Na swoich stronach spółka Gremi Media SA wykorzystuje wraz z innymi podmiotami pliki cookies (tzw. ciasteczka) i inne technologie m.in. w celach prawidłowego świadczenia usług, odpowiedniego dostosowania serwisów do preferencji jego użytkowników, statystycznych oraz reklamowych. Korzystanie z naszych stron bez zmiany ustawień przeglądarki oznacza wyrażenie zgody na użycie plików cookies w pamięci urządzenia. Aby dowiedzieć się więcej o naszej polityce prywatności kliknij TU.

PARKIET.COM

Inne serwisy

sWIG80

sWIG80

  • Indeks sWIG80 jest kontynuacją indeksu WIRR i jest obliczany od 31 grudnia 1994 roku i obejmuje 80 małych spółek notowanych na Głównym Rynku GPW.
  • Notowania online
  • Moje spółki (0)
Aktualizaja danych...
NazwaSkrótCzasKURS
TKOZmiana
proc.
Otw.
Min.
Maks.
Odn.
WolObrót
w tys.
akcje
WIG20WIG2017:15:002192.79+0,212193.392186.282200.492188.3356254.54 ++ | O | T
mWIG40mWIG4017:15:004800.47+0,224801.994794.984815.244790.188750.86 ++ | O | T
sWIG80sWIG8017:15:0015615.14+0,8015541.8215541.8215615.1415491.1243772.86 ++ | O | T
01CYBATON01C18:05:410.080.08-11,110.090.080.090.0923517719.15 ++ | O | T
06MAGNA06N17:00:000.630.63-3,080.630.630.660.656140739.68 ++ | O | T
08OCTAVA08N15:06:311.041.04+0,971.041.041.041.0344644.64 ++ | O | T
11BIT11B17:03:59168.0168.0+5,99162.8162.7168.0158.5141622351.26 ++ | O | T
2CP03172CP031718:05:4294.55-1,4194.9594.5594.9595.976.74 ++ | O | T
2CP05172CP051718:05:4291.99-0,8292.091.9992.092.75109.25 ++ | O | T
2CPARTNER2CP18:05:410.490,000.490.490.490.49480.02 ++ | O | T
2INTELLECT2IT18:05:410.310,000.310.310.310.31500.02 ++ | O | T
4FUNMEDIA4FM17:00:005.155.15+7,294.84.85.284.81467074.98 ++ | O | T
4MOBILITY4MB18:05:4129.80,0029.800.0 ++ | O | T
5THAVENUE5AH18:05:411.230,001.2300.0 ++ | O | T
71MEDIA71M18:05:417.0-2,786.56.457.527.211287.85 ++ | O | T
AATHOLDAHL09:12:5517.8-1,9318.1517.818.1518.151512.69 ++ | O | T
ABADONREABA16:32:435.7-0,355.75.75.75.721000.57 ++ | O | T
ABAKABK18:05:412.20,002.200.0 ++ | O | T
ABCDATAABC17:00:002.332.33-0,432.342.332.382.3460731142.69 ++ | O | T
ABE0720ABE072018:05:4297.50,0097.500.0 ++ | O | T
ABE0819ABE081918:05:4298.990,0098.9900.0 ++ | O | T
ABMSOLIDABM16:19:278.3-2,708.228.229.148.539297.82 ++ | O | T
ABPLABE17:00:0037.4837.48+1,0537.9937.1538.237.09240490.43 ++ | O | T
ABSINVESTAIN18:05:411.740,001.731.71.741.74609010.46 ++ | O | T
ACARTUSACA18:05:410.310,000.310.310.310.311000.03 ++ | O | T
ACAUTOGAZACG11:55:0243.55-0,3443.643.5543.643.7612.66 ++ | O | T
ACREBITACR18:05:413.293.29-24,713.93.124.34.3780027297.33 ++ | O | T
ACT0717ACT071718:05:4222.00,0022.000.0 ++ | O | T
ACTIONACT15:58:004.48+0,674.54.434.514.451885984.23 ++ | O | T
ADFORMADF18:05:416.20,006.26.26.26.2100.06 ++ | O | T
ADIUVOADV17:00:0026.526.50,0026.526.526.526.5621.64 ++ | O | T
ADM0917ADM091718:05:4292.00,0092.000.0 ++ | O | T
ADMASSIVEAMG18:05:411.181.18-1,671.291.041.481.27832597.74 ++ | O | T
ADMIRALADM18:05:410.120.12+9,090.110.110.130.1173673587.84 ++ | O | T
ADVERTIGOAVE18:05:410.160,000.1600.0 ++ | O | T
AEDESAED18:05:410.2+25,000.160.160.20.1612660.21 ++ | O | T
AERFINANCAER18:05:410.250,000.250.250.250.2517420.44 ++ | O | T
AFHOLAFH18:05:411.3-7,141.311.31.311.440005.23 ++ | O | T
AGORAAGO17:00:0014.414.4+1,0514.314.2514.414.25425060.78 ++ | O | T
AGROLIGAAGL18:05:4119.9+4,1919.119.119.919.186916.91 ++ | O | T
AGROMAAGM18:05:410.020.010,000.0200.0 ++ | O | T
AGROMEPAGP18:05:419.70,009.700.0 ++ | O | T
AGROTONAGT17:03:546.466.46-2,866.666.436.666.6547983311.91 ++ | O | T
AGROTOURAGR18:05:411.25-3,851.251.251.251.318902.36 ++ | O | T
AGROWILLAWG00:00:004.821.800.0 ++ | O | T
AILLERONALL17:00:008.628.62-4,228.858.549.09.0762866.45 ++ | O | T
AIN0717AIN071718:05:42100.090,00100.0900.0 ++ | O | T
AIRWAYAWM17:00:001.971.97-1,011.991.832.01.9971558139.52 ++ | O | T
AITONAIT18:05:410.82+2,500.80.790.820.842753.44 ++ | O | T
AKCEPTFINAFC18:05:410.69+4,550.650.650.710.6660614.0 ++ | O | T
ALCHEMIAALC15:31:195.06+0,405.035.025.075.044725462381.19 ++ | O | T
ALDAALD18:05:411.840,001.841.841.841.84230.04 ++ | O | T
ALEJAALS18:05:410.840.85+15,070.830.830.840.731900015.78 ++ | O | T
ALIORALR17:00:4565.6565.65+1,8564.0263.7865.6564.461235238028.76 ++ | O | T
ALKALALK18:05:410.8-8,050.870.80.870.8715751.27 ++ | O | T
ALMAALM17:00:001.371.37-9,871.541.371.551.52371042532.06 ++ | O | T
ALR0321ALR032118:05:42105.80,00105.800.0 ++ | O | T
ALR0421ALR042118:05:42113.990,00113.9900.0 ++ | O | T
ALR0522ALR052218:05:39105.80,00105.800.0 ++ | O | T
ALR0524ALR052418:05:39106.060,00106.0600.0 ++ | O | T
ALR1221ALR122118:05:42105.410,00105.4100.0 ++ | O | T
ALTAAAT09:07:443.4+3,663.283.283.43.28610.2 ++ | O | T
ALTUSTFIALI17:04:5313.5913.59-0,0713.8313.213.8313.660415812.27 ++ | O | T
ALUMASTALU18:05:411.181.180,001.051.031.181.1813301.4 ++ | O | T
ALUMETALAML17:00:0061.061.00,0061.060.8161.261.0204241245.74 ++ | O | T
AMBRAAMB16:44:178.9-0,118.828.818.958.91384034.14 ++ | O | T
AMICAAMC17:02:23193.5193.5-2,03198.0192.0198.0197.585481669.78 ++ | O | T
AMPLIAPL00:00:000.2200.0 ++ | O | T
AMRESTEAT17:00:00330.0330.0+0,90333.0328.0333.0327.05208916893.99 ++ | O | T
ANALIZYAOL18:05:4129.560,0029.5600.0 ++ | O | T
AOW0317AOW031718:05:42100.40,00100.400.0 ++ | O | T
AOW0517AOW051718:05:42100.090,00100.0900.0 ++ | O | T
AOW0519AOW051918:05:42100.40,00100.400.0 ++ | O | T
AOW0618AOW061818:05:42103.00,00103.000.0 ++ | O | T
AOW0919AOW091918:05:42100.10,00100.100.0 ++ | O | T
AOW1218AOW121818:05:42101.50,00101.500.0 ++ | O | T
APANETAPA18:05:414.50,004.54.54.54.530.01 ++ | O | T
APATORAPT15:58:5033.64+0,2733.5533.3533.6433.55210270.5 ++ | O | T
APISASA18:05:410.170,000.170.170.170.1715100.26 ++ | O | T
APLISENSAPN13:27:5714.35-0,6914.4514.3514.4514.456429.21 ++ | O | T
APLITTAPI00:00:000.8700.0 ++ | O | T
APSAPS18:05:412.30,002.300.0 ++ | O | T
APSENERGYAPE17:00:003.963.960,003.963.963.963.9620.01 ++ | O | T
AQUABBAQU18:05:4117.0-1,7317.2916.9917.517.374612.88 ++ | O | T
AQUAPOZAQA18:05:416.496.49-1,226.646.26.796.57309920.0 ++ | O | T
ARAMUSARA18:05:410.73-10,980.820.730.820.8215521.14 ++ | O | T
ARCHICOMARH17:00:0015.015.0+4,3115.014.5115.014.3885712.73 ++ | O | T
ARCTICATC17:00:005.455.45+0,935.45.355.465.450004271.77 ++ | O | T
ARCUSARC10:21:311.49-0,671.491.491.491.515002.24 ++ | O | T
ARENAPLARE18:05:412.00,002.000.0 ++ | O | T
ARH0719ARH071918:05:42100.50,00100.500.0 ++ | O | T
ARIARI18:05:410.6-11,760.660.60.670.6834002.15 ++ | O | T
ARKASWE17ARKASWE1709:00:0096.0+1,4896.096.096.094.610.1 ++ | O | T
ARRINERAARX18:05:419.79.7-3,0010.159.710.1510.01271.23 ++ | O | T
ARTERIAARR17:00:0010.010.00,0010.09.8410.010.0407240.64 ++ | O | T
ARTIFEXART17:00:0021.021.0+1,4520.5220.5221.2920.7671.38 ++ | O | T
ARTNEWMEDANM18:05:410.110.11-15,380.130.110.130.1325509529.46 ++ | O | T
ARTPTYP18:05:410.110,000.110.110.110.111500.02 ++ | O | T
ASBISASB17:00:003.213.21-2,133.273.213.273.28110788358.33 ++ | O | T
ASMGROUPASM00:00:005.500.0 ++ | O | T
ASSECOBSABS15:44:3224.05-2,5924.6924.0524.724.694236104.28 ++ | O | T
ASSECOPOLACP17:00:0055.855.8+1,4555.155.155.8555.0555173085.06 ++ | O | T
ASSECOSEEASE17:00:0011.7411.74-0,0911.7511.7311.7711.751065151250.07 ++ | O | T
ASSECOSLOACS00:00:0024.800.0 ++ | O | T
ASSETUSASS18:05:410.67+15,520.560.560.670.5835752.17 ++ | O | T
ASTARTAAST15:23:1061.49+1,6461.9961.462.5460.51625100.09 ++ | O | T
ASTROASR18:05:411.990,001.9900.0 ++ | O | T
ATAL1AT17:00:0030.3430.34-0,2030.330.030.530.45668171.84 ++ | O | T
ATC0821ATC082118:05:42101.00,00101.000.0 ++ | O | T
ATCCARGOATA18:05:412.05-1,442.082.052.082.08100.02 ++ | O | T
ATENDEATD14:02:243.87-0,513.93.813.93.8924179.21 ++ | O | T
ATHOSAVC18:05:410.22+4,760.220.220.220.211000.02 ++ | O | T
ATL0518ATL051818:05:42100.50,00100.500.0 ++ | O | T
ATL0519ATL051918:05:42100.00,00100.000.0 ++ | O | T
ATL1218ATL121818:05:42100.00,00100.000.0 ++ | O | T
ATLANTAPLATP16:14:446.2+5,625.865.866.25.87527931.34 ++ | O | T
ATLANTISATS16:42:500.650,000.650.630.650.651720310.93 ++ | O | T
ATLASESTATL16:41:541.03-3,741.031.031.031.0770967.31 ++ | O | T
ATMATM17:00:0010.8510.85-1,3610.8610.8511.1811.01201.31 ++ | O | T
ATMGRUPAATG17:00:004.574.57-0,444.654.54.654.59642428.97 ++ | O | T
ATONHTATO18:05:410.120.16+20,000.110.110.120.1318693.65 ++ | O | T
ATREMATR15:54:392.6-2,262.652.592.652.6631448.24 ++ | O | T
AUTOPARTNAPR17:02:034.79+1,484.84.794.844.722014596.9 ++ | O | T
AUTOSPAASP18:05:412.08-0,482.082.082.082.0950.01 ++ | O | T
AUXILIAAUX18:05:4126.2-0,1926.226.226.226.2570.18 ++ | O | T
AVIAAMLAAL17:00:004.994.99+1,424.924.65.04.9251863256.35 ++ | O | T
AVIASGASG17:00:1021.7921.79+7,3921.919.921.9520.2992918.98 ++ | O | T
AWBUDAWB15:04:596.64+4,086.386.376.656.38255816.58 ++ | O | T
AZTECAZC18:05:411.611.61+3,871.551.551.671.551155818.57 ++ | O | T
B2BPARTNERB2B18:05:410.110,000.110.10.110.11470804.73 ++ | O | T
B3SYSTEMB3S00:00:000.4500.0 ++ | O | T
BACDBAC00:00:000.1500.0 ++ | O | T
BALTICINVBCI18:05:410.08-11,110.090.080.090.0920040016.14 ++ | O | T
BALTICONBLT18:05:419.890,009.899.899.899.8910.01 ++ | O | T
BALTONABAL10:56:173.1+1,643.043.03.143.051036831.97 ++ | O | T
BAR1125BAR112518:05:39102.00,00102.000.0 ++ | O | T
BBCONSULTBBA18:05:413.520,003.523.523.523.52200.07 ++ | O | T
BBI0218BBI021818:05:42110.00,00110.000.0 ++ | O | T
BBI0219BBI021918:05:42100.00,00100.000.0 ++ | O | T
BBIDEVBBD17:00:000.830.83+2,470.810.810.830.812042316.67 ++ | O | T
BBS1225BBS122518:05:42101.00,00101.000.0 ++ | O | T
BDFBDF18:05:4122.40,0022.400.0 ++ | O | T
BEDZINBDZ16:43:1425.90,0025.925.1725.925.9100.25 ++ | O | T
BENEFITBFT17:00:00855.0855.0-1,61870.0851.1870.0869.023071975.32 ++ | O | T
BERLINGBRG11:00:004.24+0,954.244.244.244.22501.06 ++ | O | T
BESTBST11:43:2324.80,0024.824.824.824.82004.96 ++ | O | T
BETACOMBCM17:00:0011.5411.54+3,8711.1111.0611.5411.11161317.97 ++ | O | T
BETOMAXBTX18:05:411.90,001.900.0 ++ | O | T
BFT0618BFT061818:05:42101.50,00101.500.0 ++ | O | T
BFT0619BFT061918:05:42100.50,00100.500.0 ++ | O | T
BGEBGE18:05:410.10.050,000.100.0 ++ | O | T
BGK0219BGK021918:05:42100.00,00100.000.0 ++ | O | T
BGZBNPPBGZ17:00:0059.4959.49-0,8559.4957.9959.4960.043925.84 ++ | O | T
BIKBIK17:00:0015.7515.750,0015.515.2515.7515.755909.13 ++ | O | T
BINARYBHX18:05:410.20.20,000.220.20.220.2135002.71 ++ | O | T
BIOERGBER18:05:410.140,000.140.130.140.1486001.15 ++ | O | T
BIOFACTORBFC18:05:413.40,003.400.0 ++ | O | T
BIOGENEDBGD18:05:4115.00,0015.014.515.015.06149.09 ++ | O | T
BIOMASSBEP18:05:410.820.82-1,200.770.770.840.831559512.56 ++ | O | T
BIOMAXBIM18:05:410.050.010,000.0500.0 ++ | O | T
BIOMAXIMABMX18:05:415.26+0,775.195.195.265.221100257.52 ++ | O | T
BIOMEDLUBBML17:00:001.031.03-0,961.041.021.041.049415896.44 ++ | O | T
BIOPLANETBIP18:05:419.00,009.000.0 ++ | O | T
BIOTONBIO17:00:007.457.45-0,807.517.47.637.5138644287.27 ++ | O | T
BLACKPOINBPN18:05:410.470,000.470.470.470.47500.02 ++ | O | T
BLIRTBLR18:05:411.411.41-1,401.491.391.491.439891.39 ++ | O | T
BLOOBERBLO18:05:4197.9997.99+1,0298.597.099.097.01381135.56 ++ | O | T
BLUETAXBTG18:05:410.010,000.010.010.010.0117280.02 ++ | O | T
BLUMERANGBLU18:05:410.7-9,090.70.70.70.7710000.7 ++ | O | T
BML0818BML081818:05:4277.00,0077.000.0 ++ | O | T
BMPAGBMP17:00:002.292.29+0,442.32.182.32.281320.29 ++ | O | T
BOABOA18:05:410.890,000.8900.0 ++ | O | T
BOGDANKALWB17:01:1579.4779.47+1,8878.077.7979.9978.0140591112.95 ++ | O | T
BOM0221BOM022118:05:4291.50,0091.500.0 ++ | O | T
BOMEDIABUM18:05:411.05+3,961.071.021.121.017510681.75 ++ | O | T
BOOMERANGBMR18:05:410.86+1,180.860.860.860.855300.46 ++ | O | T
BORUTABRU18:05:410.180.18-5,260.190.180.190.1911990121.88 ++ | O | T
BORYSZEWBRS17:00:2712.0212.02-0,2512.0411.912.0412.051338871607.62 ++ | O | T
BOSBOS17:01:4314.514.50,0014.6414.514.8414.523073337.35 ++ | O | T
BOWIMBOW09:30:344.670,004.784.674.784.677663.58 ++ | O | T
BPCBPC18:05:410.090,000.090.080.090.0914837411.87 ++ | O | T
BPHFIZBI1BPHFIZBI100:00:00169.100.0 ++ | O | T
BPHFIZBI2BPHFIZBI200:00:00145.000.0 ++ | O | T
BPHFIZBI3BPHFIZBI300:00:00128.600.0 ++ | O | T
BPHFIZBI4BPHFIZBI400:00:00116.1200.0 ++ | O | T
BPHFIZBI5BPHFIZBI500:00:00110.100.0 ++ | O | T
BPHFIZBI6BPHFIZBI600:00:00110.000.0 ++ | O | T
BPHFIZDSBPHFIZDS00:00:00111.100.0 ++ | O | T
BPHFIZKKBPHFIZKK00:00:00108.1500.0 ++ | O | T
BPHFIZMLIBPHFIZMLI00:00:00101.9800.0 ++ | O | T
BPL0421BPL042118:05:42100.00,00100.000.0 ++ | O | T
BPL0422BPL042218:05:42100.00,00100.000.0 ++ | O | T
BPO0626BPO062618:05:42104.75-0,21104.0104.0104.75104.971051110.31 ++ | O | T
BPO1022BPO102218:05:42109.90,00109.900.0 ++ | O | T
BPS0718BPS071818:05:4298.5-0,4098.5498.598.5498.95049.51 ++ | O | T
BPS0720BPS072018:05:42104.90,00104.900.0 ++ | O | T
BPS1122BPS112218:05:4299.1+0,1099.199.199.199.0282.81 ++ | O | T
BPT0620BPT062018:05:42100.50,00100.500.0 ++ | O | T
BPXBPX18:05:410.880,000.880.880.880.88300.03 ++ | O | T
BRA0519BRA051918:05:42102.20,00102.200.0 ++ | O | T
BRASBSA18:05:410.31-11,430.340.310.360.35289919.55 ++ | O | T
BRASTERBRA17:04:1513.9513.95-2,3814.2313.8614.3214.2921722304.35 ++ | O | T
BRB0425BRB042518:05:4296.00,0096.000.0 ++ | O | T
BRD1023BRD102318:05:39103.170,00103.1700.0 ++ | O | T
BRIJUBRI17:02:5628.428.4+0,2828.8327.8529.128.3224639693.54 ++ | O | T
BROADGATEBDG18:05:410.8-1,230.820.80.820.81260.02 ++ | O | T
BRZ1126BRZ112618:05:39107.20,00107.200.0 ++ | O | T
BRZ1127BRZ112718:05:39106.50,00106.500.0 ++ | O | T
BS20118BS2011818:05:42100.8+0,01100.79100.79100.8100.79515.17 ++ | O | T
BSC0620BSC062018:05:4296.980,0096.9800.0 ++ | O | T
BSC0621BSC062118:05:4273.50,0073.500.0 ++ | O | T
BSC0927BSC092718:05:4259.9+27,4559.959.959.947.05031.11 ++ | O | T
BSC1124BSC112418:05:4299.00,0099.000.0 ++ | O | T
BSCDRUKBSC15:00:4833.0-2,9434.031.5534.034.072624.37 ++ | O | T
BSL0521BSL052118:05:4278.00,0078.000.0 ++ | O | T
BSL0525BSL052518:05:42100.00,00100.000.0 ++ | O | T
BSP0620BSP062018:05:42100.00,00100.000.0 ++ | O | T
BSP0724BSP072418:05:42100.10,00100.100.0 ++ | O | T
BSS0418BSS041818:05:4285.250,0085.2500.0 ++ | O | T
BST0121BST012118:05:4299.580,0099.5899.5899.5899.58202.0 ++ | O | T
BST0319BST031918:05:39100.190,00100.1900.0 ++ | O | T
BST0320BST032018:05:39100.0+0,50100.0100.0100.099.5575.76 ++ | O | T
BST0321BST032118:05:42100.00,00100.000.0 ++ | O | T
BST0418BST041818:05:39100.54-0,01100.55100.54100.55100.55191.92 ++ | O | T
BST0421BST042118:05:3999.0-0,8099.0199.099.0199.81498148.98 ++ | O | T
BST0520BST052018:05:39100.050,00100.0500.0 ++ | O | T
BST0720BST072018:05:42100.00,00100.000.0 ++ | O | T
BST0820BST082018:05:39100.02-0,23100.3100.02100.35100.25858.52 ++ | O | T
BST0821BST082118:05:39101.00,00101.0101.0101.0101.0303.05 ++ | O | T
BST1018BST101818:05:39100.950,00100.9500.0 ++ | O | T
BST1218BST121818:05:42100.50,00100.500.0 ++ | O | T
BSTL320BSTL32018:05:39100.50,00100.500.0 ++ | O | T
BTY0317BTY031718:05:4295.450,0095.4500.0 ++ | O | T
BUDIMEXBDX17:03:58241.55241.55-2,21248.0239.0248.35247.054631327.69 ++ | O | T
BUDOPOLBDL15:00:000.050.04+25,000.050.050.050.04755603.78 ++ | O | T
BUMECHBMC17:02:350.760.76+1,330.760.750.760.75174439131.48 ++ | O | T
BUWOGBWO15:20:2599.08+0,4199.0899.0899.0898.6812712.58 ++ | O | T
BVTBVT18:05:410.60,000.60.60.60.666854.01 ++ | O | T
BYTOMBTM17:00:002.452.45-1,212.482.422.482.48133074325.16 ++ | O | T
BZW0618BZW061818:05:42100.00,00100.000.0 ++ | O | T
BZW0717BZW071718:05:42101.20,00101.200.0 ++ | O | T
BZWBKBZW17:00:00352.8352.8-0,58357.45350.1358.0354.85200227069.4 ++ | O | T
CALATRAVACTC16:39:300.49-3,920.50.490.510.512949014.63 ++ | O | T
CALESCOCLS18:05:411.070,001.0700.0 ++ | O | T
CAP0318CAP031818:05:42100.40,00100.4100.4100.4100.41000101.49 ++ | O | T
CAP0419CAP041918:05:42100.00,00100.000.0 ++ | O | T
CAP0617CAP061718:05:42100.62+0,34100.4100.4100.62100.281551158.19 ++ | O | T
CAP0618CAP061818:05:42100.19+0,14100.05100.0100.19100.0535135.59 ++ | O | T
CAP0818CAP081818:05:42101.0+1,19101.0101.0101.099.81191.92 ++ | O | T
CAP0917CAP091718:05:42100.55-0,13100.68100.55100.68100.6887490.47 ++ | O | T
CAP1217CAP121718:05:4299.9-0,1599.999.999.9100.05505.05 ++ | O | T
CAPITALCPA09:05:502.55-1,922.552.552.552.61340034.17 ++ | O | T
CASHFLOWCFL00:00:000.1300.0 ++ | O | T
CASPARCSR18:05:4121.070,0021.0700.0 ++ | O | T
CCCCCC17:00:00213.35213.35+0,64213.0211.2214.4212.0159523394.13 ++ | O | T
CCENERGYCCE00:00:000.0600.0 ++ | O | T
CCSCCS18:05:411.05-2,781.021.01.051.0850675.12 ++ | O | T
CCTOOLSCCT18:05:410.210,000.210.210.210.21500.01 ++ | O | T
CDPROJEKTCDR17:03:4869.969.9+1,0169.4969.369.969.21123227828.3 ++ | O | T
CDRLCDL17:00:0024.8524.85+1,6424.224.024.8524.45146935.44 ++ | O | T
CELTICCPD00:00:005.0800.0 ++ | O | T
CENTURIONCTF18:05:410.44-15,380.510.410.510.52108504.67 ++ | O | T
CEREALPLTCRP18:05:4111.430,0011.4311.4311.4311.4310.01 ++ | O | T
CEZCEZ16:29:2970.9+0,7170.670.2370.9970.42378168.18 ++ | O | T
CFBPSCFB18:05:415.990,005.995.995.995.9910.01 ++ | O | T
CFICFI17:00:000.610.61+1,670.60.590.610.6388584232.53 ++ | O | T
CHEMOSCHS10:43:071.40,001.361.351.41.43063641.48 ++ | O | T
CHS0318CHS031818:05:42101.20,00101.200.0 ++ | O | T
CIASTZKRACZK18:05:410.40,000.40.40.40.423000.92 ++ | O | T
CIECHCIE17:00:0074.574.5+1,8573.1572.2175.4773.15696515184.27 ++ | O | T
CIGAMESCIG17:02:4627.627.6-1,3927.727.527.9927.9935221972.07 ++ | O | T
CITYSERVCTS00:00:009.5500.0 ++ | O | T
CLNPHARMACLN17:00:0031.2531.25-1,0431.9830.9532.0831.5810113315.31 ++ | O | T
CLOUDCLD18:05:4195.095.00,0096.092.4696.595.041238.99 ++ | O | T
CMP0620CMP062018:05:4296.30,0096.300.0 ++ | O | T
CNTCNT11:14:568.01+0,638.018.018.017.96140.11 ++ | O | T
COALENERGCLE14:42:381.48+9,631.351.351.481.351493520.98 ++ | O | T
COGNORCOG16:37:341.970,001.971.951.991.9751629102.4 ++ | O | T
COLIANCOL17:04:573.33.30,003.283.283.343.31580452.06 ++ | O | T
COLUMBUSCLC18:05:410.36+2,860.360.350.360.35191016.73 ++ | O | T
COMARCHCMR16:45:43210.15+0,07210.0210.0211.5210.0155863276.71 ++ | O | T
COMECOCMC18:05:410.39+2,630.40.360.40.3858702.22 ++ | O | T
COMPCMP17:00:0072.072.00,0071.571.572.072.033924.39 ++ | O | T
COMPERIACPL11:00:003.62-9,503.623.623.624.01700.62 ++ | O | T
COMPRESSCOM18:05:410.23+4,550.230.230.230.225000.12 ++ | O | T
COPERNICCRS18:05:4110.00,0010.010.010.010.01001.0 ++ | O | T
CORELENSCOR18:05:410.48-20,000.690.450.730.62350013.12 ++ | O | T
CORMAYCRM17:04:562.4+2,562.372.362.472.34314152760.57 ++ | O | T
CPGROUPCPG09:01:066.8+3,036.86.86.86.620.01 ++ | O | T
CPS0721CPS072118:05:42102.65-0,11102.99102.65102.99102.7616201670.28 ++ | O | T
CSV0717CSV071718:05:4299.00,0099.000.0 ++ | O | T
CSX0717CSX071718:05:4299.70,0099.700.0 ++ | O | T
CSYCSY18:05:411.160,001.1600.0 ++ | O | T
CTECTE18:05:413.39-9,363.393.393.393.741500.51 ++ | O | T
CTG0417CTG041718:05:4297.50,0097.500.0 ++ | O | T
CUBEITGCTG17:00:005.895.89-3,606.115.876.116.11294517.38 ++ | O | T
CWPECWP18:05:410.420.42-6,670.470.40.470.454031317.21 ++ | O | T
CYFRPLSATCPS17:02:1323.4523.45+0,8623.4223.3523.5623.2572903217092.9 ++ | O | T
CZARNKOWBRO18:05:410.840,000.840.840.840.844800.4 ++ | O | T
CZTOREBKACZT17:00:000.890.89+3,490.860.850.890.863557930.89 ++ | O | T
DAMFINWDIN18:05:410.080.080,000.080.070.080.0814056711.25 ++ | O | T
DANKSDNS18:05:410.790,000.790.790.790.7943003.4 ++ | O | T
DASEDFG18:05:410.14+16,670.140.140.140.125000.07 ++ | O | T
DBGBSH0118DBGBSH011800:00:0099.100.0 ++ | O | T
DBGBSH1117DBGBSH111700:00:0099.600.0 ++ | O | T
DBSTXE0517DBSTXE051700:00:0062.361.200.0 ++ | O | T
DBSTXE1019DBSTXE101900:00:0095.700.0 ++ | O | T
DBW20S0317DBW20S031700:00:0099.500.0 ++ | O | T
DBW20S0817DBW20S081700:00:00103.200.0 ++ | O | T
DCDDCD18:05:410.18+5,880.180.180.180.171000.02 ++ | O | T
DEBICADBC17:00:0098.998.9+1,9697.6896.998.997.03171310.51 ++ | O | T
DECORADCR17:00:009.99.9-0,409.729.729.939.94163616.07 ++ | O | T
DEK1018DEK101818:05:42101.490,00101.4900.0 ++ | O | T
DEKPOLDEK09:00:0013.0+3,0113.013.013.012.62200.26 ++ | O | T
DEKTRADKR18:05:419.80,009.89.89.89.8560.55 ++ | O | T
DELKODEL15:39:0711.4-2,1511.2511.011.511.65170019.03 ++ | O | T
DENTAMDCDAM18:05:410.010,000.0100.0 ++ | O | T
DEVORANDEV18:05:410.450,000.450.450.450.45500.02 ++ | O | T
DGADGA17:00:003.613.61-0,283.593.593.613.62510.18 ++ | O | T
DIGITALDGL18:05:410.310,000.270.260.310.3162001.63 ++ | O | T
DOM0620DOM062018:05:42100.50,00100.500.0 ++ | O | T
DOM1121DOM112118:05:42100.50,00100.500.0 ++ | O | T
DOMDEVDOM15:29:1562.00,0062.062.062.562.042726.53 ++ | O | T
DOMENOMANDOA18:05:410.550,000.5500.0 ++ | O | T
DOMLEKDLK18:05:4113.1+0,8513.113.113.112.9910.01 ++ | O | T
DORADCY24D2418:05:410.4+2,560.40.40.40.39103324.13 ++ | O | T
DREWEXDRE16:44:091.52-3,181.571.521.581.57682510.64 ++ | O | T
DROPDRP17:00:591.791.79+25,171.571.491.791.4377063130.03 ++ | O | T
DROZAPOLDPL17:00:002.452.45+2,512.42.392.452.39940022.6 ++ | O | T
DS0725DS072518:05:3997.0-1,0297.097.097.098.021.98 ++ | O | T
DS0726DS072618:05:3990.00,0090.000.0 ++ | O | T
DS0727DS072718:05:3988.89-0,0788.8988.8988.8988.9598.13 ++ | O | T
DS1017DS101718:05:39102.350,00102.3500.0 ++ | O | T
DS1019DS101918:05:39108.1+0,19108.1108.1108.1107.91617.59 ++ | O | T
DS1020DS102018:05:39108.8+0,28108.8108.8108.8108.51011.05 ++ | O | T
DS1021DS102118:05:39112.30,00112.300.0 ++ | O | T
DS1023DS102318:05:39104.20,00104.200.0 ++ | O | T
DYWILANDYW18:05:414.30,004.300.0 ++ | O | T
EASTSIDEESC18:05:412.470,002.472.472.472.4718784.64 ++ | O | T
EASYCALLECL18:05:413.8-0,783.83.83.83.83500.19 ++ | O | T
EBCEBC18:05:410.490,000.460.450.490.494082418.86 ++ | O | T
EC2EC218:05:410.68-2,860.70.640.720.79765965.03 ++ | O | T
ECERAMICSECR18:05:410.010,000.010.010.010.01500000.5 ++ | O | T
ECH0318ECH031818:05:39101.30,00101.300.0 ++ | O | T
ECH0418ECH041818:05:39101.54-0,03101.54101.54101.54101.57202.06 ++ | O | T
ECHOECH17:00:005.935.93-1,005.935.95.955.9962480370.3 ++ | O | T
ECN0418ECN041818:05:42101.50,00101.500.0 ++ | O | T
ECOTECHECO18:05:410.46-2,130.460.460.460.47300.01 ++ | O | T
EDINVESTEDI09:16:062.12+0,952.122.122.122.14701.0 ++ | O | T
EDISONEDN18:05:411.36+8,801.361.361.361.25920.13 ++ | O | T
EFEKTEFK17:00:0027.7127.71-2,4028.227.728.5928.3956415.86 ++ | O | T
EFENERGIIEFE18:05:410.07-12,500.080.070.080.0841429929.19 ++ | O | T
EFIXDMEFX18:05:418.60,008.68.68.68.640.03 ++ | O | T
EGBEGB18:05:4114.60,0014.600.0 ++ | O | T
EGB0118EGB011818:05:42101.50,00101.500.0 ++ | O | T
EGB0318EGB031818:05:42101.90,00101.900.0 ++ | O | T
EGB0618EGB061818:05:42103.00,00103.000.0 ++ | O | T
EGB1217EGB121718:05:42101.00,00101.000.0 ++ | O | T
EIB0521EIB052118:05:3999.80,0099.800.0 ++ | O | T
EIB0617EIB061718:05:3935.710,0035.7100.0 ++ | O | T
EIB0722EIB072218:05:39100.00,00100.000.0 ++ | O | T
EIB0826EIB082618:05:3992.40,0092.400.0 ++ | O | T
EKIOSKEKS18:05:410.760.76+8,570.70.70.760.710320.72 ++ | O | T
EKOBOXEBX18:05:410.920,000.920.920.920.9250.0 ++ | O | T
EKOEXPORTEEX17:00:0015.5915.59+1,9015.5115.5115.7915.318399287.97 ++ | O | T
EKOKOGENEKG18:05:410.250,000.2500.0 ++ | O | T
EKOPOLEGH18:05:413.250,003.253.253.253.254211.37 ++ | O | T
ELBUDOWAELB17:00:00118.0118.0-1,67120.0117.4120.4120.082598.51 ++ | O | T
ELEKTROTIELT17:00:0014.3514.35+4,3613.7513.7514.413.7520651293.55 ++ | O | T
ELEMENTALEMT17:00:003.883.88+0,783.863.863.963.8586241334.99 ++ | O | T
ELG0126ELG012618:05:39100.00,00100.000.0 ++ | O | T
ELG0319ELG031918:05:39100.00,00100.000.0 ++ | O | T
ELG0320ELG032018:05:39100.00,00100.000.0 ++ | O | T
ELG0321ELG032118:05:39100.00,00100.000.0 ++ | O | T
ELG0322ELG032218:05:39100.00,00100.000.0 ++ | O | T
ELG0523ELG052318:05:39100.00,00100.000.0 ++ | O | T
ELG0524ELG052418:05:39100.00,00100.000.0 ++ | O | T
ELG0625ELG062518:05:39100.00,00100.000.0 ++ | O | T
ELG1027ELG102718:05:39100.00,00100.000.0 ++ | O | T
ELG1228ELG122818:05:39100.00,00100.000.0 ++ | O | T
ELKOPEKP17:02:250.710.71-6,580.780.710.830.7639705532934.55 ++ | O | T
ELZABELZ17:00:0017.517.5+0,2317.017.017.517.46130022.6 ++ | O | T
EMCINSMEDEMC09:00:4711.970,0011.9711.9711.9711.9710.01 ++ | O | T
EMMERSONEMM18:05:410.05+25,000.050.050.050.0420100.1 ++ | O | T
EMONTELM18:05:410.630,000.630.630.630.63150.01 ++ | O | T
EMPERIAEMP17:00:0068.668.6+0,5768.068.069.1568.21132190.75 ++ | O | T
EMUZYKAEMU18:05:412.750,002.7500.0 ++ | O | T
ENAPENP12:30:071.040,001.041.031.041.044310.45 ++ | O | T
ENEAENA17:00:0010.710.7-1,3810.8510.6710.9710.85100978110872.4 ++ | O | T
ENELMEDENE15:39:029.65+0,529.659.659.659.640.04 ++ | O | T
ENERGAENG17:00:0010.0810.08-0,6910.1610.0510.2810.157604117705.28 ++ | O | T
ENERGOINSENI17:00:004.864.86+0,215.014.865.014.85516725.14 ++ | O | T
ENTERENT17:00:0026.826.8-4,8328.926.7128.928.16353296.48 ++ | O | T
EONETEON18:05:418.298.29-1,318.498.158.498.410108.46 ++ | O | T
EQUITIERETR18:05:411.1-6,781.181.11.281.1831803.74 ++ | O | T
ERB0318ERB031818:05:42101.90,00101.900.0 ++ | O | T
ERBUDERB10:42:0932.18+0,5931.9931.532.1931.99190160.27 ++ | O | T
ERC0617ERC061718:05:4299.50,0099.599.599.599.5959.62 ++ | O | T
ERGERG17:00:0066.766.70,0066.465.067.166.728418.63 ++ | O | T
ERGISEGS17:00:006.36.3-1,106.336.286.336.37220013.83 ++ | O | T
ERNEERN18:05:413.04+1,332.992.853.043.09922.83 ++ | O | T
ERSERS18:05:410.320.34+23,080.270.230.320.2619595854.52 ++ | O | T
ESB0725ESB072518:05:4299.990,0099.9900.0 ++ | O | T
ESKIMOSESK18:05:410.420,000.430.420.430.427500.32 ++ | O | T
ESOTIQEAH17:00:009.529.52-2,3610.119.5210.129.75347734.06 ++ | O | T
ESSYSTEMESS11:50:222.5-0,792.52.52.52.5231647.91 ++ | O | T
ESTAREST00:00:001.700.0 ++ | O | T
ETFDAXETFDAX13:05:38490.0+0,95490.0489.5491.1485.3720481005.73 ++ | O | T
ETFSP500ETFSP50015:58:1397.95+0,6198.097.9298.1997.3670268.81 ++ | O | T
ETFW20LETFW20L16:08:21258.50,00258.51257.5259.0258.52022523.01 ++ | O | T
EUCOEUC15:45:0138.6+1,5838.538.338.638.0173166.57 ++ | O | T
EUR0119EUR011918:05:39100.00,00100.000.0 ++ | O | T
EUR0124EUR012418:05:39100.00,00100.000.0 ++ | O | T
EUR0126EUR012618:05:39103.00,00103.000.0 ++ | O | T
EUR0136EUR013618:05:3998.50,0098.500.0 ++ | O | T
EUR0527EUR052718:05:39101.40,00101.400.0 ++ | O | T
EUR0925EUR092518:05:3999.680,0099.6800.0 ++ | O | T
EUR1021EUR102118:05:3999.620,0099.6200.0 ++ | O | T
EUR1028EUR102818:05:3999.350,0099.3500.0 ++ | O | T
EUR1046EUR104618:05:3997.310,0097.3100.0 ++ | O | T
EUROCASHEUR17:02:5637.237.2+1,0637.037.037.5636.812168148085.23 ++ | O | T
EUROCENTERC18:05:414.44-2,634.444.444.444.561700.75 ++ | O | T
EUROHOLDEHG00:00:002.100.0 ++ | O | T
EUROSNACKECK18:05:410.38+5,560.380.380.380.363490.13 ++ | O | T
EUROTAXETX18:05:415.94+0,685.85.85.955.912507.38 ++ | O | T
EUROTELETL16:44:1822.4-0,3622.422.422.422.48100.22 ++ | O | T
EVC0418EVC041818:05:4299.00,0099.000.0 ++ | O | T
EVC1118EVC111818:05:4298.00,0098.000.0 ++ | O | T
EVERESTEVE15:10:510.220.28+4,760.210.210.220.21365317.68 ++ | O | T
EXAMOBILEEXA18:05:412.28-12,642.482.252.52.611238428.82 ++ | O | T
EXCELLENCEXC18:05:411.540,001.5400.0 ++ | O | T
EXILLONEXL00:00:007.700.0 ++ | O | T
EXOUPOSGEU18:05:4112.812.8-20,0014.512.814.516.0791.05 ++ | O | T
EZOEZO18:05:410.470,000.4700.0 ++ | O | T
F1MWH17F1MWH1718:05:3998.330,0098.3300.0 ++ | O | T
F1MWJ17F1MWJ1718:05:3998.330,0098.3300.0 ++ | O | T
F1MWK17F1MWK1718:05:3998.320,0098.3200.0 ++ | O | T
F1MWM17F1MWM1718:05:3998.310,0098.3100.0 ++ | O | T
F1MWN17F1MWN1718:05:3998.290,0098.2900.0 ++ | O | T
F1MWQ17F1MWQ1718:05:3998.270,0098.2700.0 ++ | O | T
F3MWH17F3MWH1718:05:3998.260,0098.2600.0 ++ | O | T
F3MWH18F3MWH1818:05:3997.950,0097.9500.0 ++ | O | T
F3MWJ17F3MWJ1718:05:3998.260,0098.2600.0 ++ | O | T
F3MWK17F3MWK1718:05:3998.250,0098.2500.0 ++ | O | T
F3MWM17F3MWM1718:05:3998.240,0098.2400.0 ++ | O | T
F3MWM18F3MWM1818:05:3997.830,0097.8300.0 ++ | O | T
F3MWN17F3MWN1718:05:3998.220,0098.2200.0 ++ | O | T
F3MWQ17F3MWQ1718:05:3998.190,0098.1900.0 ++ | O | T
F3MWU17F3MWU1718:05:3998.160,0098.1600.0 ++ | O | T
F3MWU18F3MWU1818:05:3997.720,0097.7200.0 ++ | O | T
F3MWV17F3MWV1718:05:3998.130,0098.1300.0 ++ | O | T
F3MWX17F3MWX1718:05:3998.10,0098.100.0 ++ | O | T
F3MWZ17F3MWZ1718:05:3998.060,0098.0600.0 ++ | O | T
F6MWH17F6MWH1718:05:3998.180,0098.1800.0 ++ | O | T
F6MWH18F6MWH1818:05:3997.90,0097.900.0 ++ | O | T
F6MWJ17F6MWJ1718:05:3998.180,0098.1800.0 ++ | O | T
F6MWK17F6MWK1718:05:3998.180,0098.1800.0 ++ | O | T
F6MWM17F6MWM1718:05:3998.170,0098.1700.0 ++ | O | T
F6MWM18F6MWM1818:05:3997.790,0097.7900.0 ++ | O | T
F6MWN17F6MWN1718:05:3998.160,0098.1600.0 ++ | O | T
F6MWQ17F6MWQ1718:05:3998.110,0098.1100.0 ++ | O | T
F6MWU17F6MWU1718:05:3998.090,0098.0900.0 ++ | O | T
F6MWZ17F6MWZ1718:05:3998.00,0098.000.0 ++ | O | T
FABRYKAKDFKD18:05:410.820.82-5,750.860.780.880.877464061.73 ++ | O | T
FACHOWCYFAV18:05:410.96-1,030.950.950.970.97104009.89 ++ | O | T
FACPH17FACPH1718:05:3955.52+0,8255.5255.5255.5255.0715.55 ++ | O | T
FACPM17FACPM1718:05:3952.570,0052.5700.0 ++ | O | T
FACPU17FACPU1718:05:3955.570,0055.5700.0 ++ | O | T
FALRH17FALRH1718:05:3965.4+1,7364.064.065.464.2943278.37 ++ | O | T
FALRM17FALRM1718:05:3965.50,0065.500.0 ++ | O | T
FALRU17FALRU1718:05:3960.470,0060.4700.0 ++ | O | T
FAMFAM17:00:004.594.59+1,324.64.554.794.5382265382.27 ++ | O | T
FAM0722FAM072218:05:42100.00,00100.000.0 ++ | O | T
FAMURFMF16:17:434.68+0,214.744.674.744.671764882.86 ++ | O | T
FAN0722FAN072218:05:42100.00,00100.000.0 ++ | O | T
FARM51F5118:05:4115.4315.43+0,8515.2315.215.9715.324768383.11 ++ | O | T
FARMACOLFCL00:00:0051.9900.0 ++ | O | T
FASINGFSG12:28:0114.8-0,2714.5214.2614.814.843605.24 ++ | O | T
FASTFINFFI09:22:141.80,001.81.81.81.81300.23 ++ | O | T
FATTH17FATTH1718:05:3970.65-0,6370.8570.6571.1371.1535.45 ++ | O | T
FATTM17FATTM1718:05:3970.810,0070.8100.0 ++ | O | T
FATTU17FATTU1718:05:3971.430,0071.4300.0 ++ | O | T
FBRSH17FBRSH1718:05:3912.040,0012.0400.0 ++ | O | T
FBRSM17FBRSM1718:05:3912.120,0012.1200.0 ++ | O | T
FBRSU17FBRSU1718:05:3912.170,0012.1700.0 ++ | O | T
FBZWH17FBZWH1718:05:39354.50,00354.500.0 ++ | O | T
FBZWM17FBZWM1718:05:39337.50,00337.500.0 ++ | O | T
FBZWU17FBZWU1718:05:39358.50,00358.500.0 ++ | O | T
FCCCH17FCCCH1718:05:39213.55-1,29213.55213.55213.55216.35121.36 ++ | O | T
FCCCM17FCCCM1718:05:39213.250,00213.2500.0 ++ | O | T
FCCCU17FCCCU1718:05:39214.20,00214.200.0 ++ | O | T
FCDRH17FCDRH1718:05:3969.9469.94+0,5269.3869.370.0169.5833229.4 ++ | O | T
FCDRM17FCDRM1718:05:3969.00,0069.000.0 ++ | O | T
FCDRU17FCDRU1718:05:3969.920,0069.9200.0 ++ | O | T
FCHFH17FCHFH1718:05:39406.3-0,48407.8406.15407.85408.2781329.91 ++ | O | T
FCHFJ17FCHFJ1718:05:39408.860,00408.8600.0 ++ | O | T
FCHFK17FCHFK1718:05:39409.640,00409.6400.0 ++ | O | T
FCHFM17FCHFM1718:05:39409.47-0,37409.47409.47409.47411.014.09 ++ | O | T
FCHFU17FCHFU1718:05:39410.88410.88-0,19412.36410.88412.36411.66312.35 ++ | O | T
FCHFZ17FCHFZ1718:05:39415.730,00415.7300.0 ++ | O | T
FCIEH17FCIEH1718:05:3974.31+1,7973.2373.2375.0673.016118.8 ++ | O | T
FCIEM17FCIEM1718:05:3973.460,0073.4600.0 ++ | O | T
FCIEU17FCIEU1718:05:3973.910,0073.9100.0 ++ | O | T
FCPSH17FCPSH1718:05:3923.44+0,6423.5723.4423.623.29614.11 ++ | O | T
FCPSM17FCPSM1718:05:3923.10,0023.100.0 ++ | O | T
FCPSU17FCPSU1718:05:3923.810,0023.8100.0 ++ | O | T
FEERUMFEE16:43:4616.990,0016.9816.3816.9916.991081.83 ++ | O | T
FENAH17FENAH1718:05:3910.7510.75-1,5610.8610.7311.1510.926772.5 ++ | O | T
FENAM17FENAM1718:05:3910.930,0010.9300.0 ++ | O | T
FENAU17FENAU1718:05:3910.880,0010.8800.0 ++ | O | T
FENGH17FENGH1718:05:3910.1110.11-1,0810.1110.0810.2610.22165167.62 ++ | O | T
FENGHUAFGT00:00:0017.5200.0 ++ | O | T
FENGM17FENGM1718:05:3910.20,0010.210.210.210.211.02 ++ | O | T
FENGU17FENGU1718:05:3910.750,0010.7500.0 ++ | O | T
FERROFRO17:00:0012.6112.61+0,8812.5112.5112.6112.52943.68 ++ | O | T
FERRUMFER16:33:003.87+1,843.893.513.893.81612958.49 ++ | O | T
FEUHH17FEUHH1718:05:3937.44+2,4437.3437.3337.4436.55311.21 ++ | O | T
FEUHM17FEUHM1718:05:3937.60,0037.600.0 ++ | O | T
FEUHU17FEUHU1718:05:3937.190,0037.1900.0 ++ | O | T
FEURH17FEURH1718:05:39432.31432.31-0,26433.95432.05433.95433.4372311.65 ++ | O | T
FEURJ17FEURJ1718:05:39434.430,00434.4300.0 ++ | O | T
FEURK17FEURK1718:05:39435.010,00435.0100.0 ++ | O | T
FEURM17FEURM1718:05:39435.0-0,29436.11435.0436.11436.27417.43 ++ | O | T
FEURU17FEURU1718:05:39436.99+0,64437.92436.99437.92434.228.75 ++ | O | T
FEURZ17FEURZ1718:05:39440.270,00440.2700.0 ++ | O | T
FFI0121FFI012118:05:4287.750,0087.7587.7587.7587.7532.67 ++ | O | T
FGBPH17FGBPH1718:05:39508.23+0,24508.0507.25508.23507.0112568.48 ++ | O | T
FGBPJ17FGBPJ1718:05:39506.620,00506.6200.0 ++ | O | T
FGBPK17FGBPK1718:05:39507.190,00507.1900.0 ++ | O | T
FGBPM17FGBPM1718:05:39506.950,00506.9500.0 ++ | O | T
FGBPU17FGBPU1718:05:39511.00,00511.000.0 ++ | O | T
FGBPZ17FGBPZ1718:05:39510.250,00510.2500.0 ++ | O | T
FGPWH17FGPWH1718:05:3947.50,0047.500.0 ++ | O | T
FGPWM17FGPWM1718:05:3947.880,0047.8800.0 ++ | O | T
FGPWU17FGPWU1718:05:3945.50,0045.500.0 ++ | O | T
FGTCH17FGTCH1718:05:398.70,008.700.0 ++ | O | T
FGTCM17FGTCM1718:05:398.610,008.6100.0 ++ | O | T
FGTCU17FGTCU1718:05:398.650,008.6500.0 ++ | O | T
FHDOMFHD18:05:413.580,003.583.583.583.585121.83 ++ | O | T
FHS1217FHS121718:05:42101.00,00101.000.0 ++ | O | T
FINGH17FINGH1718:05:39175.50,00175.500.0 ++ | O | T
FINGM17FINGM1718:05:39166.00,00166.000.0 ++ | O | T
FINGU17FINGU1718:05:39177.60,00177.600.0 ++ | O | T
FINHOUSEFIN18:05:411.10,001.100.0 ++ | O | T
FITENFTN18:05:410.650.65+8,330.610.610.650.6105006.63 ++ | O | T
FJSWH17FJSWH1718:05:3968.7568.75+0,8268.668.0869.568.193302271.83 ++ | O | T
FJSWM17FJSWM1718:05:3967.89+1,0369.2667.8969.2767.229200.6 ++ | O | T
FJSWU17FJSWU1718:05:3967.390,0067.3900.0 ++ | O | T
FKERH17FKERH1718:05:3960.00,0060.000.0 ++ | O | T
FKERM17FKERM1718:05:3977.950,0077.9500.0 ++ | O | T
FKERU17FKERU1718:05:3962.70,0062.700.0 ++ | O | T
FKGHH17FKGHH1718:05:39130.0130.0+2,16128.5128.35130.15127.25127516484.29 ++ | O | T
FKGHM17FKGHM1718:05:39131.2131.2+2,70128.7128.7131.2127.75790.63 ++ | O | T
FKGHU17FKGHU1718:05:39128.150,00128.1500.0 ++ | O | T
FKRUH17FKRUH1718:05:39247.8+0,81247.0247.0247.8245.8249.48 ++ | O | T
FKRUM17FKRUM1718:05:39249.450,00249.4500.0 ++ | O | T
FKRUU17FKRUU1718:05:39250.550,00250.5500.0 ++ | O | T
FLO0119FLO011918:05:42100.50,00100.500.0 ++ | O | T
FLO0418FLO041818:05:42100.50,00100.500.0 ++ | O | T
FLTBH17FLTBH1718:05:39110.10,00110.100.0 ++ | O | T
FLTBM17FLTBM1718:05:39109.20,00109.200.0 ++ | O | T
FLTBU17FLTBU1718:05:39108.330,00108.3300.0 ++ | O | T
FLTSH17FLTSH1718:05:3946.2+1,9445.6445.5746.6945.32128591.2 ++ | O | T
FLTSM17FLTSM1718:05:3946.7-0,6446.746.746.747.014.67 ++ | O | T
FLTSU17FLTSU1718:05:3946.22+0,4846.2246.2246.2246.014.62 ++ | O | T
FLUIDFLD18:05:411.311.31-8,391.411.221.411.43224910298.69 ++ | O | T
FLWBH17FLWBH1718:05:3979.979.9+1,6278.178.0379.9278.6326205.95 ++ | O | T
FLWBM17FLWBM1718:05:3978.460,0078.4600.0 ++ | O | T
FLWBU17FLWBU1718:05:3978.810,0078.8100.0 ++ | O | T
FMBKH17FMBKH1718:05:39406.0+0,94407.0406.0407.5402.27284.98 ++ | O | T
FMBKM17FMBKM1718:05:39390.00,00390.000.0 ++ | O | T
FMBKU17FMBKU1718:05:39412.250,00412.2500.0 ++ | O | T
FMF0120FMF012018:05:42101.490,00101.4900.0 ++ | O | T
FMGFMG15:08:570.30,000.30.30.30.310100.3 ++ | O | T
FMILH17FMILH1718:05:396.82+0,446.86.86.916.79854.94 ++ | O | T
FMILM17FMILM1718:05:396.990,006.9900.0 ++ | O | T
FMILU17FMILU1718:05:396.880,006.8800.0 ++ | O | T
FMTBH17FMTBH1718:05:39108.290,00108.2900.0 ++ | O | T
FMTBM17FMTBM1718:05:39107.570,00107.5700.0 ++ | O | T
FMTBU17FMTBU1718:05:39106.710,00106.7100.0 ++ | O | T
FONFON16:24:090.65+1,560.630.620.660.64131938.24 ++ | O | T
FOPLH17FOPLH1718:05:394.844.84-0,214.864.834.874.85292141.35 ++ | O | T
FOPLM17FOPLM1718:05:394.90,004.900.0 ++ | O | T
FOPLU17FOPLU1718:05:395.550,005.5500.0 ++ | O | T
FOREVERENFOR18:05:411.81.8+2,861.751.71.871.75125252222.62 ++ | O | T
FORPOSTAFPO18:05:410.630.630,000.630.610.640.6358933.73 ++ | O | T
FORTEFTE17:00:0081.1981.19+0,2381.380.1784.081.0183091492.93 ++ | O | T
FORTUNAFEG12:42:0914.97-0,2014.9714.9714.9715.0300.45 ++ | O | T
FOTAFOT17:00:000.890.89-3,260.930.890.930.922884226.03 ++ | O | T
FPEOH17FPEOH1718:05:39142.4142.4-0,77144.1141.6144.1143.51391980.78 ++ | O | T
FPEOM17FPEOM1718:05:39135.7-1,09135.7135.35135.7137.2340.67 ++ | O | T
FPEOU17FPEOU1718:05:39139.00,00139.000.0 ++ | O | T
FPGEH17FPGEH1718:05:3911.711.7+0,6911.6311.5811.7811.62179209.59 ++ | O | T
FPGEM17FPGEM1718:05:3911.71+0,9511.7111.7111.7111.611.17 ++ | O | T
FPGEU17FPGEU1718:05:3911.780,0011.7800.0 ++ | O | T
FPGNH17FPGNH1718:05:395.89+1,205.845.845.985.822331374.45 ++ | O | T
FPGNM17FPGNM1718:05:396.04+1,856.046.046.045.9316.04 ++ | O | T
FPGNU17FPGNU1718:05:395.60,005.600.0 ++ | O | T
FPKNH17FPKNH1718:05:3992.592.5+0,1392.9792.1593.3892.386486002.34 ++ | O | T
FPKNM17FPKNM1718:05:3990.90,0090.900.0 ++ | O | T
FPKNU17FPKNU1718:05:3989.50,0089.500.0 ++ | O | T
FPKOH17FPKOH1718:05:3934.034.0-0,2934.3333.9234.3534.15021710.58 ++ | O | T
FPKOM17FPKOM1718:05:3934.12-0,2634.234.134.234.21620.49 ++ | O | T
FPKOU17FPKOU1718:05:3934.350,0034.3500.0 ++ | O | T
FPZUH17FPZUH1718:05:3937.137.1+0,2237.2537.0237.437.023251208.15 ++ | O | T
FPZUM17FPZUM1718:05:3937.62+1,6837.6237.6237.6237.013.76 ++ | O | T
FPZUU17FPZUU1718:05:3936.510,0036.5100.0 ++ | O | T
FRR0517FRR051718:05:4299.780,0099.7800.0 ++ | O | T
FSENH17FSENH1718:05:391.490,001.4900.0 ++ | O | T
FSNSH17FSNSH1718:05:395.84+1,395.75.65.845.7691580.88 ++ | O | T
FSNSM17FSNSM1718:05:394.90,004.900.0 ++ | O | T
FSNSU17FSNSU1718:05:395.65-5,045.655.655.655.9515.65 ++ | O | T
FSTBH17FSTBH1718:05:39104.720,00104.7200.0 ++ | O | T
FSTBM17FSTBM1718:05:39105.270,00105.2700.0 ++ | O | T
FSTBU17FSTBU1718:05:39104.40,00104.400.0 ++ | O | T
FTPEH17FTPEH1718:05:392.962.960,002.982.942.982.9658171.21 ++ | O | T
FTPEM17FTPEM1718:05:393.0+1,013.03.03.02.9713.0 ++ | O | T
FTPEU17FTPEU1718:05:393.010,003.0100.0 ++ | O | T
FUSDH17FUSDH1718:05:39406.5406.5-0,33407.84406.5408.1407.8416666784.99 ++ | O | T
FUSDJ17FUSDJ1718:05:39407.610,00407.6100.0 ++ | O | T
FUSDK17FUSDK1718:05:39407.910,00407.9100.0 ++ | O | T
FUSDM17FUSDM1718:05:39407.02-0,22408.5407.02408.5407.9145183.41 ++ | O | T
FUSDU17FUSDU1718:05:39407.0-0,27408.66407.0408.66408.128114.33 ++ | O | T
FUSDZ17FUSDZ1718:05:39408.780,00408.7800.0 ++ | O | T
FUTURISFUT18:05:410.180,000.180.180.180.181000.02 ++ | O | T
FW20H1720FW20H172018:05:392190.02190.0+0,272197.02184.02200.02184.07998350622.36 ++ | O | T
FW20M1720FW20M172018:05:392186.02186.0+0,182189.02184.02194.02182.0321401.28 ++ | O | T
FW20U1720FW20U172018:05:392176.02176.0+0,182183.02171.02183.02172.05217.8 ++ | O | T
FW20Z1720FW20Z172018:05:392174.0+0,142179.02174.02179.02171.09392.0 ++ | O | T
FW40H17FW40H1718:05:394783.04783.0+0,254783.04775.04793.04771.01024880.1 ++ | O | T
FW40M17FW40M1718:05:394766.00,004766.000.0 ++ | O | T
FW40U17FW40U1718:05:394684.00,004684.000.0 ++ | O | T
GALVOGAL18:05:410.94+6,820.980.870.980.8855155.01 ++ | O | T
GB10219GB1021918:05:4299.50,0099.500.0 ++ | O | T
GB10919GB1091918:05:4299.8+0,1099.899.899.899.71212.1 ++ | O | T
GB11019GB1101918:05:42100.00,00100.000.0 ++ | O | T
GB21019GB2101918:05:4299.25+0,7699.299.299.2598.51716.95 ++ | O | T
GB31019GB3101918:05:42100.00,00100.0100.0100.0100.03030.11 ++ | O | T
GBK0119GBK011918:05:42100.00,00100.000.0 ++ | O | T
GBK0218GBK021818:05:42100.50,00100.500.0 ++ | O | T
GBK0219GBK021918:05:4299.50,0099.599.599.599.52120.9 ++ | O | T
GBK0318GBK031818:05:42100.40,00100.400.0 ++ | O | T
GBK0319GBK031918:05:4299.00,0099.000.0 ++ | O | T
GBK0619GBK061918:05:42100.00,00100.000.0 ++ | O | T
GBK0819GBK081918:05:42101.00,00101.000.0 ++ | O | T
GBK0918GBK091818:05:42100.440,00100.4400.0 ++ | O | T
GBK0919GBK091918:05:42100.50,00100.500.0 ++ | O | T
GBK1019GBK101918:05:42100.60,00100.600.0 ++ | O | T
GBK1119GBK111918:05:4299.30,0099.300.0 ++ | O | T
GBS0621GBS062118:05:4295.00,0095.000.0 ++ | O | T
GCINVESTGCI18:05:410.20,000.20.20.20.22000.04 ++ | O | T
GEKOPLASTGKP17:00:0010.7610.76-0,2810.7710.7610.7710.79370.4 ++ | O | T
GENERGYGNR18:05:410.050,000.050.050.050.051283716.42 ++ | O | T
GENOMEDGEN18:05:4119.97+0,6019.9819.9719.9819.8575915.16 ++ | O | T
GENRGGNG18:05:410.10,000.100.0 ++ | O | T
GEO0419GEO041918:05:42100.50,00100.500.0 ++ | O | T
GEOTERMGTP18:05:416.0-7,696.46.06.46.56503.99 ++ | O | T
GEOTRANSGTS18:05:413.350,003.353.323.353.3518556.18 ++ | O | T
GEOTREKKGTK18:05:410.080,000.0800.0 ++ | O | T
GETINGTN17:00:031.61.6+5,261.521.521.631.5212114761907.23 ++ | O | T
GETINOBLEGNB17:00:002.052.05+4,591.971.972.11.9624750985068.25 ++ | O | T
GFN1217GFN121718:05:42100.00,00100.000.0 ++ | O | T
GHC0619GHC061918:05:39100.80,00100.800.0 ++ | O | T
GHC0718GHC071818:05:42101.950,00101.9500.0 ++ | O | T
GHE0118GHE011818:05:42101.260,00101.2600.0 ++ | O | T
GHE0320GHE032018:05:39100.790,00100.7900.0 ++ | O | T
GHE0418GHE041818:05:42100.7-0,89101.3100.7101.3101.61212.34 ++ | O | T
GHE0519GHE051918:05:42102.00,00102.000.0 ++ | O | T
GHE0619GHE061918:05:39100.60,00100.600.0 ++ | O | T
GHE0718GHE071818:05:42101.70,00101.700.0 ++ | O | T
GHE0720GHE072018:05:39100.25-0,07100.32100.25100.32100.3246847.24 ++ | O | T
GHE0918GHE091818:05:42100.50,00100.500.0 ++ | O | T
GHE1020GHE102018:05:39100.20,00100.200.0 ++ | O | T
GHE1117GHE111718:05:42101.00,00101.000.0 ++ | O | T
GHE1119GHE111918:05:39100.60,00100.600.0 ++ | O | T
GHE1220GHE122018:05:39101.0+1,24101.0101.0101.099.76505.11 ++ | O | T
GHI0320GHI032018:05:39100.40,00100.4100.4100.4100.415015.41 ++ | O | T
GHI0619GHI061918:05:39100.25-0,25100.25100.25100.25100.5353.55 ++ | O | T
GHI0718GHI071818:05:42101.590,00101.5900.0 ++ | O | T
GHI0720GHI072018:05:39100.550,00100.5500.0 ++ | O | T
GHI1220GHI122018:05:39100.35+0,10100.35100.35100.35100.2515215.43 ++ | O | T
GHJ0320GHJ032018:05:39100.390,00100.3900.0 ++ | O | T
GHJ0718GHJ071818:05:42100.80,00100.800.0 ++ | O | T
GHK0718GHK071818:05:42101.20,00101.200.0 ++ | O | T
GINOROSSIGRI17:00:002.082.08-2,802.132.082.132.1457281120.27 ++ | O | T
GKSKATGKS18:05:410.390,000.3900.0 ++ | O | T
GLCOSMEDGLC17:00:005.365.36-0,195.375.365.375.3720.01 ++ | O | T
GLD1125GLD112518:05:39104.50,00104.500.0 ++ | O | T
GLGPHARMAGLG18:05:411.01+1,000.950.951.011.020501.95 ++ | O | T
GLOBALTRGTR18:05:410.10,000.10.10.10.11500.02 ++ | O | T
GNB0218GNB021818:05:4299.550,0099.5599.5599.699.55117116.48 ++ | O | T
GNB0220GNB022018:05:4295.0+0,1695.095.095.094.857773.15 ++ | O | T
GNB0221GNB022118:05:4292.70,0092.700.0 ++ | O | T
GNB0318GNB031818:05:4299.1-0,3999.1599.199.1599.49115116.57 ++ | O | T
GNB0320GNB032018:05:4295.0+1,0694.9494.9495.094.0127123.12 ++ | O | T
GNB0321GNB032118:05:4294.0+3,2992.992.994.091.015350.78 ++ | O | T
GNB0323GNB032318:05:42101.00,00101.000.0 ++ | O | T
GNB0418GNB041818:05:4299.30,0099.300.0 ++ | O | T
GNB0420GNB042018:05:4293.50,0093.500.0 ++ | O | T
GNB0421GNB042118:05:4292.70,0092.792.792.792.77268.05 ++ | O | T
GNB0423GNB042318:05:42100.10,00100.100.0 ++ | O | T
GNB0518GNB051818:05:4299.0-0,4099.099.099.099.44545.15 ++ | O | T
GNB0523GNB052318:05:42100.5+0,50100.5100.5100.5100.01919.39 ++ | O | T
GNB0617GNB061718:05:4299.50,0099.500.0 ++ | O | T
GNB0618GNB061818:05:4299.80,0099.800.0 ++ | O | T
GNB0620GNB062018:05:4293.00,0093.000.0 ++ | O | T
GNB0720GNB072018:05:4293.65+0,0193.6593.6593.6593.646157.47 ++ | O | T
GNB0723GNB072318:05:42101.00,00101.000.0 ++ | O | T
GNB0817GNB081718:05:42100.00,00100.000.0 +