 3
HANDLOWY	82.30	0.25 %	17:00:00	50	81,0000	1	3	80.80000	82.00000	221	2	20	1,623	[+]
BHW	80.80 82.40	74.10000 90.50000	17:00:00 17:00:00 17:00:00 17:00:00	59 41 10 44	81,0000 81,0000 81,0000 81,0000	9 4 3 2	659 260 3349 340	80.60000 80.50000 80.40000 80.30000	82.20000 82.30000 82.50000 82.60000	250 14 476 57	1 1 3 1
HARPER	4.84	-4.44 %	17:00:00	339	4,6300	2	1061	4.63000	4.75000	200	1	2	11	[+]
HRP	4.63 4.84	4.36000 5.32000	17:00:00 16:49:30 16:49:28 16:48:58	100 3 150 5	4,6300 4,6300 4,6300 4,6750	2 2 1 1	720 600 158 226	4.62000 4.61000 4.60000 4.52000	5.00000 5.16000 5.18000 5.20000	802 325 1000 935	1 1 1 2
HELIO	11.20	-1.75 %	09:12:17	53	11,2000	2	127	11.20000	11.80000	235	2	0	1	[+]
HEL	11.20 11.20	10.10000 12.30000	09:00:00 09:00:00 14:09:50 12:51:14	5 50 152 15	11,2000 11,2000 11,4000 11,4000	1 1 1 2	400 300 150 843	11.00000 10.80000 10.70000 10.60000	11.90000 12.00000 12.10000 12.50000	164 84 84 210	2 1 1 1
HERCULES	1.00	0.00 %	17:00:00	100	0,9980	1	103	0.96800	0.99800	979	1	7	7	[+]
HRS	0.97 1.00	0.90000 1.09500	16:25:22 16:25:22 16:21:14 16:21:14	279 50 90 10	0,9980 0,9920 0,9980 0,9900	2 2 1 2	1873 3600 707 3200	0.96000 0.92000 0.91000 0.90000	1.00000 1.00500 1.02000 1.03000	4058 1347 5000 1298	2 1 1 1
HUUUGE	27.80	0.14 %	17:03:46	459	27,8000	1	1	27.78000	27.80000	19503	1	118	3,278	[+]
HUG	27.42 27.90	25.02000 30.58000	17:00:00 17:00:00 17:00:00 17:00:00	65 64 8 11	27,8000 27,8000 27,8000 27,8000	2 2 2 1	6 4 4 58	27.76000 27.72000 27.68000 27.64000	27.84000 27.86000 27.88000 27.90000	102 4 19 559	3 2 1 3
HYDROTOR	41.00	0.99 %	14:44:57	6	41,0000	1	18	40.60000	41.00000	23	1	0	1	[+]
HDR	40.50 41.00	36.90000 45.10000	13:09:25 09:00:27 09:00:00 15:47:13	20 5 2 71	41,0000 40,5000 41,0000 40,6000	1 1 2 1	238 5 55 22	40.50000 40.40000 40.00000 39.60000	41.30000 41.40000 41.50000 41.90000	106 100 14 50	1 1 1 1
IBSM	65.50	-1.52 %	16:25:16	1	65,0000	2	123	64.00000	65.00000	11	1	0	3	[+]
IBS	65.00 67.00	59.00000 72.00000	16:25:15 16:04:59 16:04:59 11:10:37	2 2 2 26	65,0000 65,0000 66,0000 65,0000	1 1 1 1	5 5 10 1	62.00000 61.00000 60.50000 60.00000	66.50000 67.00000 68.00000 68.50000	83 121 79 15	1 1 3 1
IDMSAPL	0.00	0.00 %	17:00:00	109	0,8250	1	985	0.80500	0.82000	10000	1	0	0	[+]
IDM	0.00 0.00	0.74500 0.90500	16:44:11 11:42:44 15:24:44 09:31:59	100 1 11 3	0,8250 0,8050 0,8000 0,8000	2 1 1 1	10434 1000 1000 1646	0.80000 0.79500 0.79000 0.78000	0.83000 0.85000 0.89000 0.90000	13367 9500 2000 38046	1 1 1 2
IFCAPITAL	0.00	0.00 %	16:25:11	333	1,0250	1	1252	1.02500	PKC	380	3	0	0	[+]
IFC	0.00 0.00	0.92400 1.12500	16:25:03 16:24:56 16:24:55 16:24:46	600 3333 432 322	1,0200 1,0200 1,0250 1,0250	1 1 0 0	10 80 0 0	0.98800 0.80000 0.00000 0.00000	0.19000 0.23100 0.50000 0.81000	1000 1 540 3000	1 1 1 1
IFIRMA	20.10	2.00 %	17:00:00	16	20,4000	1	34	20.40000	20.80000	75	1	7	135	[+]
IFI	19.90 20.90	18.10000 22.10000	16:47:12 16:35:53 16:35:06 16:29:33	2984 1 85 100	20,5000 20,9000 20,6000 20,5000	1 3 6 3	40 137 366 196	20.20000 20.10000 20.00000 19.95000	20.90000 21.00000 21.20000 21.50000	86 33 65 98	1 2 1 2
IFSA	2.39	0.42 %	10:42:50	2	2,4000	1	160	2.21000	2.39000	456	1	2	5	[+]
IFR	2.39 2.40	2.16000 2.62000	10:42:32 10:42:26 09:19:03 09:02:27	2 14 1986 2	2,4000 2,3900 2,3900 2,3900	1 1 1 1	559 57 410 500	2.20000 2.19000 2.14000 2.13000	2.40000 2.48000 2.49000 2.50000	861 1001 616 1524	1 1 1 3
IIAAV	0.00	0.00 %	13:48:17	46	53,5000	1	10000	0.01000	60.00000	5	1	0	0	[+]
IIA	0.00 0.00	48.16000 58.85000	11:49:23 10:24:22 10:21:03 15:43:13	125 46 4 20	53,7000 53,7000 55,4500 56,4000	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	135.00000 157.00000 0.00000 0.00000	13 21 0 0	1 1 0 0
IMCOMPANY	15.30	-0.67 %	17:01:55	207	14,9000	1	593	14.90000	15.20000	1	1	3	51	[+]
IMC	14.90 15.30	13.80000 16.80000	17:01:55 16:42:08 16:42:08 16:42:08	493 187 150 136	14,9000 14,9000 14,9000 14,9500	1 2 1 3	1 700 1 241	14.85000 14.80000 14.70000 14.55000	15.25000 15.30000 15.40000 15.45000	650 324 2 2	1 1 1 1
IMMOBILE	2.13	29.72 %	17:02:44	228	2,7500	1	1000	2.74000	2.75000	1333	1	290	758	[+]
GKI	2.13 2.82	2.32000 2.82000	17:01:03 17:00:00 17:00:00 17:00:00	1000 1297 260 343	2,7500 2,7500 2,7500 2,7500	2 1 1 1	1200 1000 1000 894	2.66000 2.64000 2.62000 2.59000	2.77000 2.79000 2.80000 2.81000	5568 660 2144 7393	1 1 3 2
IMPERA	1.80	-4.89 %	14:49:10	1	1,7500	1	109	1.75000	1.80000	4755	2	7	12	[+]
IMP	1.73 1.80	1.62000 1.98000	14:16:16 13:48:51 09:00:00 13:14:06	1 2000 4500 3000	1,7300 1,7900 1,8000 1,8400	2 1 1 1	2999 369 5000 404	1.73000 1.71000 1.70000 1.63000	1.85000 1.89500 1.98000 1.99000	989 1722 5480 11212	1 1 2 1
IMS	2.69	-0.77 %	16:41:30	75	2,5800	1	25	2.58000	2.62000	50	1	11	28	[+]
IMS	2.56 2.69	2.43000 2.95000	16:27:38 16:25:19 16:14:37 13:59:26	1600 500 800 800	2,5800 2,5600 2,5800 2,5800	1 3 2 2	50 895 150 150	2.57000 2.56000 2.53000 2.52000	2.63000 2.64000 2.65000 2.66000	50 100 100 100	1 1 1 1
INC SA	1.98	-11.53 %	17:00:00	77	1,7500	1	423	1.75000	1.78000	580	2	82	149	[+]
INC	1.75 1.98	1.60400 1.96000	17:00:00 17:00:00 17:00:00 17:00:00	460 463 1500 500	1,7500 1,7500 1,7500 1,7500	1 1 2 1	330 4630 1150 950	1.74000 1.73000 1.70000 1.68000	1.82800 1.83000 1.83800 1.86800	1079 4380 450 950	1 1 1 1
INGBSK	162.40	-1.87 %	17:04:13	28	157,6000	7	228	157.60000	158.60000	172	2	14	2,157	[+]
ING	157.40 163.80	146.20000 178.60000	17:04:13 17:00:00 17:00:00 17:00:00	52 96 11 3	157,6000 157,6000 157,6000 157,6000	3 2 7 1	43 112 146 20	157.40000 157.20000 157.00000 156.60000	159.40000 159.60000 160.00000 160.80000	142 282 116 150	1 3 2 1
INPRO	5.30	3.92 %	15:32:46	148	5,3000	5	1568	5.00000	5.60000	500	1	0	3	[+]
INP	5.10 5.30	4.78000 5.80000	15:32:46 11:24:03 09:02:08 14:04:03	37 310 2 90	5,3000 5,1000 5,3000 5,1000	2 2 1 1	949 380 313 600	4.96000 4.90000 4.88000 4.74000	5.65000 5.70000 5.80000 5.85000	496 450 95 341	1 1 1 2
INSTALKRK	32.40	0.00 %	11:06:50	100	32,4000	1	35	32.10000	32.50000	111	1	0	14	[+]
INK	32.00 32.40	29.20000 35.60000	10:51:37 10:30:15 09:43:55 09:00:00	84 16 120 50	32,4000 32,4000 32,0000 32,4000	3 1 1 1	271 50 51 100	31.80000 31.70000 31.60000 31.50000	32.60000 32.70000 32.90000 33.00000	159 310 165 25	1 3 2 1
INTERAOLT	0.00	17.64 %	17:00:23	43	11,5400	1	100	PKC	PKC	5029	24	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	3 1 1 2	35 10 100 13000	10.00000 9.00000 0.50000 0.10000	0.10000 5.00000 8.00000 9.50000	280 200 300 77	1 1 1 1
INTERCARS	554.00	0.00 %	17:00:00	10	550,0000	2	2	543.00000	550.00000	871	6	15	8,333	[+]
CAR	537.00 559.00	499.00000 609.00000	17:00:00 17:00:00 17:00:00 17:00:00	6 5 5 6	550,0000 550,0000 550,0000 550,0000	1 2 4 1	9 20 112 2	542.00000 541.00000 540.00000 539.00000	555.00000 558.00000 560.00000 566.00000	82 5 126 6	1 1 3 1
INTERSPPL	0.80	0.00 %	14:34:31	5256	0,8000	1	1000	0.78000	0.80000	3317	1	10	8	[+]
IPO	0.77 0.80	0.72000 0.88000	12:56:16 12:56:16 11:48:36 10:58:20	3427 62 500 488	0,8000 0,8000 0,7700 0,8000	1 1 1 2	9800 6450 1669 2030	0.77000 0.76000 0.74200 0.74000	0.81400 0.82000 0.84600 0.84800	1000 11000 3000 2000	1 1 1 1
INTROL	6.18	-0.65 %	15:59:55	200	6,1000	2	650	6.08000	6.12000	374	1	4	25	[+]
INL	6.10 6.20	5.58000 6.78000	15:32:28 14:42:17 13:52:13 13:40:57	14 268 2 21	6,1600 6,1600 6,1800 6,1800	2 1 1 1	2600 500 200 200	6.06000 6.04000 5.98000 5.96000	6.16000 6.20000 6.24000 6.26000	720 210 100 625	2 1 1 2
IPOPEMA	2.30	4.35 %	17:00:00	1	2,4000	2	3376	2.29000	2.40000	4123	2	2	4	[+]
IPE	2.30 2.40	2.07000 2.53000	13:46:27 16:42:01 16:42:01 16:42:01	1606 1470 20 10	2,3000 2,3000 2,2900 2,2900	1 1 1 1	531 3000 10 680	2.24000 2.20000 2.18000 2.17000	2.62000 2.63000 2.65000 2.67000	2750 3946 3240 520	1 2 2 1
IZOLACJA	3.39	0.29 %	12:22:24	239	3,4000	1	450	3.34000	3.40000	663	1	0	2	[+]
IZO	3.35 3.40	3.06000 3.72000	12:22:24 12:22:24 12:13:23 12:13:23	25 60 88 2	3,3900 3,3900 3,3500 3,3600	1 1 1 1	30 2000 274 1	3.26000 3.25000 3.19000 3.00000	3.44000 3.45000 3.58000 3.59000	267 200 220 800	1 1 1 1
IZOSTAL	3.27	-0.62 %	17:00:00	750	3,2200	2	800	3.17000	3.22000	550	1	596	2,006	[+]
IZS	3.08 3.55	2.95000 3.59000	17:00:00 17:00:00 16:46:58 16:43:05	150 400 50 100	3,2200 3,2200 3,2000 3,1600	1 1 2 2	1900 14 627 4000	3.16000 3.14000 3.13000 3.12000	3.23000 3.24000 3.25000 3.26000	1800 1871 2444 1832	2 2 1 2
JSW	46.15	3.39 %	17:02:37	1180	46,9100	2	8025	46.91000	46.95000	184	2	548	25,406	[+]
JSW	45.27 47.24	41.54000 50.76000	17:02:37 17:02:21 17:02:17 17:01:58	20 8 100 52	46,9100 46,9100 46,9100 46,9100	1 1 1 1	250 100 80 200	46.90000 46.88000 46.86000 46.80000	47.00000 47.01000 47.07000 47.10000	2300 184 802 20	1 2 2 1
K2HOLDING	30.70	-0.66 %	17:01:58	31	30,3000	1	1519	30.30000	30.60000	311	2	1	17	[+]
K2H	30.00 30.70	27.70000 33.70000	17:01:30 17:00:00 16:47:42 16:47:24	71 99 69 211	30,3000 30,3000 30,3000 30,3000	3 2 2 1	63 92 57 100	30.00000 29.80000 29.70000 29.60000	30.70000 30.90000 31.00000 31.10000	53 154 204 160	1 2 3 2
KCI	0.94	-2.74 %	16:26:57	2600	0,9220	1	868	0.92200	0.94400	4781	1	19	17	[+]
KCI	0.92 0.94	0.84400 1.02500	14:50:14 14:49:46 14:16:05 14:12:55	48 3 121 5	0,9440 0,9220 0,9440 0,9220	1 1 1 1	10000 5000 10000 3000	0.92000 0.91200 0.91000 0.90200	0.94800 0.95000 0.96200 0.96800	10033 100 5000 5000	4 1 1 1
KERNEL	18.54	-0.32 %	17:00:00	1	18,4800	3	3891	18.48000	18.53000	3460	4	39	722	[+]
KER	18.45 18.54	16.69000 20.38000	17:00:00 16:49:49 16:49:07 16:49:07	38 281 56 340	18,4800 18,4900 18,5000 18,5300	1 2 5 2	1 4685 1915 1002	18.47000 18.46000 18.45000 18.43000	18.54000 18.55000 18.56000 18.57000	7182 7434 376 2000	2 11 1 1
KETY	536.00	0.75 %	17:00:00	2	535,0000	2	68	534.00000	535.00000	103	2	7	3,926	[+]
KTY	531.00 542.00	482.50000 589.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 11 10 17	535,0000 535,0000 535,0000 535,0000	2 5 5 9	112 107 80 440	533.00000 532.00000 531.00000 530.00000	536.00000 537.00000 538.00000 539.00000	44 41 112 170	2 3 2 3
KGHM	117.90	1.28 %	17:03:47	72	118,5000	1	2890	118.15000	118.50000	776	3	567	66,774	[+]
KGH	115.90 118.65	106.15000 129.65000	17:03:47 17:02:44 17:02:44 17:01:59	28 2 28 10	118,5000 118,5000 118,5000 118,5000	2 5 2 2	394 441 2208 4050	118.10000 118.00000 117.95000 117.90000	118.55000 118.60000 118.65000 118.70000	8559 1412 65 3857	5 3 2 9
KGL	10.60	0.00 %	09:00:00	4	10,6000	1	20	9.80000	10.60000	42	1	0	0	[+]
KGL	10.60 10.60	9.54000 11.65000	09:00:00 11:41:10 09:00:00 09:00:00	4 10 25 20	10,6000 10,3500 9,8000 9,8000	1 1 1 1	1 300 101 60	9.70000 9.68000 9.66000 9.50000	10.70000 11.20000 11.25000 11.30000	604 769 89 450	1 2 1 1
KINOPOL	13.30	-2.26 %	17:00:00	28	13,0000	1	135	12.90000	13.00000	1112	2	5	59	[+]
KPL	12.65 13.30	12.00000 14.60000	16:09:14 16:09:13 15:06:21 15:06:20	4 4 2 497	13,0000 13,0000 13,0000 13,0000	1 1 1 1	275 14 84 87	12.80000 12.65000 12.00000 11.70000	13.10000 13.20000 13.25000 13.30000	1757 450 229 577	1 1 2 3
KOGENERA	26.50	0.38 %	16:44:37	60	26,5000	1	145	26.20000	26.50000	49	4	1	31	[+]
KGN	25.60 26.50	23.90000 29.10000	16:44:37 15:04:31 14:42:31 14:03:35	40 35 39 2	26,5000 26,3000 26,2000 26,2000	1 1 2 2	40 41 90 101	26.00000 25.90000 25.80000 25.70000	26.60000 26.70000 27.00000 27.40000	2093 100 1 450	2 1 1 1
KOMPAP	15.60	-3.11 %	11:39:43	500	15,6000	2	175	15.40000	15.60000	500	1	1	8	[+]
KMP	15.60 15.60	14.10000 17.10000	16:30:29 13:17:40 09:00:00 12:33:24	120 118 70 170	16,1000 16,1000 16,1000 16,1000	1 2 0 0	500 388 0 0	15.00000 14.90000 0.00000 0.00000	17.50000 17.60000 17.90000 18.40000	139 101 250 250	1 1 1 1
KOMPUTRON	6.34	1.58 %	16:48:30	3	6,4400	1	4	6.34000	6.44000	387	3	11	68	[+]
KOM	6.30 6.58	5.72000 6.96000	16:46:03 16:46:03 16:44:46 16:44:46	3 307 49 121	6,4200 6,4200 6,4200 6,4200	6 14 6 9	190 2749 16 321	6.32000 6.30000 6.28000 6.26000	6.48000 6.50000 6.52000 6.54000	326 26 1311 12	4 4 4 2
KPPD	68.20	1.45 %	16:18:39	5	70,0000	1	206	69.60000	70.00000	345	2	0	21	[+]
KPD	68.20 70.00	61.40000 75.00000	15:43:38 15:42:28 15:42:28 15:39:18	70 29 52 50	69,6000 69,4000 68,2000 68,2000	1 1 1 1	114 15 112 23	69.40000 68.00000 67.80000 66.20000	71.00000 74.60000 75.00000 75.80000	110 13 50 63	1 1 1 1
KRAKCHEM	0.49	-4.47 %	15:52:43	550	0,4700	6	4513	0.47000	0.48400	400	1	1	0	[+]
KCH	0.47 0.49	0.44400 0.54000	14:39:52 09:00:00 09:00:00 11:40:57	421 15 7 642	0,4700 0,4920 0,4920 0,4920	1 1 1 1	1000 1900 24 1200	0.46400 0.46000 0.45000 0.43200	0.49200 0.49600 0.50000 0.51500	240 764 15000 3000	1 1 1 1
KREDYTIN	9.10	3.41 %	09:03:12	2	9,1000	3	1051	8.80000	9.10000	128	2	0	0	[+]
KRI	9.10 9.10	8.20000 10.00000	17:00:00 17:00:00 16:48:34 09:09:46	1 510 510 2	8,8000 8,8000 9,0500 9,1000	2 1 0 0	292 101 0 0	8.75000 7.85000 0.00000 0.00000	9.15000 9.20000 9.25000 9.30000	101 109 62 62	1 1 1 1
KRKA	504.00	0.20 %	17:00:00	1	490,0000	1	6	490.00000	510.00000	24	2	0	28	[+]
KRK	490.00 506.00	454.00000 554.00000	17:00:00 15:57:13 15:29:59 15:06:50	9 3 3 1	490,0000 498,0000 498,0000 506,0000	2 1 1 1	11 4 4 2	488.00000 486.00000 482.00000 481.00000	512.00000 516.00000 518.00000 520.00000	11 23 4 36	1 2 1 2
KRUK	307.00	0.00 %	17:00:00	8	303,8000	1	10	303.60000	303.80000	122	2	31	9,258	[+]
KRU	300.20 309.00	276.40000 337.60000	17:00:00 17:00:00 17:00:00 17:00:00	10 99 126 17	303,8000 303,8000 303,8000 303,8000	1 2 2 2	2 55 46 106	303.40000 303.00000 302.80000 302.40000	304.00000 304.20000 304.40000 304.80000	180 47 94 190	1 3 3 3
KRVITAMIN	12.24	0.49 %	17:00:00	1	12,3000	2	3	12.30000	12.80000	245	1	1	16	[+]
KVT	12.24 12.78	11.02000 13.46000	16:41:38 16:41:38 16:41:38 16:41:38	73 1 1 1	12,7800 12,6600 12,5800 12,5600	1 1 1 1	50 1 1 8	12.28000 12.26000 12.24000 12.18000	12.84000 12.90000 12.94000 12.96000	102 1 1 2	2 1 1 1
KSGAGRO	1.94	-0.31 %	17:00:00	59	1,9300	1	1409	1.88200	1.93000	568	1	9	18	[+]
KSG	1.88 1.95	1.74400 2.12500	16:39:01 16:39:01 16:39:01 14:05:19	2091 1209 1700 100	1,8820 1,8820 1,9000 1,9000	1 1 2 1	452 10 716 6	1.88000 1.87800 1.87400 1.87200	1.93600 1.94000 1.94400 1.94800	20 20 20 1400	1 1 1 2
LABOPRINT	13.60	-1.47 %	09:00:01	103	13,4000	1	20	13.30000	13.50000	20	1	0	1	[+]
LAB	13.40 13.60	12.30000 14.90000	09:00:00 09:00:00 09:40:36 09:40:34	2 2 1 1	13,6000 13,6000 13,5000 13,5000	1 1 1 2	11 20 20 139	13.10000 13.00000 12.80000 12.50000	13.60000 13.70000 13.80000 13.90000	6 20 46 23	1 1 2 1
LARQ	1.25	-2.40 %	16:26:15	1313	1,2200	1	1	1.37000	1.36500	672	1	6	8	[+]
LRQ	1.20 1.25	1.12500 1.37500	12:58:39 11:23:17 09:02:24 17:02:04	4000 1074 2 900	1,2000 1,2500 1,2500 1,2500	1 1 1 1	770 60 10 707	1.15500 1.15000 1.12000 1.11000	1.37000 1.38500 1.39000 1.40000	444 2557 1000 1000	1 1 1 1
LENA	3.90	-1.79 %	16:11:31	210	3,8300	1	80	3.83000	3.84000	1000	1	21	82	[+]
LEN	3.83 3.90	3.51000 4.29000	16:11:31 16:07:05 16:07:05 15:06:46	265 2217 279 900	3,8300 3,8300 3,8400 3,8300	4 2 4 3	10532 10420 10998 1100	3.82000 3.81000 3.80000 3.78000	3.85000 3.87000 3.88000 3.89000	8500 1215 1565 16	1 2 2 1
LENTEX	7.70	-1.54 %	17:00:00	1	7,6600	1	571	7.54000	7.66000	546	2	2	13	[+]
LTX	7.54 7.70	6.94000 8.46000	17:00:00 16:46:53 16:46:53 16:13:54	3 89 46 154	7,6600 7,5400 7,5400 7,5400	1 1 1 1	33 650 310 10	7.52000 7.48000 7.32000 7.20000	7.68000 7.78000 7.80000 7.84000	346 2114 1411 365	1 5 2 1
LESS	0.64	0.00 %	17:00:00	120	0,6200	1	1000	0.60200	0.62000	880	1	12	7	[+]
LES	0.60 0.64	0.57500 0.70100	14:38:49 14:34:08 14:06:15 13:35:44	18 1500 50 372	0,6010 0,6010 0,6240 0,6020	3 1 2 1	13636 2500 6600 2000	0.60100 0.60000 0.59200 0.59100	0.62500 0.62800 0.63000 0.63800	4300 3000 9106 12498	1 1 2 4
LIBET	1.72	1.19 %	13:47:02	1200	1,7000	2	1354	1.65000	1.70000	1	1	1	2	[+]
LBT	1.70 1.72	1.55000 1.89000	09:00:00 14:33:47 09:00:00 09:57:39	10 800 10 9300	1,7200 1,6800 1,7100 1,6500	1 1 1 1	60 7000 10000 10	1.64000 1.61000 1.60000 1.59000	1.71000 1.72000 1.73000 1.74000	6000 25 500 1000	1 1 1 1
LIVECHAT	146.80	-0.83 %	17:00:00	9	143,8000	1	56	143.80000	145.40000	30	1	35	5,128	[+]
LVC	143.60 147.40	132.20000 161.40000	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	143,8000 143,8000 143,8000 143,8000	1 3 1 1	47 105 1 15	143.60000 143.00000 142.80000 142.40000	145.80000 146.00000 146.20000 146.40000	2 61 2 102	2 5 2 3
LOKUM	14.95	10.03 %	17:00:29	80	16,4500	1	1	16.40000	16.45000	270	2	7	112	[+]
LKD	14.95 16.45	14.80000 18.00000	17:00:29 16:31:30 16:31:30 16:30:39	20 5 200 40	16,4500 16,1000 16,1000 16,0000	1 1 1 1	450 379 222 1000	15.40000 15.25000 15.10000 15.00000	16.80000 17.30000 17.45000 17.50000	47 38 30 1046	1 1 1 3
LPP	9,460.00	0.21 %	17:00:00	3	9 365,0000	2	8	9350.00000	9365.00000	12	3	2	21,893	[+]
LPP	9,260.00 9,460.00	8515.00000 10400.00000	17:00:00 17:00:00 17:00:00 17:00:00	4 6 6 4	9 365,0000 9 365,0000 9 365,0000 9 365,0000	2 2 2 2	2 10 2 18	9345.00000 9340.00000 9335.00000 9330.00000	9370.00000 9375.00000 9380.00000 9385.00000	10 10 23 10	2 2 3 2
LSISOFT	12.50	-1.99 %	16:39:29	50	12,3000	2	350	12.30000	12.45000	20	1	3	39	[+]
LSI	12.20 12.60	11.25000 13.75000	16:15:06 16:06:45 14:43:19 14:43:19	100 150 250 1750	12,3000 12,3000 12,2500 12,2500	1 3 4 4	1940 2030 2618 4250	12.25000 12.20000 12.15000 12.10000	12.50000 12.55000 12.60000 12.75000	450 20 1005 67	2 1 3 1
LUBAWA	3.01	4.98 %	17:03:51	1120	3,1600	2	1260	3.16000	3.17000	4533	6	1,090	3,396	[+]
LBW	3.00 3.18	2.70500 3.30500	17:03:51 17:01:35 17:01:06 17:00:52	380 170 1315 870	3,1600 3,1600 3,1600 3,1600	4 2 6 5	3325 20 3380 1194	3.15000 3.14500 3.14000 3.13500	3.17500 3.18000 3.18500 3.19000	4399 12938 12884 11908	5 7 4 8
MABION	17.50	2.13 %	17:03:38	497	17,7200	1	3	17.72000	17.95000	1	1	42	751	[+]
MAB	17.40 18.15	15.75000 19.25000	17:03:38 17:00:00 17:00:00 17:00:00	123 133 190 150	17,7200 17,7200 17,7200 17,7200	1 4 1 1	2 7 42 395	17.71000 17.70000 17.69000 17.68000	17.97000 17.98000 17.99000 18.00000	176 158 101 602	2 2 2 1
MAKARONPL	10.30	-2.42 %	16:11:16	1	10,1000	1	55	10.00000	10.10000	747	1	6	60	[+]
MAK	9.90 10.30	9.28000 11.30000	15:54:11 15:54:11 15:52:37 15:47:01	116 33 1 1	9,9200 9,9200 10,0000 10,1000	2 4 1 1	334 3889 300 2	9.92000 9.90000 9.80000 9.76000	10.15000 10.30000 10.50000 10.55000	190 633 583 450	1 4 2 1
MANGATA	109.00	-3.21 %	17:00:00	1	105,5000	1	3	104.00000	105.50000	8	1	0	7	[+]
MGT	103.50 109.00	98.20000 119.50000	13:13:44 13:13:44 12:46:39 12:46:22	9 1 9 1	103,5000 103,5000 103,5000 103,5000	4 1 1 2	59 48 10 99	103.50000 103.00000 102.50000 102.00000	106.00000 107.50000 108.00000 108.50000	112 50 2 10	2 1 1 1
MARVIPOL	5.78	-2.73 %	16:44:35	7	5,7000	2	3100	5.62000	5.68000	689	3	64	362	[+]
MVP	5.54 5.86	5.22000 6.34000	16:44:26 16:37:01 16:33:06 16:31:06	171 220 1000 260	5,6000 5,7000 5,7000 5,7800	2 4 3 2	3104 2257 5628 5083	5.60000 5.58000 5.56000 5.54000	5.70000 5.78000 5.80000 5.84000	773 1025 400 1000	1 2 1 1
MAXCOM	9.56	2.80 %	09:03:08	2	9,5600	1	15	9.40000	9.54000	6	1	0	0	[+]
MXC	9.56 9.56	8.62000 10.50000	12:12:33 12:12:33 12:12:33 12:12:33	326 6 6 6	9,3000 9,3200 9,3200 9,3200	1 1 2 1	35 543 6 1000	9.32000 9.20000 9.14000 9.10000	9.56000 9.58000 9.60000 9.70000	282 1542 515 6	3 1 4 1
MBANK	292.60	4.18 %	17:00:00	30	298,8000	2	80	298.80000	299.00000	178	2	30	8,839	[+]
MBK	288.00 299.20	263.40000 321.80000	17:00:00 17:00:00 17:00:00 17:00:00	16 53 26 31	298,8000 298,8000 298,8000 298,8000	3 1 1 1	66 48 21 49	298.00000 297.80000 297.60000 297.20000	299.20000 299.40000 299.60000 299.80000	169 19 186 242	4 1 3 7
MBWS	10.50	-3.81 %	11:00:45	1	10,1000	1	266	9.46000	10.30000	150	1	0	1	[+]
MBW	10.10 10.50	9.46000 11.55000	09:29:14 09:02:31 09:02:33 09:02:20	90 2 2 2	10,1000 10,5000 10,5000 10,5000	1 1 1 0	95 1 208 0	5.20000 5.10000 5.00000 0.00000	10.50000 10.95000 11.00000 11.20000	34 24 2874 450	1 1 4 1
MCI	17.30	2.61 %	17:00:00	100	17,7000	1	492	17.70000	17.75000	97	2	12	217	[+]
MCI	17.00 17.70	15.60000 19.00000	17:00:00 17:00:00 17:00:00 17:00:00	100 8 619 380	17,7000 17,7000 17,7000 17,7000	1 1 1 1	5286 200 200 967	17.65000 17.10000 17.05000 17.00000	17.80000 17.85000 17.90000 17.95000	110 125 100 300	1 2 1 2
MDIENERGIA	1.26	9.93 %	17:00:00	110	1,4950	1	100	1.39000	1.50000	3931	1	9	12	[+]
MDI	1.26 1.52	1.24500 1.51500	17:00:00 16:47:20 16:46:02 16:46:00	90 1 10 90	1,4950 1,3800 1,4800 1,4800	1 1 3 1	5489 600 1997 1000	1.38500 1.35000 1.34000 1.32000	1.53500 1.55500 1.57500 1.59500	1000 1000 1000 2000	1 1 1 1
MEDICALG	16.40	3.69 %	17:04:44	94	16,8600	2	2526	16.86000	16.88000	105	1	30	491	[+]
MDG	16.12 16.94	14.76000 18.04000	17:00:42 17:00:00 17:00:00 17:00:00	50 595 74 21	16,8600 16,8600 16,8600 16,8600	2 2 1 4	110 110 8 6	16.62000 16.60000 16.58000 16.56000	16.90000 16.92000 16.94000 16.98000	499 300 2121 160	2 1 4 2
MEDINICE	15.80	4.52 %	16:26:41	34	16,2000	2	628	16.00000	16.40000	530	2	30	478	[+]
ICE	15.10 16.20	14.22000 17.38000	16:17:08 16:16:48 16:16:31 16:01:32	154 8 310 500	16,2000 16,2000 16,1000 16,1400	2 1 1 2	30 200 120 266	15.90000 15.86000 15.84000 15.80000	16.46000 16.48000 16.60000 16.68000	66 100 50 37	1 1 1 1
MENNICA	17.30	-0.88 %	17:00:00	4	16,8000	3	526	16.80000	17.30000	149	4	0	8	[+]
MNC	16.80 17.30	15.60000 19.00000	16:46:06 13:10:30 13:10:30 13:10:30	1 1 120 29	17,3000 16,9000 16,9000 16,9000	1 1 1 3	1 30 66 42	16.65000 16.60000 16.55000 16.50000	17.35000 17.45000 17.50000 17.60000	54 152 152 647	1 1 2 2
MERCATOR	42.70	0.91 %	17:00:00	19	43,3800	1	100	42.57000	43.38000	46	1	11	465	[+]
MRC	42.13 43.38	38.43000 46.97000	17:00:00 17:00:00 17:00:00 17:00:00	7 35 5 18	43,3800 43,3800 43,3800 43,3800	2 1 1 1	100 50 40 72	42.56000 42.55000 42.52000 42.50000	43.39000 43.40000 43.48000 43.50000	50 120 9 50	1 2 2 1
MERCOR	19.35	-2.59 %	16:23:19	17	18,8000	2	4	18.65000	18.80000	1	1	1	25	[+]
MCR	18.50 19.35	17.45000 21.20000	16:22:41 16:22:41 16:22:41 13:26:09	1 1 1 168	18,8000 18,8000 18,8000 18,5000	5 8 10 2	209 116 1602 31	18.60000 18.55000 18.50000 18.40000	18.85000 18.90000 19.00000 19.10000	75 101 2 2	1 2 2 2
MEXPOLSKA	3.10	-1.95 %	12:13:53	56	3,0200	1	110	3.02000	3.10000	951	3	1	2	[+]
MEX	3.02 3.10	2.79000 3.41000	12:13:53 12:13:53 10:48:32 09:03:06	166 367 50 2	3,0200 3,0200 3,1000 3,1000	1 1 1 1	600 10 50 77	2.98000 2.94000 2.77000 2.71000	3.18000 3.19000 3.20000 3.24000	300 3541 38 470	1 1 1 1
MFO	34.30	-0.87 %	15:28:34	50	34,2000	1	2	33.80000	34.20000	50	1	4	128	[+]
MFO	33.80 34.40	30.90000 37.70000	13:43:54 13:43:54 13:43:54 13:43:54	241 50 400 309	34,3000 34,2000 34,0000 33,9000	2 3 2 3	253 170 40 175	33.50000 33.40000 33.30000 33.20000	34.30000 34.50000 34.90000 35.90000	103 16 33 3	2 1 2 1
MILKILAND	0.83	-4.34 %	16:39:16	40	0,7940	1	300	0.79200	0.80000	1068	1	3	3	[+]
MLK	0.79 0.84	0.74900 0.91500	16:39:16 16:27:13 16:27:13 14:44:02	60 21 21 10	0,8000 0,8000 0,8000 0,8330	1 4 2 1	40 10495 80 1580	0.79100 0.79000 0.78900 0.78800	0.82300 0.83000 0.83100 0.83300	40 42 2587 10	1 2 2 1
MILLENNIUM	4.18	4.06 %	17:00:00	39	4,2560	1	1000	4.24200	4.25600	3776	1	2,069	8,794	[+]
MIL	4.06 4.30	3.76200 4.59800	17:00:00 17:00:00 17:00:00 17:00:00	544 507 832 832	4,2560 4,2560 4,2560 4,2560	1 2 1 1	1186 3162 1538 1538	4.23000 4.22600 4.21800 4.21600	4.26000 4.26200 4.26600 4.27000	2043 3562 764 712	3 2 2 3
MIRACULUM	1.35	-4.35 %	16:23:03	500	1,3200	1	1000	1.30000	1.32000	2454	2	71	91	[+]
MIR	1.25 1.36	1.21500 1.48500	15:00:56 15:00:56 14:54:47 14:23:00	256 521 1000 345	1,3200 1,3000 1,3000 1,3000	1 1 2 1	1000 1000 7610 1000	1.29000 1.28500 1.28000 1.27500	1.35000 1.37000 1.37500 1.38000	3400 2000 468 3500	1 1 1 2
MIRBUD	7.20	0.42 %	17:00:00	200	7,2100	2	11002	7.20000	7.21000	2635	3	215	1,542	[+]
MRB	7.07 7.38	6.48000 7.92000	17:00:00 17:00:00 17:00:00 17:00:00	83 271 7 39	7,2100 7,2100 7,2100 7,2100	2 2 1 2	380 11002 300 1001	7.15000 7.10000 7.09000 7.08000	7.24000 7.25000 7.26000 7.29000	1000 4171 634 1060	1 2 2 1
MLPGROUP	75.60	-2.13 %	14:04:37	3	73,6000	1	7	73.60000	75.40000	96	2	0	5	[+]
MLG	73.60 75.60	68.20000 83.00000	09:56:09 09:56:09 09:00:00 16:33:15	39 15 5 1	75,4000 75,0000 75,6000 75,2000	1 1 1 3	4 70 40 90	72.60000 72.00000 71.80000 71.60000	75.60000 76.00000 76.20000 76.40000	15 440 500 100	1 1 1 1
MLSYSTEM	56.05	-0.98 %	17:00:00	20	55,5500	1	55	55.55000	55.75000	75	1	5	273	[+]
MLS	55.30 56.65	50.45000 61.65000	16:38:20 15:32:31 15:32:31 13:58:24	10 415 15 1	55,5500 55,5000 55,6500 55,4500	1 1 3 4	25 26 327 1088	55.50000 55.40000 55.35000 55.30000	55.95000 56.00000 56.30000 56.50000	75 150 30 60	2 1 1 1
MOBRUK	325.00	5.54 %	17:00:00	47	343,0000	2	917	340.00000	343.00000	184	2	18	5,951	[+]
MBR	325.00 344.00	292.50000 357.50000	17:00:00 17:00:00 17:00:00 17:00:00	14 1 12 9	343,0000 343,0000 343,0000 343,0000	1 3 1 1	10 48 38 2	339.00000 338.00000 336.00000 335.00000	344.00000 344.50000 345.00000 345.50000	191 3 71 6	3 1 9 1
MOJ	0.00	0.00 %	12:17:13	425	1,9600	1	24575	1.96000	2.00000	3999	1	0	0	[+]
MOJ	0.00 0.00	1.76500 2.15000	11:04:08 11:28:48 10:13:26 09:36:53	75 76 1000 1	1,9700 1,9600 1,9600 1,9200	1 1 1 1	3999 357 10 1	1.92000 1.82000 1.77500 1.72500	2.09000 2.18000 2.19000 2.22000	3000 903 1800 303	1 2 1 1
MOL	31.52	1.27 %	14:22:56	1	31,9000	1	55	31.62000	31.90000	24	1	0	10	[+]
MOL	31.52 31.90	28.38000 34.66000	11:50:02 09:22:33 09:05:12 09:05:12	18 26 80 170	31,5400 31,5200 31,6000 31,5800	1 2 1 2	50 120 20 49	31.56000 31.54000 31.52000 31.50000	32.04000 32.16000 32.28000 32.40000	100 111 34 232	1 1 1 1
MOLECURE	21.30	7.73 %	17:03:52	36	23,0000	6	695	22.70000	23.25000	250	1	98	2,350	[+]
MOC	20.95 25.50	21.10000 25.70000	17:03:19 17:02:30 17:00:57 17:00:00	90 300 19 47	23,0000 23,0000 23,0000 23,0000	1 4 1 3	85 420 200 345	22.55000 22.50000 22.40000 22.30000	23.30000 23.50000 23.75000 23.80000	1594 400 54 150	1 1 1 1
MONNARI	4.87	-0.80 %	17:00:00	3	4,9350	1	1175	4.87000	4.93500	1074	2	13	61	[+]
MON	4.84 4.98	4.38000 5.35000	16:47:26 16:47:26 15:56:56 15:56:56	625 25 59 20	4,8700 4,8750 4,9350 4,9300	2 2 7 1	30 1005 907 5	4.86500 4.86000 4.85000 4.84500	4.94000 4.94500 4.95000 4.96500	1300 400 1000 400	2 1 1 1
MOSTALPLC	18.55	-0.81 %	17:00:00	196	18,4000	2	142	18.00000	18.40000	304	1	7	123	[+]
MSP	17.80 18.55	16.70000 20.40000	17:00:00 17:00:00 17:00:00 17:00:00	99 100 236 99	18,4000 18,4000 18,4000 18,4000	2 1 5 1	33 99 793 141	17.90000 17.85000 17.80000 17.65000	18.50000 18.70000 18.80000 19.00000	1008 90 500 75	3 1 1 1
MOSTALWAR	5.80	3.42 %	16:26:25	1000	6,0400	1	525	5.92000	6.04000	648	4	13	76	[+]
MSW	5.80 6.08	5.22000 6.38000	16:20:51 14:23:17 14:19:26 14:06:00	100 5069 318 11	6,0400 6,0400 6,0400 6,0800	1 1 2 1	809 471 383 444	5.90000 5.80000 5.70000 5.54000	6.10000 6.12000 6.16000 6.18000	1679 500 1000 510	3 1 1 1
MOSTALZAB	2.65	2.30 %	17:00:20	310	2,6700	2	328	2.65000	2.67000	13290	3	580	1,539	[+]
MSZ	2.51 2.76	2.38500 2.91500	17:00:00 17:00:00 17:00:00 17:00:00	300 951 49 2000	2,6700 2,6700 2,6700 2,6700	2 1 1 2	1001 1050 5000 608	2.63000 2.62500 2.62000 2.60000	2.68000 2.69000 2.70000 2.72000	2510 1250 1270 1603	3 1 3 2
MOVIEGAMES	16.60	4.85 %	16:35:48	17	17,3000	1	300	16.90000	17.24000	400	1	6	106	[+]
MOV	16.50 17.30	14.94000 18.26000	16:34:50 16:34:50 16:15:10 16:14:12	75 8 2 10	17,3000 17,3000 17,3000 17,2000	1 3 1 1	100 287 150 50	16.80000 16.76000 16.70000 16.64000	17.26000 17.30000 17.34000 17.36000	500 500 50 26	1 1 1 1
MUZA	0.00	0.00 %	13:09:44	10	7,5000	1	1000	7.30000	7.45000	406	1	0	0	[+]
MZA	0.00 0.00	6.75000 8.25000	13:08:34 09:00:00 12:03:21 14:50:47	500 5 125 443	7,4500 7,5000 7,5000 7,3500	1 1 1 1	1035 1000 5 197	7.25000 5.90000 5.65000 5.30000	7.50000 7.60000 7.70000 8.00000	1501 1087 2290 100	4 2 1 1
MWTRADE	5.50	-1.82 %	12:53:55	475	5,4000	1	25	5.40000	5.48000	100	1	1	4	[+]
MWT	5.40 5.50	4.95000 6.04000	12:53:55 11:51:39 11:50:47 09:00:00	25 175 30 2	5,4000 5,4000 5,5000 5,5000	2 1 2 1	250 1000 450 105	5.36000 5.34000 5.30000 5.24000	5.50000 5.58000 5.66000 5.68000	500 150 500 628	1 1 1 1
NANOGROUP	1.38	-0.61 %	17:00:00	2	1,3080	1	984	1.26200	1.30800	86095	3	45	60	[+]
NNG	1.25 1.38	1.24200 1.51800	16:46:10 16:46:10 16:36:32 16:17:12	11 9 1 60	1,2620 1,2640 1,2640 1,3100	1 2 2 3	200 2020 7260 4420	1.26000 1.25800 1.25600 1.25400	1.31000 1.32000 1.36800 1.37000	1000 26 8000 6910	1 1 1 4
NEUCA	619.00	-1.29 %	17:00:00	1	610,0000	1	15	608.00000	610.00000	5	1	1	344	[+]
NEU	606.00 619.00	558.00000 680.00000	17:00:00 17:00:00 17:00:00 17:00:00	2 1 1 2	610,0000 610,0000 610,0000 610,0000	1 2 2 1	5 8 7 5	607.00000 606.00000 605.00000 604.00000	613.00000 614.00000 615.00000 616.00000	5 246 11 176	2 3 2 2
NEWAG	18.50	0.27 %	17:00:00	1	18,7500	2	48	18.55000	18.75000	199	1	2	39	[+]
NWG	18.50 18.95	16.65000 20.30000	16:48:00 16:48:00 16:43:06 16:35:49	19 29 1 23	18,5500 18,7000 18,7000 18,7000	5 3 4 2	1112 701 508 279	18.50000 18.40000 18.30000 18.10000	18.85000 18.90000 18.95000 19.00000	1 4 220 593	1 2 1 3
NOVAVISGR	1.32	0.38 %	16:20:52	1	1,3150	1	1530	1.26500	1.31500	1696	1	14	18	[+]
NVG	1.25 1.32	1.19000 1.45000	15:24:53 14:51:02 14:50:26 14:14:42	1 1 1 1	1,2650 1,2650 1,3150 1,2650	1 1 1 1	1654 3000 2000 3000	1.26000 1.25500 1.24500 1.24000	1.33000 1.34000 1.34500 1.35000	5000 1300 4902 4238	1 1 1 1
NOVITA	107.50	0.00 %	14:15:19	12	110,0000	1	3	106.00000	111.00000	5	1	0	6	[+]
NVT	107.50 110.00	96.80000 118.00000	14:15:19 11:25:44 10:58:47 10:58:46	8 30 1 1	109,5000 107,5000 107,5000 107,5000	1 1 2 2	4 10 32 65	105.00000 104.50000 104.00000 103.50000	111.50000 112.50000 113.00000 114.00000	9 10 10 10	1 1 1 2
NTCAPITAL	0.71	0.59 %	17:00:00	740	0,6820	1	900	0.66000	0.68200	690	1	27	18	[+]
NTC	0.66 0.71	0.64200 0.78200	17:00:00 14:51:15 14:49:50 14:17:06	50 4000 2979 1500	0,6820 0,6600 0,6620 0,6860	1 2 3 1	500 2500 7900 611	0.65400 0.65200 0.65000 0.64200	0.68400 0.69600 0.70000 0.70200	8200 2000 5034 500	1 1 2 1
NTTSYSTEM	4.77	0.00 %	17:00:00	46	4,7800	1	50	4.61000	4.78000	153	1	3	14	[+]
NTT	4.74 4.78	4.30000 5.24000	17:00:00 15:39:03 15:39:03 15:39:03	4 1722 49 5	4,7800 4,7500 4,7400 4,7400	1 1 1 2	3 20 214 633	4.60000 4.58000 4.56000 4.50000	4.80000 4.86000 4.89000 4.94000	500 303 307 360	1 1 2 3
ODLEWNIE	8.88	0.90 %	12:21:22	2	9,0000	2	144	8.90000	9.00000	481	4	1	11	[+]
ODL	8.88 9.26	8.00000 9.76000	11:42:42 11:35:29 10:37:04 09:50:14	10 5 100 30	9,0000 9,0000 9,0000 9,2600	2 3 1 1	321 1168 1000 1000	8.88000 8.86000 8.80000 8.72000	9.20000 9.26000 9.28000 9.30000	100 300 240 1916	1 2 1 3
OEX	35.40	2.22 %	16:01:16	1	36,8000	1	16	36.40000	36.80000	149	1	1	37	[+]
OEX	35.10 36.80	31.90000 38.90000	13:17:12 13:17:11 13:17:11 11:43:30	230 68 11 30	36,0000 35,9000 35,8000 35,9000	1 2 1 1	240 111 10 152	36.00000 35.40000 35.20000 35.10000	36.90000 37.00000 37.70000 37.80000	234 612 795 27	3 3 1 1
ONDE	14.46	1.56 %	17:01:17	32	14,3400	1	4	14.22000	14.34000	168	2	21	303	[+]
OND	14.12 14.46	13.02000 15.90000	17:00:00 17:00:00 17:00:00 16:48:26	68 33 132 18	14,3400 14,3400 14,3400 14,3200	1 3 2 1	78 500 207 102	14.16000 14.12000 14.06000 14.04000	14.40000 14.46000 14.50000 14.52000	300 313 4159 200	2 2 8 1
OPONEOPL	38.50	-2.06 %	17:00:00	1	38,0000	3	140	37.80000	38.40000	50	1	3	100	[+]
OPN	37.00 38.50	34.70000 42.30000	16:46:43 16:42:31 15:39:48 15:39:48	80 16 10 14	37,8000 37,8000 37,8000 37,8000	1 2 1 3	111 191 50 324	37.50000 37.40000 37.30000 37.20000	38.80000 39.00000 39.10000 39.20000	252 113 9964 10	4 1 1 1
OPTEAM	8.06	1.74 %	16:30:53	18	8,2000	3	2768	8.00000	8.20000	91	1	1	9	[+]
OPM	8.00 8.20	7.26000 8.86000	16:30:53 12:12:06 11:07:08 09:48:31	10 28 15 5	8,2000 8,0000 8,0000 8,0000	1 1 1 1	506 10 54 10	7.99000 7.97000 7.96000 7.95000	8.25000 8.30000 8.39000 8.47000	310 786 920 6	1 3 1 1
ORANGEPL	6.63	0.61 %	17:00:00	59	6,5900	1	5532	6.58800	6.59000	55473	2	751	4,938	[+]
OPL	6.51 6.63	5.96800 7.29200	17:00:00 17:00:00 17:00:00 17:00:00	311 273 399 21	6,5900 6,5900 6,5900 6,5900	1 1 1 1	420 2747 3588 793	6.58600 6.57800 6.57400 6.57000	6.59400 6.60000 6.60200 6.60400	370 3576 1578 7144	1 3 2 2
ORCOGROUP	2.77	3.58 %	17:00:00	1	2,8380	1	600	2.55400	2.83800	342	2	3	7	[+]
OPG	2.77 2.84	2.49150 3.04450	13:13:36 12:48:44 11:17:48 10:01:09	4 6 4 16	2,8380 2,8380 2,8380 2,8380	1 1 1 1	300 1000 510 673	2.55300 2.54000 2.52500 2.45050	2.84200 2.88600 2.88700 2.90000	711 700 350 1163	2 1 1 1
OTLOG	28.50	-3.16 %	17:00:00	60	27,6000	2	86	27.60000	27.90000	60	1	6	163	[+]
OTS	26.90 28.50	25.70000 31.30000	16:40:09 16:29:30 16:22:58 16:20:07	53 60 50 190	27,9000 27,5000 27,5000 27,5000	1 2 1 2	70 300 120 120	27.40000 27.20000 27.00000 26.80000	28.00000 28.20000 28.30000 28.50000	100 77 275 40	1 1 1 1
OTMUCHOW	2.87	0.35 %	09:00:00	2	2,8700	2	2755	2.86000	2.87000	695	1	0	0	[+]
OTM	2.87 2.87	2.59000 3.15000	09:28:50 09:00:00 09:00:00 09:00:00	85 321 228 193	2,8600 2,8600 2,8600 2,8600	1 1 1 0	720 1 1 0	2.75000 1.71000 1.00000 0.00000	2.97000 3.00000 3.14000 3.18000	1300 2500 814 700	1 1 1 1
OVOSTAR	42.00	0.00 %	09:02:15	1	42,0000	1	30	40.60000	42.00000	2006	2	0	0	[+]
OVO	42.00 42.00	37.80000 46.20000	16:31:55 16:31:55 09:10:15 16:38:47	5 195 1 5	42,0000 41,4000 42,0000 41,2000	2 2 2 1	65 74 145 29	40.40000 40.00000 39.60000 39.00000	42.20000 42.60000 42.80000 43.40000	46 1480 697 70	1 4 2 1
PAMAPOL	3.72	1.66 %	16:08:49	9	3,6700	4	1134	3.61000	3.67000	432	2	5	18	[+]
PMP	3.59 3.72	3.35000 4.09000	15:59:53 15:59:53 15:59:53 15:47:26	675 127 198 200	3,6000 3,6000 3,6100 3,6700	2 2 4 1	720 40 354 20	3.60000 3.59000 3.58000 3.57000	3.68000 3.69000 3.72000 3.73000	1000 30 329 40	1 1 3 2
PANOVA	11.30	0.89 %	11:05:24	90	11,3000	1	150	11.20000	11.30000	683	1	0	1	[+]
NVA	11.30 11.30	10.20000 12.40000	17:00:00 11:10:10 10:29:25 15:15:31	278 936 50 98	11,2000 11,1000 11,3000 11,2000	3 3 2 4	1728 1734 427 2856	11.10000 11.00000 10.90000 10.80000	11.40000 11.50000 11.60000 11.70000	333 335 786 1186	1 2 1 3
PASSUS	23.90	3.00 %	13:43:55	20	24,0000	1	20	23.60000	24.00000	34	1	0	2	[+]
PAS	23.90 24.50	21.60000 26.20000	09:55:48 09:51:11 09:51:11 09:51:11	6 10 10 20	24,5000 24,1000 24,0000 23,9000	1 2 1 1	20 101 50 44	23.50000 23.30000 23.10000 23.00000	24.10000 24.40000 24.60000 24.80000	30 20 19 19	1 1 1 1
PATENTUS	1.41	3.62 %	16:49:51	1	1,4300	1	417	1.39000	1.43000	499	1	24	33	[+]
PAT	1.37 1.46	1.26500 1.54500	16:49:51 16:27:52 16:20:44 16:20:44	499 483 100 620	1,4150 1,3900 1,3900 1,3900	3 2 2 1	990 1000 1400 500	1.37000 1.36500 1.36000 1.35500	1.43500 1.44000 1.44500 1.45000	1000 450 500 1499	1 1 1 2
PCCEXOL	3.37	3.89 %	17:01:11	1497	3,4700	1	1000	3.43000	3.47000	388	1	84	286	[+]
PCX	3.34 3.49	3.03000 3.70000	17:01:11 17:00:00 16:47:15 16:35:44	1070 2 225 493	3,4700 3,4700 3,4600 3,4400	1 1 3 2	1539 300 2003 3755	3.42000 3.41500 3.41000 3.40500	3.47500 3.48000 3.48500 3.49000	1497 3064 2201 5150	2 1 4 2
PCCROKITA	143.20	-2.79 %	17:00:00	1	139,2000	2	56	139.20000	140.00000	190	2	7	1,038	[+]
PCR	138.00 144.60	129.00000 157.40000	17:00:00 17:00:00 17:00:00 16:49:48	8 8 1 11	139,2000 139,2000 139,2000 139,2000	3 1 1 8	78 3 17 210	139.00000 138.80000 138.40000 138.00000	140.60000 141.00000 141.80000 142.00000	144 15 13 168	1 1 1 3
PCFGROUP	40.00	11.43 %	17:01:56	52	40,9500	1	132	40.55000	40.95000	12	1	22	900	[+]
PCF	38.20 41.75	36.00000 44.00000	17:00:32 17:00:00 17:00:00 17:00:00	270 44 465 10	40,9500 40,9500 40,9500 40,9500	2 2 1 1	719 180 10 13	40.50000 40.20000 40.10000 40.05000	41.00000 41.30000 41.35000 41.60000	119 1000 50 120	2 1 1 2
PEKABEX	16.15	4.02 %	17:00:00	100	16,8000	1	589	16.80000	16.85000	6	1	1	23	[+]
PBX	16.10 16.80	14.55000 17.75000	17:00:00 16:41:02 13:38:38 13:30:33	2 600 100 75	16,8000 16,8000 16,8000 16,8000	1 2 3 5	23 3 364 308	16.70000 16.50000 16.10000 16.00000	16.90000 17.00000 17.25000 17.35000	127 1050 50 390	1 1 1 2
PEKAO	82.20	2.45 %	17:02:25	692	83,6600	1	913	83.62000	83.66000	5096	2	616	51,356	[+]
PEO	81.90 83.82	73.98000 90.42000	17:00:00 17:00:00 17:00:00 17:00:00	783 666 2247 1573	83,6600 83,6600 83,6600 83,6600	2 1 1 1	791 677 12 45	83.60000 83.58000 83.54000 83.32000	83.74000 83.76000 83.80000 83.82000	7316 8625 50 31	2 2 1 2
PEPCO	42.16	1.07 %	17:00:00	1901	41,6800	2	2654	41.66000	41.68000	456	1	576	24,029	[+]
PCO	41.20 42.20	37.96000 46.36000	17:00:00 17:00:00 17:00:00 17:00:00	1290 1208 2498 3628	41,6800 41,6800 41,6800 41,6800	1 2 2 2	1374 6144 2658 850	41.64000 41.62000 41.60000 41.58000	41.74000 41.78000 41.86000 41.90000	2165 5698 7484 100	2 2 2 1
PEPEES	1.45	0.69 %	16:20:16	1000	1,4500	2	1113	1.43000	1.45000	4467	2	33	48	[+]
PPS	1.38 1.47	1.31000 1.59000	16:20:16 16:19:30 15:38:03 15:03:30	27 580 200 600	1,4500 1,4500 1,4500 1,4600	2 1 1 2	2000 1200 1000 1800	1.42000 1.41000 1.40000 1.39000	1.46000 1.47000 1.49000 1.50000	400 17020 4000 16532	1 5 2 5
PGE	6.09	-0.13 %	17:04:36	3600	6,0000	1	179	6.00000	6.00200	109	1	1,655	9,926	[+]
PGE	5.90 6.09	5.48200 6.69800	17:04:34 17:03:59 17:02:57 17:02:25	150 1552 3500 6296	6,0000 6,0000 6,0000 6,0000	1 1 2 2	200 1664 5626 1480	5.99800 5.99600 5.99400 5.99200	6.00600 6.00800 6.01600 6.01800	1085 2920 4792 6084	1 2 2 2
PGFGROUP	1.06	0.95 %	16:23:26	190	1,0650	2	3500	1.05500	1.07000	7000	1	3	4	[+]
PGV	1.06 1.09	0.95000 1.16000	15:13:28 15:13:28 14:16:11 09:54:33	1310 190 400 698	1,0650 1,0650 1,0850 1,0650	1 1 1 2	2500 1780 1610 2750	1.04500 1.04000 1.03500 1.03000	1.07500 1.08000 1.08500 1.09000	473 1000 3976 1000	1 1 2 1
PHN	12.00	1.69 %	17:00:00	2	12,0000	1	2	11.90000	12.00000	1013	1	1	13	[+]
PHN	11.90 12.00	10.80000 13.20000	16:10:00 15:58:34 09:00:00 09:00:00	39 40 185 815	11,9000 11,9500 12,0000 12,0000	1 1 1 1	158 1000 180 1000	11.80000 11.70000 11.65000 11.60000	12.45000 12.50000 12.55000 12.60000	145 90 69 1200	1 2 1 1
PHOTON	11.89	-1.33 %	17:00:00	150	11,7000	1	233	11.52200	11.70000	399	2	56	654	[+]
PEN	11.20 11.92	10.70000 13.07600	17:00:00 16:48:50 16:26:29 16:25:41	55 33 1 225	11,7000 11,6980 11,7000 11,6980	1 1 1 1	1000 100 115 30	11.52000 11.51400 11.51200 11.51000	11.79800 11.80000 11.86000 11.90000	200 568 550 254	1 2 1 1
PKNORLEN	57.06	-0.21 %	17:02:44	2888	56,8600	5	9765	56.86000	57.00000	596	1	2,041	116,239	[+]
PKN	56.48 57.46	51.36000 62.76000	17:02:44 17:02:06 17:02:06 17:02:06	426 89 25 29	56,8600 56,8600 56,8600 56,8600	2 1 4 1	6714 25 2267 22	56.84000 56.82000 56.80000 56.78000	57.06000 57.08000 57.10000 57.12000	20 9926 3053 6820	1 2 2 2
PKOBP	27.40	3.12 %	17:02:56	7600	28,0500	6	27240	28.05000	28.07000	10762	2	2,572	71,715	[+]
PKO	27.14 28.16	24.66000 30.14000	17:02:19 17:02:06 17:01:55 17:01:08	32 100 600 50	28,0500 28,0500 28,0500 28,0500	1 1 2 1	100 19413 13291 4987	27.91000 27.90000 27.89000 27.87000	28.08000 28.09000 28.10000 28.11000	50 5222 58778 10746	1 3 4 2
PKPCARGO	15.40	4.13 %	17:03:52	7	15,9000	1	13	15.90000	15.95000	400	1	80	1,259	[+]
PKP	15.30 15.90	13.86000 16.94000	17:03:32 17:02:37 17:02:15 17:02:15	100 11 289 1000	15,9000 15,9000 15,9000 15,9000	1 1 1 2	4670 6 22 203	15.81000 15.59000 15.55000 15.52000	15.96000 15.97000 16.00000 16.02000	642 107 3604 100	3 1 12 1
PLAYWAY	423.00	0.12 %	17:00:00	10	424,0000	1	6	420.00000	424.00000	38	2	1	622	[+]
PLW	416.50 426.00	381.00000 465.00000	17:00:00 17:00:00 17:00:00 17:00:00	3 3 4 3	424,0000 424,0000 424,0000 424,0000	2 1 3 4	27 10 38 33	419.00000 418.00000 416.00000 415.00000	424.50000 425.00000 425.50000 426.00000	50 50 10 66	1 3 1 2
PLAZACNTR	1.80	7.03 %	15:45:25	600	1,9800	2	1155	1.90000	1.97000	185	1	14	28	[+]
PLZ	1.73 1.98	1.62000 1.98000	15:45:25 15:09:17 15:09:17 14:58:57	192 437 333 333	1,9800 1,9800 1,9800 1,9800	2 1 1 1	729 555 500 555	1.85000 1.84000 1.83000 1.82000	1.98000 2.10000 2.12000 2.16000	1112 1409 440 2746	2 2 1 3
POINTGROUP	2.54	6.45 %	15:12:18	500	2,6400	2	3000	2.62000	2.68000	1000	1	10	26	[+]
PGM	2.54 2.64	2.30000 2.78000	15:12:10 15:12:10 15:07:47 15:07:47	2863 500 500 394	2,6200 2,6200 2,6000 2,5800	1 1 0 0	253 500 0 0	2.48000 2.06000 0.00000 0.00000	2.70000 2.74000 2.78000 2.80000	2499 2738 108 500	1 1 1 1
POLENERGIA	78.20	-1.03 %	16:40:04	25	77,2000	1	75	77.20000	77.50000	1	1	1	72	[+]
PEP	77.20 78.40	70.40000 86.00000	16:38:51 16:29:58 16:29:58 14:49:57	4 2 28 26	77,7000 77,7000 77,7000 77,5000	5 2 2 1	84 134 153 24	77.00000 76.80000 76.00000 75.60000	78.30000 78.40000 78.50000 79.00000	2 300 939 556	1 1 3 2
POLICE	11.85	0.00 %	15:50:21	5	11,8000	1	13	11.75000	11.80000	14	1	0	4	[+]
PCE	11.70 11.85	10.70000 13.00000	14:47:07 14:24:34 14:18:56 13:24:54	1 50 86 30	11,8000 11,8000 11,7500 11,8000	1 2 1 2	1 1001 150 142	11.65000 11.40000 11.35000 11.25000	11.85000 11.90000 12.00000 12.45000	175 600 78 602	1 1 1 2
POLIMEXMS	4.41	6.31 %	17:02:31	337	4,6480	2	3797	4.64000	4.65000	265	1	419	1,896	[+]
PXM	4.36 4.67	3.97000 4.85000	17:02:05 17:01:19 17:01:19 17:00:00	645 18 182 425	4,6480 4,6480 4,6480 4,6480	1 1 1 1	1500 420 1200 212	4.62000 4.61800 4.61000 4.60000	4.65200 4.66600 4.67000 4.68800	2044 5099 2000 1500	1 1 2 1
POLWAX	2.86	-1.39 %	16:21:43	627	2,8300	2	410	2.77000	2.84000	3600	1	17	48	[+]
PWX	2.77 2.86	2.58000 3.14000	16:12:25 16:12:03 16:07:21 16:07:21	258 6365 2890 500	2,8100 2,8000 2,7700 2,7700	1 1 1 1	363 3800 635 377	2.76000 2.75000 2.74000 2.73000	2.85000 2.86000 2.88000 2.90000	1290 2795 300 541	2 2 1 1
PRAGMAINK	4.40	0.00 %	09:00:00	20	4,4000	1	200	4.24000	4.39000	1550	1	0	0	[+]
PRI	4.40 4.40	3.96000 4.84000	09:25:24 09:25:24 09:00:00 09:00:00	225 100 25 100	4,4000 4,4000 4,2100 4,2100	1 2 2 1	240 300 200 200	4.23000 4.22000 4.20000 4.18000	4.40000 4.41000 4.42000 4.43000	866 100 200 200	1 1 2 1
PROCHEM	31.00	0.00 %	17:00:00	1	31,0000	1	750	30.00000	31.00000	691	1	1	22	[+]
PRM	29.80 31.00	28.00000 34.00000	16:04:38 16:04:38 15:18:19 15:18:19	19 200 19 481	29,8000 29,8000 29,8000 30,0000	1 1 1 1	2 41 100 100	29.80000 29.20000 29.00000 28.60000	31.20000 31.80000 33.00000 33.20000	533 100 9 3	2 1 1 1
PROJPRZEM	16.30	5.56 %	16:48:36	174	17,1000	1	99	16.60000	17.10000	1674	1	13	224	[+]
PJP	15.80 19.00	16.20000 19.60000	16:25:35 16:23:58 15:22:11 15:21:58	72 80 2 1	17,1000 17,1000 17,5000 16,7000	2 2 1 2	269 1127 462 595	16.50000 16.40000 16.30000 16.20000	17.20000 17.30000 17.50000 17.70000	2000 2000 486 2000	1 1 1 1
PROTEKTOR	2.25	-0.88 %	17:00:00	5	2,2500	3	30	2.19000	2.25000	5	1	38	83	[+]
PRT	2.15 2.27	2.03000 2.47000	17:00:00 17:00:00 17:00:00 16:49:05	10 10 5 10	2,2500 2,2500 2,2500 2,2000	5 4 6 3	4269 1030 1498 1410	2.18000 2.17000 2.16000 2.15000	2.26000 2.27000 2.28000 2.29000	1790 2050 50 1717	2 4 1 4
PULAWY	79.00	2.57 %	16:47:17	50	79,8000	1	16	79.00000	80.00000	50	1	0	18	[+]
ZAP	79.00 79.80	71.20000 86.80000	16:47:17 16:28:02 16:27:22 15:58:59	17 25 14 8	79,8000 79,0000 79,0000 79,0000	1 1 1 3	220 3 25 66	78.40000 78.20000 78.00000 77.80000	80.80000 81.00000 82.00000 82.20000	40 114 243 17	1 3 1 1
PURE	17.30	-0.58 %	16:42:30	363	17,2000	1	20	16.92000	17.20000	120	2	5	79	[+]
PUR	16.90 17.30	15.58000 19.02000	16:42:24 16:41:32 16:41:13 16:41:13	114 106 93 20	17,2000 17,1800 17,1600 17,1600	2 2 1 2	125 353 191 138	16.90000 16.88000 16.86000 16.84000	17.30000 17.38000 17.40000 17.46000	76 143 100 75	1 2 1 1
PZU	32.40	1.77 %	17:02:27	200	32,8000	1	3425	32.78000	32.80000	4540	1	1,358	44,376	[+]
PZU	32.25 32.94	29.16000 35.64000	17:01:35 17:00:00 17:00:00 17:00:00	951 401 511 75	32,8000 32,8000 32,8000 32,8000	1 1 4 2	1392 500 10808 9651	32.77000 32.76000 32.75000 32.73000	32.82000 32.83000 32.84000 32.86000	4767 12550 8488 2779	4 2 4 2
QUERCUS	3.45	-0.29 %	17:00:00	313	3,4900	1	310	3.49000	3.52000	323	1	10	33	[+]
QRS	3.45 3.59	3.11000 3.79000	17:00:00 15:53:33 13:24:12 12:58:06	377 715 10 2000	3,4900 3,4900 3,4600 3,4900	2 1 1 2	1025 1022 20 500	3.46000 3.45000 3.44000 3.41000	3.57000 3.59000 3.64000 3.65000	1500 2790 300 950	1 1 1 1
R22	51.00	0.99 %	16:49:57	20	51,0000	1	33	50.50000	51.00000	75	2	4	213	[+]
R22	50.00 51.00	45.90000 56.10000	16:48:00 15:15:53 14:47:33 14:45:05	36 57 246 408	50,5000 50,5000 50,5000 50,5000	1 1 1 1	30 7 29 35	49.80000 49.55000 49.50000 49.30000	51.50000 51.70000 52.00000 52.20000	120 100 250 50	2 1 1 1
RAFAKO	1.30	8.26 %	17:04:19	144	1,3900	1	4330	1.38000	1.39000	4395	2	715	969	[+]
RFK	1.28 1.42	1.17000 1.43000	17:03:30 17:02:29 17:00:59 17:00:59	2000 2000 1230 631	1,3900 1,3900 1,3900 1,3900	1 1 1 2	676 5000 1000 1393	1.37600 1.37400 1.37200 1.37000	1.39800 1.40000 1.40600 1.40800	4000 15000 1000 970	2 1 1 1
RAFAMET	13.00	0.00 %	12:02:24	9	13,4000	1	110	13.00000	13.40000	5	1	0	1	[+]
RAF	13.00 13.40	11.70000 14.30000	11:44:46 11:44:44 11:44:42 11:44:41	15 10 5 5	13,0000 13,0000 13,0000 13,0000	1 1 2 1	10 2 140 105	12.80000 12.70000 12.50000 12.20000	13.70000 14.00000 14.20000 14.30000	30 526 221 30	1 2 1 1
RAINBOW	28.95	0.17 %	17:00:00	1	29,0000	1	61	28.80000	29.00000	1499	1	13	380	[+]
RBW	28.75 29.75	26.10000 31.80000	16:46:24 16:46:24 16:46:24 16:45:35	39 2 222 111	28,8000 28,8000 28,8000 29,0000	1 1 1 3	118 135 111 141	28.75000 28.70000 28.65000 28.60000	29.65000 29.70000 29.75000 29.80000	222 95 201 41	2 1 2 1
RANKPROGR	2.20	-5.31 %	17:00:00	459	2,1400	1	1258	2.14000	2.20000	22953	2	67	146	[+]
RNK	2.14 2.20	1.98000 2.42000	17:00:00 16:48:39 16:47:21 16:47:21	500 1 283 417	2,1400 2,1700 2,1400 2,1400	1 3 2 4	3000 4980 3448 9461	2.13000 2.12000 2.11000 2.10000	2.23000 2.24000 2.25000 2.26000	890 2099 13200 4900	1 1 3 2
RAWLPLUG	16.50	0.00 %	16:39:02	2	16,5000	2	200	16.05000	16.50000	398	1	5	83	[+]
RWL	16.00 16.50	14.85000 18.15000	12:39:29 12:02:59 12:02:29 12:02:29	195 329 12 288	16,0000 16,0000 16,0000 16,0000	3 1 1 1	593 120 105 200	16.00000 15.90000 15.85000 15.80000	16.55000 16.60000 16.65000 16.80000	350 1875 1989 500	1 2 2 1
REDAN	0.17	0.00 %	09:25:36	1	0,1915	1	200	0.18000	0.19000	1000	1	0	0	[+]
RDN	0.17 0.19	0.14850 0.20000	09:00:00 09:00:00 15:08:44 14:55:27	1 1 1 1	0,1745 0,1745 0,1915 0,1915	1 1 1 1	2998 20000 6000 5500	0.17450 0.17300 0.17150 0.17000	0.19100 0.19450 0.19500 0.19800	2212 2996 90000 3210	1 1 1 1
RELPOL	6.16	-1.30 %	16:32:49	2	6,0800	1	298	6.08000	6.10000	630	2	7	43	[+]
RLP	6.04 6.16	5.56000 6.76000	16:09:25 16:04:40 16:00:25 16:00:03	500 300 100 100	6,0800 6,0800 6,0800 6,0800	1 4 8 6	220 1115 3172 3302	6.06000 6.04000 6.02000 6.00000	6.12000 6.16000 6.18000 6.20000	737 100 356 282	1 1 2 5
REMAK	13.35	-0.38 %	17:00:00	2	13,2000	1	168	12.50000	13.20000	118	1	1	15	[+]
RMK	12.50 13.35	12.05000 14.65000	16:49:59 16:47:59 16:47:59 16:47:59	48 34 10 4	12,5000 12,5000 12,5500 12,6000	1 2 3 1	82 988 215 2000	12.45000 12.40000 12.35000 12.30000	13.25000 13.35000 13.40000 13.50000	35 2246 330 499	2 2 1 1
RESBUD	0.00	0.00 %	17:00:00	10	0,5780	1	13889	0.54000	0.57600	3500	1	0	0	[+]
RES	0.00 0.00	0.52200 0.63400	17:00:00 17:00:00 14:41:06 14:19:45	500 400 900 300	0,5780 0,5780 0,5600 0,5600	1 1 0 0	1 10 0 0	0.48000 0.10000 0.00000 0.00000	0.57800 0.58000 0.59000 0.60000	5990 5036 12712 1770	3 1 1 1
ROPCZYCE	29.00	0.00 %	14:24:09	20	29,0000	1	40	28.80000	29.00000	73	1	2	44	[+]
RPC	28.90 30.00	26.10000 31.90000	14:24:09 13:07:09 11:59:45 11:47:54	15 15 15 20	29,0000 29,2000 29,3000 29,4000	2 1 1 4	35 23 20 180	28.70000 28.60000 28.50000 28.40000	30.00000 30.10000 30.20000 30.40000	2110 122 219 375	3 2 2 5
RYVU	59.20	1.69 %	17:00:00	11	60,1000	1	4	60.10000	60.80000	2	1	5	312	[+]
RVU	59.20 61.10	53.30000 65.10000	17:00:00 17:00:00 17:00:00 17:00:00	2 12 4 4	60,1000 60,1000 60,1000 60,1000	1 1 2 1	30 80 95 100	59.40000 59.30000 59.20000 59.10000	61.00000 61.10000 61.20000 61.50000	151 41 445 2	4 1 2 1
SANOK	17.72	4.40 %	17:00:00	547	18,5000	1	167	18.24000	18.50000	1710	3	23	427	[+]
SNK	17.72 18.50	15.96000 19.48000	17:00:00 17:00:00 16:48:14 16:46:18	1 62 15 40	18,5000 18,5000 18,4000 18,4000	1 2 1 1	110 258 444 500	18.22000 18.20000 18.14000 18.12000	18.58000 18.60000 18.78000 18.80000	63 427 1000 802	2 1 1 1
SANPL	288.00	2.59 %	17:00:00	15	293,4000	1	211	292.80000	293.40000	120	1	59	17,272	[+]
SPL	283.80 293.60	259.20000 316.80000	17:00:00 17:00:00 17:00:00 17:00:00	41 41 63 173	293,4000 293,4000 293,4000 293,4000	2 2 2 1	722 424 297 161	291.20000 291.00000 290.80000 290.60000	293.60000 293.80000 294.00000 294.20000	840 144 46 140	2 3 3 3
SANTANDER	15.43	0.89 %	17:00:00	14	15,5720	2	105	15.52000	15.90000	285	2	1	13	[+]
SAN	15.43 15.85	13.89000 16.97400	16:24:43 16:02:22 14:59:27 14:59:11	97 245 100 100	15,8000 15,8500 15,8000 15,8000	1 1 1 1	89 800 115 173	15.50000 15.20000 14.68000 14.50000	16.00000 16.25000 16.26000 16.50000	180 202 1000 270	1 1 1 2
SANWIL	1.24	0.00 %	16:35:34	392	1,2650	1	10	1.24500	1.26500	1208	1	4	6	[+]
SNW	1.24 1.27	1.11500 1.35500	16:35:34 12:20:32 12:20:32 12:13:03	208 371 521 10	1,2650 1,2650 1,2650 1,2650	1 1 5 1	10 650 2272 10	1.24000 1.23500 1.23000 1.22500	1.27000 1.29000 1.30000 1.31000	2001 1627 1656 1000	1 3 2 1
SATIS	0.64	0.00 %	13:38:52	30	0,6400	1	400	0.60000	0.64000	1150	1	0	0	[+]
STS	0.64 0.64	0.57600 0.70400	14:55:09 10:51:07 10:51:07 10:51:07	300 2054 8650 1296	0,6400 0,6400 0,6400 0,6180	1 1 2 1	600 2200 3714 20	0.58400 0.58200 0.58000 0.53800	0.64400 0.65000 0.65400 0.66800	2550 1482 5000 2470	1 2 1 1
SCPFL	190.00	3.19 %	17:01:02	7	194,2000	1	33	194.20000	195.00000	16	1	7	1,315	[+]
SCP	186.40 195.60	171.00000 209.00000	17:01:01 17:00:00 16:49:42 16:49:42	45 3 3 1	194,2000 194,2000 193,4000 193,8000	1 2 1 1	2 28 7 20	194.00000 193.00000 192.60000 192.20000	195.60000 195.80000 196.60000 197.00000	34 20 7 218	4 1 1 3
SECOGROUP	25.60	-1.54 %	15:10:56	40	25,6000	1	160	25.60000	25.80000	744	2	0	1	[+]
SWG	25.60 25.60	23.20000 28.00000	17:00:00 16:12:11 16:11:30 15:59:58	8 268 32 12	26,0000 26,2000 25,8000 25,6000	1 2 1 0	340 206 1 0	25.00000 24.00000 11.00000 0.00000	26.00000 26.20000 27.00000 27.20000	395 732 600 60	2 1 1 1
SEKO	7.75	-2.01 %	16:28:11	49	7,3000	2	411	7.05000	7.35000	50	1	8	54	[+]
SEK	6.95 7.75	6.30000 7.70000	16:28:04 16:06:58 16:06:48 16:06:07	740 11 150 36	7,0500 7,3000 7,1000 7,3000	1 1 2 1	1000 1000 5300 1149	6.95000 6.90000 6.70000 6.55000	7.40000 7.45000 7.50000 7.60000	150 405 2000 1000	1 3 2 1
SELENAFM	26.20	-0.76 %	10:04:38	70	26,2000	1	1	25.90000	26.20000	701	2	0	2	[+]
SEL	26.20 26.20	23.60000 28.80000	15:45:57 15:44:37 15:44:37 15:44:37	1 5 79 2	26,4000 26,3000 26,3000 26,3000	1 3 1 3	120 7 40 191	25.70000 25.60000 25.20000 25.10000	26.40000 26.50000 26.80000 27.00000	200 2 650 131	1 1 3 2
SELVITA	82.00	1.83 %	17:01:02	80	83,5000	2	445	83.50000	83.60000	27	1	6	506	[+]
SLV	82.00 83.50	73.80000 90.20000	17:01:02 17:00:00 17:00:00 17:00:00	425 40 10 10	83,5000 83,5000 83,5000 83,5000	1 1 1 2	195 20 415 517	83.00000 82.80000 82.70000 82.60000	83.90000 84.00000 84.90000 85.00000	40 20 40 235	1 1 1 7
SERINUS	4.64	-1.72 %	17:00:00	275	4,5600	1	25	4.56000	4.64000	332	2	6	29	[+]
SEN	4.52 4.64	4.18000 5.10000	17:00:00 16:49:54 16:49:43 16:40:07	80 25 1 200	4,5600 4,6000 4,6400 4,6000	3 4 6 2	1060 3332 1953 750	4.54000 4.52000 4.50000 4.48000	4.66000 4.68000 4.70000 4.72000	600 1300 1550 800	2 3 3 2
SFINKS	0.88	-3.68 %	17:00:00	1007	0,8380	1	2416	0.82600	0.83800	3993	1	160	135	[+]
SFS	0.82 0.88	0.79200 0.96800	17:00:00 17:00:00 16:40:49 16:35:16	1993 2000 1075 9	0,8380 0,8380 0,8260 0,8260	1 1 7 2	4000 4597 12719 4501	0.82400 0.82200 0.82000 0.81200	0.84000 0.84600 0.84800 0.85000	4026 2344 6355 73529	2 1 1 3
SILVANO	6.00	0.08 %	14:41:20	91	5,9950	2	801	5.40000	5.98900	468	1	4	22	[+]
SFG	6.00 6.01	5.40000 6.60000	12:04:06 09:00:05 09:00:00 09:00:00	20 995 820 995	6,0100 6,0000 6,0000 6,0000	1 1 1 1	2 123 131 1	5.30000 5.15000 4.54000 0.01100	5.99500 6.00000 6.01000 6.09000	10 760 15 191	1 1 1 1
SIMFABRIC	4.14	1.47 %	16:49:30	3	4,1500	1	1000	4.08000	4.15000	297	1	50	206	[+]
SIM	4.03 4.18	3.73000 4.55000	16:47:12 16:47:12 16:47:12 16:42:04	70 466 14 254	4,1400 4,1400 4,1400 4,0700	2 1 1 1	761 1000 500 1000	4.07000 4.06000 4.05000 4.03000	4.17000 4.18000 4.19000 4.20000	448 250 300 1000	2 1 2 1
SKARBIEC	19.55	1.28 %	17:00:00	1	19,8500	1	36	19.20000	19.85000	35	1	1	10	[+]
SKH	19.15 19.95	17.60000 21.50000	16:05:28 16:05:28 16:05:28 16:05:28	130 2 3 1	19,1500 19,1500 19,1500 19,1500	2 2 1 2	235 90 500 254	19.15000 19.10000 19.00000 18.80000	19.90000 19.95000 20.00000 20.10000	100 16 73 53	1 1 2 1
SKOTAN	1.26	0.00 %	16:42:03	1	1,3360	2	830	1.28200	1.33600	248	2	0	0	[+]
SKT	1.26 1.37	1.13800 1.39000	16:22:57 15:46:00 14:31:10 14:31:10	360 1 230 1000	1,2820 1,3360 1,2840 1,2840	1 1 1 2	2630 2600 2000 1831	1.28000 1.27200 1.26600 1.26200	1.35000 1.36600 1.36800 1.38800	358 500 769 1000	1 1 1 1
SKYLINE	0.69	2.94 %	15:29:13	500	0,7000	1	11195	0.67000	0.70000	1500	1	2	1	[+]
SKL	0.69 0.70	0.62200 0.75800	15:29:13 13:21:14 15:16:45 14:52:40	1500 1471 52 1539	0,6900 0,6800 0,7180 0,7180	2 1 1 1	2510 1100 1500 3006	0.66000 0.65000 0.64000 0.63000	0.71600 0.71800 0.72000 0.75000	677 10000 11193 4000	1 1 2 1
SNIEZKA	68.00	0.00 %	09:00:00	1	68,0000	1	8	68.60000	69.60000	49	2	0	0	[+]
SKA	68.00 68.00	61.20000 74.80000	09:00:00 16:49:55 14:23:04 13:13:43	4 23 19 70	68,0000 68,0000 68,0000 68,0000	1 1 1 1	80 35 10 50	68.40000 68.20000 68.00000 67.60000	69.80000 70.00000 70.20000 70.40000	18 26 30 7	1 1 1 1
SOLAR	4.08	0.74 %	16:23:42	114	4,0800	1	224	4.03000	4.28000	81	1	1	5	[+]
SOL	4.08 4.32	3.68000 4.48000	16:23:42 16:19:50 16:19:50 11:19:34	1 998 119 7	4,1000 4,1000 4,1100 4,3200	1 1 1 1	360 600 292 99	4.02000 4.01000 3.92000 3.80000	4.30000 4.34000 4.35000 4.47000	350 300 123 12	1 1 1 1
SONEL	10.55	0.48 %	16:43:49	3	10,5500	3	395	10.30000	10.55000	497	1	1	12	[+]
SON	10.30 10.60	9.50000 11.60000	13:26:27 12:33:40 12:33:40 12:33:40	5 275 30 49	10,3000 10,3500 10,3500 10,5500	1 2 6 4	300 500 4351 1269	10.25000 10.15000 10.10000 10.00000	10.60000 10.70000 10.95000 11.00000	912 1380 500 2365	5 1 2 5
SOPHARMA	12.00	-1.64 %	16:36:17	48	12,0000	1	52	12.00000	12.40000	1783	3	0	1	[+]
SPH	12.00 12.00	10.80000 13.20000	16:36:17 16:36:17 09:00:00 15:57:17	297 25 7 21	12,2000 12,2000 12,2000 12,2000	1 1 1 1	94 4 138 66	11.40000 11.08000 10.75000 10.60000	12.90000 13.00000 13.10000 13.42000	373 188 50 740	1 1 1 1
SPYROSOFT	594.00	0.67 %	16:24:35	8	598,0000	1	1	584.00000	598.00000	51	2	0	270	[+]
SPR	582.00 600.00	536.00000 652.00000	16:13:18 16:13:18 15:46:10 14:35:15	4 4 13 3	582,0000 584,0000 584,0000 582,0000	2 1 1 2	25 1 10 14	582.00000 580.00000 578.00000 576.00000	600.00000 604.00000 606.00000 608.00000	49 89 19 7	3 1 2 2
STALEXP	2.72	0.74 %	17:00:00	1060	2,7200	2	2498	2.70000	2.72000	5037	2	469	1,263	[+]
STX	2.69 2.72	2.45000 2.99000	17:00:00 17:00:00 17:00:00 16:26:15	994 946 4 45	2,7200 2,7200 2,7200 2,7000	1 9 10 12	600 9972 13658 28864	2.69500 2.69000 2.68500 2.68000	2.72500 2.73000 2.73500 2.74000	1000 1883 1190 3500	2 2 1 2
STALPROD	282.00	-0.18 %	17:00:00	9	280,5000	1	32	280.50000	282.50000	15	2	2	428	[+]
STP	280.50 284.50	254.00000 310.00000	17:00:00 16:48:40 16:38:00 16:38:00	9 10 17 3	280,5000 280,5000 281,0000 281,0000	3 2 2 1	172 21 30 20	280.00000 278.00000 276.50000 276.00000	283.00000 283.50000 284.00000 284.50000	20 38 20 56	1 1 1 5
STALPROFI	10.42	-1.52 %	17:00:00	200	10,4000	1	15	10.40000	10.42000	858	2	10	107	[+]
STF	10.26 10.62	9.38000 11.46000	15:40:04 14:57:13 14:51:51 14:51:51	30 40 30 10	10,4200 10,4400 10,2600 10,2600	3 2 2 2	400 1001 1250 550	10.28000 10.24000 10.22000 10.20000	10.44000 10.52000 10.54000 10.56000	110 200 246 200	1 1 1 1
STAPORKOW	5.40	3.70 %	17:00:00	5	5,6000	2	31	5.26000	5.60000	1390	1	5	27	[+]
ZUK	5.26 5.60	4.86000 5.94000	16:44:40 13:32:32 12:41:26 10:58:48	1400 1000 5 1259	5,4000 5,4000 5,6000 5,4000	1 1 1 4	50 3000 200 2943	5.20000 5.12000 5.10000 5.02000	5.64000 5.74000 5.76000 5.80000	151 286 850 1000	1 1 1 1
STSHOLDING	18.30	2.67 %	17:03:32	63	18,4800	1	100	18.48000	18.55000	347	1	128	2,368	[+]
STH	17.99 18.60	16.47000 20.13000	17:01:05 17:00:00 17:00:00 17:00:00	42 235 15 234	18,4800 18,4800 18,4800 18,4800	4 1 1 1	3035 1000 1000 617	18.40000 18.38000 18.35000 18.30000	18.55800 18.57800 18.58000 18.60000	90 445 3850 1673	1 1 2 5
SUNEX	20.20	1.00 %	17:00:00	56	20,3000	1	103	20.20000	20.30000	421	3	22	438	[+]
SNX	19.80 20.30	18.20000 22.20000	17:00:00 17:00:00 17:00:00 17:00:00	100 92 3 10	20,3000 20,3000 20,3000 20,3000	3 5 7 7	441 501 3005 1035	20.00000 19.85000 19.80000 19.75000	20.40000 20.50000 20.60000 20.70000	758 2370 713 1300	4 11 4 6
SUWARY	33.00	2.42 %	17:00:00	101	33,8000	1	107	33.00000	33.80000	389	2	2	81	[+]
SUW	32.80 33.80	29.80000 36.20000	17:00:00 17:00:00 16:49:52 16:21:02	130 170 373 292	33,8000 33,8000 33,0000 33,0000	3 4 6 1	429 574 812 305	32.80000 32.60000 32.40000 32.20000	36.20000 50.00000 0.00000 0.00000	100 200 0 0	1 2 0 0
SYGNITY	32.00	2.81 %	16:49:08	63	32,9000	1	50	32.50000	32.90000	883	2	3	97	[+]
SGN	31.40 32.90	28.80000 35.20000	16:12:20 14:55:44 14:15:18 13:26:06	40 1000 222 16	31,7000 32,0000 31,5000 31,5000	2 1 1 3	130 8 102 243	31.70000 31.40000 31.30000 31.00000	33.00000 33.30000 33.50000 33.60000	2448 75 3000 115	3 1 1 2
SYNEKTIK	45.10	1.10 %	17:00:00	1	46,0000	2	167	45.50000	46.00000	248	1	15	669	[+]
SNT	45.00 46.45	40.60000 49.60000	16:46:07 16:46:07 16:32:07 16:32:07	43 6 1 46	45,6000 45,6000 46,0000 45,8500	1 1 2 2	98 30 180 90	45.25000 45.20000 45.15000 45.10000	46.10000 46.30000 46.40000 46.50000	30 166 74 490	1 1 1 3
TALEX	15.20	1.97 %	16:42:19	100	15,5000	1	900	15.50000	15.90000	100	1	4	65	[+]
TLX	15.10 15.90	13.70000 16.70000	16:07:28 16:06:34 13:18:10 11:34:24	100 1000 300 591	15,9000 15,5000 15,9000 15,8000	2 1 1 1	1400 400 500 100	15.10000 15.00000 14.90000 14.60000	16.10000 16.30000 16.50000 16.70000	270 440 470 447	1 1 1 2
TARCZYNSKI	44.80	0.45 %	15:43:19	1	45,0000	2	13	44.20000	45.00000	502	2	0	7	[+]
TAR	44.80 45.00	40.40000 49.20000	10:44:35 09:34:50 09:08:03 09:00:00	54 45 47 1	44,8000 44,8000 45,0000 44,8000	2 1 1 1	502 115 60 2	44.00000 43.40000 43.20000 43.00000	46.80000 47.00000 47.40000 48.60000	60 174 27 92	2 2 1 1
TATRY MOUNTAIN	125.00	0.00 %	16:25:25	17	125,0000	1	6	120.20000	125.00000	963	1	0	12	[+]
TMR	125.00 125.00	112.50000 137.50000	09:50:29 09:50:29 10:17:20 10:10:51	71 10 7 15	125,0000 125,0000 125,0000 125,0000	1 1 0 0	120 5 0 0	120.00000 102.00000 0.00000 0.00000	132.00000 139.00000 144.00000 145.00000	8 409 30 18	1 2 1 1
TAURONPE	1.85	0.70 %	17:04:23	500	1,8625	1	4274	1.86250	1.86450	630	2	3,896	7,200	[+]
TPE	1.82 1.88	1.66500 2.03500	17:01:52 17:00:51 17:00:51 17:00:00	240 2875 2204 250	1,8625 1,8625 1,8625 1,8625	1 5 1 2	109 1853 2906 656	1.86200 1.86000 1.85900 1.85750	1.86500 1.86550 1.86750 1.86800	3000 1760 3222 878	1 2 2 1
TERMOREX	0.00	0.00 %	09:00:00	250	0,5900	1	250	0.59000	0.60500	400	2	0	0	[+]
TRR	0.00 0.00	0.53500 0.64500	12:09:23 12:09:19 12:08:55 12:08:53	159 200 200 200	0,6000 0,6000 0,6000 0,6000	1 1 1 1	500 500 1754 326	0.58500 0.57500 0.57000 0.56000	0.61000 0.61500 0.62000 0.62500	400 1846 17234 200	2 2 2 1
TESGAS	3.33	-0.60 %	16:22:20	500	3,3100	1	450	3.25000	3.34000	58	1	14	45	[+]
TSG	3.26 3.33	3.00000 3.66000	15:43:36 15:43:36 15:43:19 15:43:19	630 70 300 400	3,2600 3,2600 3,2600 3,2600	4 1 2 3	1960 1000 334 1740	3.24000 3.23000 3.22000 3.21000	3.37000 3.38000 3.39000 3.40000	123 445 400 1500	2 1 1 1
TIM	48.50	0.21 %	17:03:56	345	48,7500	2	5084	48.70000	48.75000	155	1	247	12,011	[+]
TIM	48.20 48.80	43.65000 53.30000	17:00:22 17:00:00 17:00:00 17:00:00	84 5 6 39	48,7500 48,7500 48,7500 48,7500	3 1 1 2	1205 130 100 2702	48.60000 48.55000 48.40000 48.35000	48.80000 48.90000 48.95000 49.00000	770 35603 2 8558	3 9 1 26
TORPOL	21.00	-0.24 %	17:00:00	41	20,8500	3	297	20.85000	20.95000	564	1	25	523	[+]
TOR	20.70 21.00	18.90000 23.10000	17:00:00 17:00:00 17:00:00 17:00:00	50 2 80 8	20,8500 20,8500 20,8500 20,8500	5 4 12 4	6330 1830 3303 1152	20.80000 20.75000 20.70000 20.65000	21.00000 21.05000 21.10000 21.15000	4209 30 180 334	9 1 3 3
TOWERINV	0.00	0.00 %	15:05:06	118	7,2000	1	130	7.02000	7.20000	1200	1	0	0	[+]
TOW	0.00 0.00	6.48000 7.92000	15:00:17 16:05:48 15:09:43 11:25:45	100 150 117 1200	7,2000 7,2000 7,2000 6,9000	1 2 1 1	50 1445 190 41	7.00000 6.90000 6.78000 6.66000	7.76000 7.78000 7.80000 8.42000	125 250 30 238	1 2 1 2
TOYA	5.84	2.05 %	17:00:00	8	5,9700	1	2796	5.90000	5.97000	1164	1	28	167	[+]
TOA	5.78 5.98	5.26000 6.42000	17:00:00 16:46:02 16:42:26 16:38:25	500 1740 425 500	5,9700 5,9400 5,9400 5,9400	2 1 1 1	3402 2 482 349	5.88000 5.87000 5.85000 5.84000	5.98000 5.99000 6.00000 6.01000	1439 1903 9008 1102	5 3 12 3
TRAKCJA	1.55	1.27 %	17:00:00	300	1,5980	1	260	1.56000	1.59800	468	1	7	11	[+]
TRK	1.53 1.60	1.39600 1.70400	17:00:00 17:00:00 16:33:03 16:29:21	500 200 883 5	1,5980 1,5980 1,5700 1,5700	2 3 2 2	1500 2286 496 1300	1.53600 1.53400 1.53200 1.53000	1.60000 1.61000 1.61600 1.61800	7665 378 1300 567	3 1 1 1
TRANSPOL	3.86	-1.85 %	13:43:37	108	3,7200	1	1000	3.75000	3.80000	570	1	3	13	[+]
TRN	3.72 3.86	3.48000 4.24000	13:16:21 13:10:58 13:05:09 09:00:00	419 200 2650 2	3,7200 3,7200 3,7900 3,8600	1 1 1 1	2700 3000 150 418	3.72000 3.62000 3.60000 3.53000	3.85000 3.86000 3.88000 3.90000	2685 315 9372 460	2 1 1 2
TSGAMES	109.90	-18.71 %	17:01:36	250	93,0000	15	1639	93.00000	93.05000	33	2	222	22,043	[+]
TEN	92.45 109.90	89.10000 108.80000	17:00:00 17:00:00 17:00:00 17:00:00	56 84 54 60	93,0000 93,0000 93,0000 93,0000	2 3 3 5	717 71 103 162	92.95000 92.90000 92.85000 92.80000	93.10000 93.20000 93.25000 93.35000	164 58 162 248	2 2 2 2
ULMA	55.00	0.00 %	09:02:47	1	55,0000	1	1	54.40000	55.00000	29	2	0	0	[+]
ULM	55.00 55.00	49.50000 60.40000	12:22:08 12:20:42 09:09:34 17:00:00	80 75 2 10	55,0000 55,0000 55,0000 55,0000	1 1 1 1	120 10 70 20	54.00000 53.80000 53.40000 53.20000	56.80000 57.00000 58.00000 58.20000	81 17 472 44	1 1 2 1
ULTGAMES	14.90	-8.14 %	17:00:00	50	14,0000	1	9	13.90000	14.00000	360	2	20	282	[+]
ULG	13.70 15.18	13.42000 16.38000	16:49:45 16:49:45 16:49:45 16:33:15	701 19 80 40	13,9000 13,9000 13,9600 13,9000	1 4 2 1	2 664 1263 150	13.84000 13.80000 13.74000 13.72000	14.20000 14.34000 14.36000 14.38000	2500 231 86 113	1 1 1 1
UNIBEP	7.38	0.27 %	17:00:01	400	7,3400	1	3	7.30000	7.34000	96	1	5	33	[+]
UNI	7.28 7.48	6.66000 8.10000	17:00:00 14:48:29 14:18:30 13:58:25	1000 5 3 350	7,3400 7,4800 7,4800 7,3200	3 3 1 4	493 424 220 1280	7.26000 7.24000 7.22000 7.20000	7.48000 7.50000 7.54000 7.56000	1253 50 30 40	3 1 1 1
UNICREDIT	0.00	0.00 %	16:16:48	10	77,7600	1	20	66.70000	88.00000	9	1	0	0	[+]
UCG	0.00 0.00	69.99000 85.53000	16:16:48 15:23:22 15:01:09 14:58:38	10 126 50 20	77,7600 77,6500 77,6000 77,7300	1 1 0 0	1 1 0 0	64.00000 11.00000 0.00000 0.00000	90.00000 100.50000 110.00000 0.00000	20 43 92 0	1 1 1 0
UNIMA	5.38	2.60 %	14:07:57	801	5,5200	4	190	5.32000	5.54000	500	1	2	10	[+]
U2K	5.36 5.52	4.85000 5.90000	14:07:57 14:07:57 13:27:03 13:17:58	139 60 361 284	5,5000 5,4800 5,4200 5,5000	2 2 1 1	200 100 200 175	5.20000 5.14000 5.00000 4.95000	5.56000 5.58000 5.62000 5.68000	100 80 180 200	2 2 4 2
UNIMOT	102.80	1.17 %	17:00:00	50	104,0000	1	140	103.80000	104.00000	46518	5	8	855	[+]
UNT	101.00 104.80	92.60000 113.00000	17:00:00 17:00:00 17:00:00 16:44:10	62 9 20 39	104,0000 104,0000 104,0000 104,0000	5 1 2 1	255 1 10 60	102.80000 102.60000 102.40000 102.00000	104.20000 104.40000 104.80000 105.00000	2000 3 125 279	1 1 4 6
VIGOSYS	546.00	-2.14 %	16:36:40	3	548,0000	1	19	544.00000	548.00000	16	1	0	22	[+]
VGO	546.00 548.00	492.00000 600.00000	15:16:29 14:40:16 13:15:39 13:11:22	8 2 6 10	548,0000 548,0000 548,0000 548,0000	1 2 2 1	15 14 11 3	542.00000 540.00000 536.00000 534.00000	554.00000 556.00000 558.00000 560.00000	2 32 7 120	1 2 1 4
VINDEXUS	6.34	0.00 %	16:42:07	1200	6,3400	2	1800	6.34000	6.40000	258	1	36	223	[+]
VIN	6.04 6.46	5.72000 6.96000	13:39:13 13:39:13 10:53:22 10:53:03	2 1 26 10	6,4000 6,3800 6,3000 6,3200	1 1 1 1	10 1274 100 258	6.32000 6.30000 6.14000 6.12000	6.46000 6.50000 6.60000 6.64000	130 1400 1575 254	1 2 3 1
VISTAL	0.70	3.38 %	16:49:14	90	0,7340	1	881	0.71200	0.73400	10220	1	73	53	[+]
VTL	0.69 0.74	0.63300 0.77300	16:47:57 16:47:57 16:34:15 16:22:00	119 4850 10 4150	0,7120 0,7120 0,7200 0,7120	1 1 1 2	50 20 20 100	0.71000 0.70800 0.70700 0.70600	0.73500 0.73600 0.73700 0.73800	2550 3000 50 89	2 1 1 1
VIVID	0.90	-1.33 %	16:47:20	2675	0,8880	1	140	0.88800	0.89800	10	1	5	4	[+]
VVD	0.88 0.90	0.81000 0.99000	16:37:44 16:37:15 16:27:40 15:07:46	5 12 13 15	0,8820 0,8860 0,8900 0,8900	1 3 6 1	15 598 652 15	0.88400 0.88200 0.88000 0.87600	0.90000 0.91000 0.91400 0.91600	800 5 15 1500	1 1 1 1
VOTUM	44.00	2.50 %	17:00:00	21	45,1000	2	98	45.10000	45.45000	40	1	16	698	[+]
VOT	44.00 45.90	39.60000 48.40000	17:00:00 17:00:00 17:00:00 16:49:49	5 10 6 102	45,1000 45,1000 45,1000 45,0500	1 2 1 3	82 75 350 162	45.05000 45.00000 44.90000 44.80000	45.50000 45.80000 45.90000 45.95000	542 128 97 640	3 2 1 4
VOXEL	41.00	1.68 %	17:00:00	1	42,4000	2	60	42.00000	42.40000	50	2	5	223	[+]
VOX	41.00 43.00	36.90000 45.10000	16:43:44 16:31:41 16:13:48 16:13:48	1 1 199 1	42,0000 42,5000 42,5000 42,5000	1 1 1 1	20 2 168 2	41.90000 41.80000 41.70000 41.60000	42.60000 42.70000 42.80000 42.90000	112 148 50 130	3 3 2 3
VRGSA	3.17	-0.31 %	17:00:00	8	3,1800	1	792	3.18000	3.19000	1047	2	7	24	[+]
VRG	3.17 3.19	2.86000 3.48000	14:24:14 14:13:56 11:43:50 11:01:49	937 5 20 390	3,1900 3,1900 3,1900 3,1700	2 5 4 4	6410 2176 1385 724	3.17000 3.16000 3.15000 3.14000	3.20000 3.22000 3.25000 3.27000	4400 500 125 1044	1 1 1 2
WARIMPEX	0.00	0.00 %	09:04:46	100	3,1700	1	303	3.30000	3.50000	104	1	0	0	[+]
WXF	0.00 0.00	2.86000 3.48000	14:48:30 14:45:36 11:35:42 12:49:55	267 233 1100 7	3,1700 3,1800 3,3000 3,3000	1 1 1 2	733 302 500 702	3.12000 3.11000 3.07000 3.03000	3.67000 3.68000 3.70000 3.74000	267 250 150 356	1 1 1 1
WASKO	1.65	0.00 %	17:00:00	2	1,6500	1	198	1.63500	1.65000	1532	2	0	0	[+]
WAS	1.65 1.65	1.48500 1.81500	17:00:00 13:33:59 13:32:45 16:42:10	198 20 302 136	1,6500 1,6500 1,6350 1,6500	2 1 3 4	950 500 1464 3111	1.62500 1.62000 1.60500 1.60000	1.65500 1.66000 1.66500 1.67000	4698 5912 1500 3700	3 3 2 3
WAWEL	473.00	-1.48 %	14:51:03	10	465,0000	1	1	464.00000	471.00000	17	1	0	140	[+]
WWL	465.00 474.00	426.00000 520.00000	14:36:39 13:49:59 13:49:18 13:48:43	30 3 10 3	470,0000 465,0000 465,0000 465,0000	5 1 1 2	53 16 10 67	462.00000 461.00000 460.00000 458.00000	472.00000 473.00000 474.00000 475.00000	3 20 6 50	1 1 1 1
WIELTON	7.79	2.70 %	17:00:36	481	7,9900	2	1719	7.99000	8.00000	500	1	98	775	[+]
WLT	7.79 8.09	7.02000 8.56000	17:00:00 17:00:00 17:00:00 17:00:00	300 219 1 58	7,9900 7,9900 7,9900 7,9900	1 2 2 3	18 503 1038 1487	7.97000 7.96000 7.95000 7.90000	8.02000 8.03000 8.04000 8.05000	130 100 1010 510	2 1 2 2
WIKANA	0.00	0.00 %	15:01:34	1	3,2300	1	2500	3.08000	3.23000	2347	1	0	0	[+]
WIK	0.00 0.00	2.91000 3.55000	14:55:05 13:19:31 12:46:35 12:08:17	545 1000 11 400	3,1000 3,0800 3,0800 3,1000	1 1 1 1	188 826 90 222	3.04000 2.98000 2.97000 2.82000	3.50000 3.92000 4.05000 4.10000	1197 140 300 787	2 1 1 1
WIRTUALNA	100.80	0.60 %	16:22:37	1	100,8000	1	100	99.40000	100.80000	9	1	14	1,420	[+]
WPL	99.30 102.80	90.80000 110.80000	14:35:26 14:09:31 14:03:38 14:03:38	15 28 90 90	99,4000 101,0000 101,0000 101,0000	1 1 1 1	87 50 100 12	99.30000 98.90000 98.60000 98.20000	102.00000 102.80000 103.40000 103.60000	10 17 20 20	1 1 1 1
WITTCHEN	29.00	3.16 %	17:00:00	2	29,4000	1	70	29.20000	29.40000	388	1	4	119	[+]
WTN	28.80 29.50	26.10000 31.90000	17:00:00 16:36:49 15:51:38 15:49:29	15 95 38 60	29,4000 29,4000 29,1000 29,2000	2 4 1 4	366 518 3 347	29.10000 29.00000 28.90000 28.80000	29.50000 29.80000 29.90000 30.00000	340 226 779 3882	4 2 5 5
WOJAS	8.40	-4.01 %	16:48:30	2	8,1400	1	300	8.16000	8.26000	140	1	11	93	[+]
WOJ	8.14 8.50	7.56000 9.24000	16:48:30 16:48:30 16:48:30 16:43:13	140 34 124 176	8,1400 8,1600 8,2000 8,2000	3 1 5 1	1348 300 1137 138	8.14000 8.12000 8.10000 8.08000	8.28000 8.40000 8.46000 8.48000	57931 184 119 986	2 1 1 1
XTB	33.40	-4.80 %	17:04:26	60	31,7000	3	1649	31.70000	31.82000	184	2	292	9,438	[+]
XTB	31.56 33.40	30.06000 36.74000	17:03:45 17:03:34 17:02:39 17:02:39	50 22 1317 151	31,7000 31,7000 31,7000 31,7000	3 2 8 6	165 302 1345 580	31.68000 31.66000 31.60000 31.56000	31.86000 31.90000 31.92000 31.94000	230 232 300 162	2 2 2 2
XTPL	108.00	-2.29 %	17:01:35	1	106,5000	3	221	106.00000	108.00000	69	3	2	231	[+]
XTP	106.00 114.00	97.20000 118.50000	17:00:00 17:00:00 17:00:00 17:00:00	84 5 10 1	106,5000 106,5000 106,5000 106,5000	6 6 1 3	337 445 10 109	105.50000 105.00000 104.50000 104.00000	108.50000 109.00000 109.50000 112.00000	30 16 40 29	1 1 1 2
YOLO	0.36	-1.91 %	16:45:15	3628	0,3600	1	1875	0.35500	0.36000	12514	2	31	11	[+]
YOL	0.35 0.37	0.32000 0.39000	16:00:34 16:00:25 14:09:38 12:10:58	8 925 2000 3000	0,3600 0,3550 0,3640 0,3640	1 2 1 1	3669 3557 1000 500	0.35300 0.35200 0.35100 0.35000	0.36400 0.36600 0.36800 0.36900	3608 6707 5715 10000	2 1 1 1
ZAMET	1.28	0.00 %	17:00:00	2	1,2900	1	8500	1.26000	1.29000	3444	2	10	13	[+]
ZMT	1.23 1.30	1.15500 1.40500	15:45:52 14:50:18 13:51:46 13:51:46	300 437 1372 2003	1,3000 1,3000 1,3000 1,2900	1 2 2 1	3000 6555 4529 1412	1.24000 1.23000 1.22500 1.22000	1.30000 1.32500 1.33000 1.34000	22742 1998 1100 500	3 1 1 1
ZEPAK	23.00	1.33 %	17:03:29	415	22,9000	2	133	22.90000	23.00000	345	4	21	474	[+]
ZEP	22.65 23.00	20.70000 25.30000	17:00:58 17:00:58 17:00:25 17:00:25	34 100 50 277	22,9000 22,9000 22,9000 22,9000	5 7 3 10	263 886 410 4060	22.75000 22.70000 22.65000 22.60000	23.05000 23.10000 23.20000 23.25000	350 115 598 77	1 1 3 1
ZREMB	4.07	7.75 %	17:02:38	123	4,3100	7	6142	4.31000	4.33000	143	1	1,712	7,400	[+]
ZRE	4.05 4.57	4.03000 4.91000	17:02:38 17:00:00 17:00:00 17:00:00	77 2000 1923 1000	4,3100 4,3100 4,3100 4,3100	4 1 1 1	2170 423 300 1000	4.30000 4.28000 4.27000 4.26000	4.34000 4.35000 4.36000 4.37000	5000 2844 550 6000	1 4 2 2
ZUE	4.97	0.00 %	09:02:44	2	4,9700	1	300	4.93000	4.97000	233	1	0	0	[+]
ZUE	4.97 4.97	4.48000 5.46000	09:02:44 09:02:43 16:39:56 16:17:10	2 2 100 5318	4,9700 4,9700 4,9700 4,8700	1 1 2 1	50 300 343 4	4.90000 4.88000 4.87000 4.81000	5.04000 5.06000 5.08000 5.10000	400 654 602 300	1 2 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	57173.2	+0.71%	03-29
WIG20	1709.4	+0.90%	03-29
WIG20 Fut	1729.0	+0.64%	03-29
WIG20USD	395.0	+0.65%	03-29
mWIG40	4408.8	+0.02%	03-29
sWIG80	20121.0	+0.96%	03-29

Notowania Świat
Dow	32717.6	+1.00%	03-29
SP500 Fut	4055.2	-0.04%	5:53
Nikkei	27661.6	-0.80%	5:43
DAX	15328.8	+1.23%	03-29
Ropa WTI	72.7	-0.34%	6:03
Złoto	1959.2	-0.27%	6:03

Notowania Waluty
EUR/PLN	4.68896	+0.02%	6:03
CHF/PLN	4.70692	+0.01%	6:03
USD/PLN	4.32844	+0.10%	6:03
EUR/USD	1.08329	-0.08%	6:03
GBP/USD	1.23039	-0.10%	6:03
USD/JPY	132.684	-0.05%	6:03

Forum
» Zmiana portfela [1]
» Stany: CPI / FED / Stopy /... [3]
» Bank UBS przejmuje Credit Suisse... [1]
» Pytanie do administracji [8]
» Dlaczego nie widzę sojego... [2]
» Dlaczego administracja ma... [6]
» Skup akcji - zapis [0][CPD]
» Edytowanie portfeli [2]
» 2100% zysku - MINIMUM! [23][MRC]
» Apis i Czarnkow prośba o... [0][ASA]

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