Notowania giełdowe online - Wszystkie GPW notowane w systemie ciągłym Gra Giełdowa

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

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

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	1.07	-4.63 %	17:00:00	120	1.03	1	180	1.00	1.03	8809	3	249	250	[+]
06N	0.97 1.09	0.96 1.17	17:00:00 17:00:00 17:00:00 17:00:00	71 1499 1 19	1.03 1.03 1.03 1.03	2 3 4 1	4098 3316 2459 5000	0.99 0.98 0.97 0.96	1.04 1.05 1.06 1.08	30831 22000 29885 16400	5 5 4 3
11B	500.00	-1.40 %	17:01:54	61	493.00	1	219	493.00	497.00	23	1	7	3,273	[+]
11B	490.00 504.00	450.00 550.00	17:01:35 17:01:31 17:01:31 17:00:00	111 100 11 10	493.00 493.00 493.00 493.00	3 14 1 1	16 249 61 5	491.00 490.00 489.50 489.00	498.00 498.50 499.50 500.00	3 61 91 11	1 1 2 3
4FUNMEDIA	4.60	0.44 %	15:17:12	5	4.60	1	640	4.40	4.60	415	1	1	7	[+]
4FM	4.58 4.60	4.14 5.06	15:17:11 15:17:09 12:12:40 09:00:00	5 5 1450 5	4.60 4.60 4.58 4.60	1 1 1 1	330 100 1750 190	4.39 4.38 4.37 4.10	4.75 4.80 4.95 5.02	370 947 375 100	1 1 1 1
ABPL	34.40	-5.23 %	17:00:00	51	32.60	2	40	32.40	32.60	150	1	50	1,644	[+]
ABE	32.40 34.40	31.00 37.80	17:00:00 16:18:28 16:12:38 16:08:49	960 40 25 61	32.60 32.60 32.60 32.60	1 1 1 1	20 150 20 20	32.30 32.20 31.70 31.40	32.70 32.80 33.00 33.10	88 20 739 784	1 1 2 1
ACAUTOGAZ	44.20	-0.91 %	16:15:40	39	43.50	1	25	43.10	43.50	6	1	1	27	[+]
ACG	43.00 44.20	39.80 48.60	16:01:55 14:36:28 13:54:33 13:51:18	35 26 4 40	43.50 43.50 43.50 43.50	3 1 3 1	57 40 311 100	43.00 42.10 42.00 41.30	44.00 44.10 44.20 44.50	12 180 45 50	1 1 1 1
ACTION	5.30	0.00 %	17:00:00	500	5.30	2	1211	5.18	5.30	623	2	38	201	[+]
ACT	5.16 5.40	4.77 5.82	16:43:04 16:42:31 16:42:31 16:42:31	246 39 350 411	5.34 5.36 5.36 5.30	1 2 1 2	1000 510 200 1188	5.16 5.14 5.12 5.10	5.34 5.36 5.38 5.40	3654 6961 1300 3440	4 2 1 3
ADIUVO	4.38	-2.27 %	16:42:20	8	4.30	3	557	4.28	4.30	22	1	8	35	[+]
ADV	4.24 4.38	3.95 4.81	16:40:53 16:40:53 15:54:14 15:54:14	1430 100 20 372	4.35 4.34 4.30 4.30	1 2 1 2	1000 250 500 70	4.25 4.24 4.23 4.22	4.35 4.37 4.44 4.45	50 50 100 627	1 1 1 1
AGORA	7.40	1.64 %	17:00:00	150	7.44	1	100	7.38	7.46	81	1	6	48	[+]
AGO	7.36 7.48	6.66 8.14	17:00:00 13:51:09 13:23:47 13:23:47	100 93 110 90	7.44 7.44 7.44 7.44	2 1 1 1	371 272 135 200	7.36 7.32 7.20 7.18	7.48 7.52 7.64 7.70	1822 50 500 250	3 1 1 2
AGROTON	3.88	0.26 %	15:53:44	400	3.80	1	50	3.80	3.88	400	1	12	46	[+]
AGT	3.74 3.90	3.50 4.26	15:53:44 15:30:07 15:30:07 15:30:07	30 30 686 80	3.85 3.90 3.90 3.90	1 3 2 1	370 560 1200 5000	3.75 3.73 3.72 3.71	3.90 3.91 3.93 3.94	1047 710 298 300	1 2 1 1
AIGAMES	22.10	-5.36 %	17:00:00	226	21.20	6	1062	21.00	21.50	100	1	59	1,238	[+]
ALG	19.80 22.30	19.65 23.90	17:00:00 17:00:00 16:49:08 16:41:43	70 4 20 400	21.20 21.20 21.70 21.70	3 5 3 3	1022 10903 1560 406	20.70 20.60 20.50 20.40	21.60 21.70 21.90 22.00	250 580 700 3962	1 2 2 9
AILLERON	6.74	-5.04 %	17:01:02	270	6.40	1	400	6.30	6.40	12808	2	43	279	[+]
ALL	6.20 6.74	6.08 7.40	17:00:00 17:00:00 17:00:00 17:00:00	500 1000 8500 1500	6.40 6.40 6.40 6.40	1 2 3 1	285 223 700 165	6.26 6.22 6.20 6.12	6.58 6.70 6.88 6.90	160 575 600 520	1 2 1 2
ALIOR	15.83	-1.01 %	17:00:00	186	15.61	2	1543	15.61	15.77	1285	1	454	7,151	[+]
ALR	15.50 16.12	14.25 17.41	17:00:00 17:00:00 17:00:00 17:00:00	70 69 208 17	15.61 15.61 15.61 15.61	1 3 2 1	5501 874 4078 657	15.59 15.59 15.56 15.55	15.80 15.80 15.82 15.83	35 1345 312 362	1 5 1 3
ALTA	1.29	-0.77 %	16:46:53	1	1.29	2	1154	1.23	1.26	3	1	5	7	[+]
AAT	1.23 1.30	1.17 1.41	16:44:12 16:44:12 16:28:13 16:27:07	546 800 1 1200	1.23 1.24 1.29 1.24	1 1 1 1	1500 700 800 2500	1.21 1.20 1.17 1.15	1.29 1.30 1.32 1.38	1200 9366 5132 10484	1 5 5 4
ALTUSTFI	0.86	0.46 %	17:00:00	1335	0.88	1	1000	0.87	0.88	3408	1	51	45	[+]
ALI	0.86 0.90	0.77 0.94	17:00:00 17:00:00 17:00:00 16:47:53	2089 901 10 1005	0.88 0.88 0.88 0.88	1 5 1 1	1685 75087 1900 1860	0.86 0.86 0.85 0.85	0.89 0.90 0.90 0.93	10967 2432 11000 3000	2 2 3 1
ALUMETAL	37.00	-3.46 %	17:02:07	15	36.30	4	574	35.50	36.30	36	1	13	451	[+]
AML	35.50 37.00	33.30 40.70	17:02:07 17:00:00 16:47:17 16:41:00	20 1 40 6	36.30 36.30 36.00 35.50	2 3 3 8	125 141 214 569	35.40 35.20 35.10 35.00	37.00 37.50 38.00 38.40	130 200 41 100	2 1 1 1
AMBRA	17.80	-0.84 %	16:00:22	180	17.75	2	695	17.60	17.80	1686	3	13	232	[+]
AMB	17.50 17.80	16.05 19.55	14:53:24 14:50:09 14:50:09 14:32:27	17 221 39 2	17.60 17.60 17.65 17.75	2 1 1 1	402 232 57 200	17.50 17.25 17.20 17.10	18.00 18.20 18.25 18.30	150 111 415 80	1 1 1 2
AMICA	161.00	-1.50 %	17:01:54	2	158.00	1	200	158.00	159.20	265	4	6	888	[+]
AMC	156.80 163.00	145.00 177.00	17:00:00 16:47:58 16:47:36 16:47:30	5 4 5 13	158.00 159.20 158.80 158.80	1 1 1 1	16 10 61 61	157.60 157.20 157.00 156.80	159.60 160.00 160.20 160.80	80 51 100 100	1 2 1 1
AMREST	18.00	6.89 %	17:02:53	367	19.24	7	6357	19.22	19.24	7733	3	654	12,024	[+]
EAT	17.94 19.46	16.20 19.80	17:02:53 17:02:37 17:00:21 17:00:15	633 100 36 1964	19.24 19.24 19.24 19.24	9 5 1 8	1742 1486 77 3090	19.18 19.16 19.14 19.12	19.26 19.28 19.30 19.32	330 409 172 266	2 1 2 2
APATOR	23.00	0.00 %	17:00:00	49	22.50	1	1	22.50	22.60	111	1	2	53	[+]
APT	22.20 23.00	20.70 25.30	17:00:00 15:31:14 15:12:29 15:12:29	1 37 107 37	22.50 22.20 22.20 22.20	1 3 3 4	50 368 243 710	22.30 22.20 22.10 22.00	22.70 22.80 22.90 23.00	118 103 886 671	1 2 5 3
APLISENS	10.90	0.00 %	16:37:21	5	10.90	1	375	10.50	10.90	510	2	0	2	[+]
APN	10.50 10.90	9.85 11.90	09:46:25 09:40:09 09:07:09 09:07:09	210 10 2 2	10.50 10.50 10.90 10.90	2 1 1 1	244 16 150 150	10.40 10.10 9.75 9.70	11.00 11.10 11.40 11.50	171 118 100 400	3 1 1 1
APSENERGY	2.19	-7.27 %	16:48:55	168	2.04	2	2756	2.04	2.05	24	1	39	80	[+]
APE	1.98 2.19	1.98 2.40	16:45:02 16:41:04 14:46:08 14:46:08	76 150 30 100	2.04 2.05 2.05 2.05	1 2 2 2	640 82 1550 450	2.03 2.02 2.00 1.99	2.06 2.11 2.13 2.14	388 740 300 500	1 1 1 1
ARCHICOM	19.60	-2.55 %	17:00:00	200	19.10	2	306	18.90	19.20	200	1	2	34	[+]
ARH	18.90 19.60	17.65 21.50	16:12:38 16:12:38 16:12:09 16:12:09	350 50 120 100	19.20 19.20 19.20 19.20	1 2 2 1	79 950 650 55	18.70 18.60 18.50 18.45	19.40 19.60 19.90 19.95	410 1056 49 115	1 2 1 1
ARCTIC	3.81	0.26 %	16:45:19	601	3.82	1	3	3.84	3.85	1657	2	29	109	[+]
ATC	3.77 3.85	3.43 4.19	16:13:41 16:04:28 15:29:30 15:27:59	1000 399 130 308	3.83 3.82 3.85 3.84	1 1 1 1	300 1500 350 3264	3.82 3.81 3.80 3.79	3.86 3.87 3.88 3.89	389 388 1120 5776	1 1 3 3
ARTERIA	5.05	0.00 %	09:00:00	5	5.05	1	1585	4.92	5.00	91	1	0	0	[+]
ARR	5.05 5.05	4.56 5.55	09:00:00 09:00:00 09:00:00 09:00:00	5 1 1 1	5.05 5.05 5.05 5.05	1 1 1 0	120 90 540 0	4.76 4.50 4.40 0.00	5.05 5.10 5.15 5.20	590 189 7825 700	1 1 3 1
ARTMAN	10.50	-6.14 %	17:04:25	235	9.48	1	41	9.34	9.48	105	1	74	702	[+]
ART	9.00 10.50	8.52 10.40	17:04:00 17:04:00 17:00:00 17:00:00	164 201 19 40	9.48 9.48 9.48 9.48	1 1 5 1	40 167 3084 160	9.10 9.02 9.00 8.88	9.50 9.64 9.70 9.78	150 150 325 200	1 1 1 1
ASBIS	5.20	-2.65 %	17:02:44	500	5.15	5	6462	5.15	5.16	200	1	315	1,606	[+]
ASB	4.86 5.20	4.68 5.72	17:01:21 17:00:00 17:00:00 17:00:00	926 1150 1300 500	5.15 5.15 5.15 5.15	1 3 5 5	1765 3718 3042 5067	5.14 5.12 5.10 5.08	5.17 5.18 5.19 5.20	1798 5910 1999 7325	1 4 2 8
ASSECOBS	33.80	0.60 %	14:11:03	2	33.60	2	131	32.80	33.60	578	2	1	34	[+]
ABS	33.00 33.80	30.60 37.00	13:02:13 12:20:01 12:13:51 12:13:51	1 7 142 8	33.60 33.60 33.60 33.60	1 1 1 2	92 130 31 45	32.20 31.80 31.60 31.20	33.80 34.00 34.20 34.60	1137 285 192 252	4 4 2 4
ASSECOPOL	68.00	-0.74 %	17:01:45	17	67.50	1	834	67.50	67.70	58	1	23	1,525	[+]
ACP	67.50 68.00	61.20 74.80	17:00:00 17:00:00 17:00:00 17:00:00	38 8 1 41	67.50 67.50 67.50 67.50	8 5 10 5	282 200 318 553	67.40 67.30 67.20 67.10	67.80 67.90 68.00 68.10	175 300 1243 644	3 2 10 6
ASSECOSEE	46.90	1.53 %	17:00:00	61	46.50	2	113	46.50	46.70	135	2	15	681	[+]
ASE	45.80 46.90	42.30 51.40	17:00:00 17:00:00 16:49:06 16:45:41	2 5 28 234	46.50 46.50 46.60 46.50	2 1 1 2	60 500 30 320	46.00 45.90 45.80 45.70	46.80 46.90 47.00 47.50	100 131 953 110	1 1 4 1
ASTARTA	17.00	-1.76 %	17:00:00	25	16.70	1	362	16.60	17.00	417	4	12	205	[+]
AST	16.25 17.15	15.30 18.70	17:00:00 17:00:00 16:10:43 15:52:46	182 250 98 1	16.70 16.70 17.00 16.70	1 2 1 5	60 110 200 575	16.45 16.40 16.30 16.25	17.05 17.10 17.15 17.20	259 481 132 888	2 2 1 4
ATAL	34.50	0.00 %	10:07:17	2	35.40	4	367	34.20	34.90	150	1	1	33	[+]
1AT	34.00 35.40	31.10 37.90	09:29:06 09:08:19 09:05:50 09:05:50	20 603 208 100	34.00 34.00 34.00 34.00	2 1 1 2	249 60 1000 180	34.00 33.30 33.10 33.00	35.00 35.40 35.50 35.60	406 57 125 235	1 1 2 1
ATENDE	3.24	0.00 %	16:22:06	462	3.26	3	692	3.20	3.26	538	1	2	6	[+]
ATD	3.24 3.28	2.92 3.56	12:45:09 09:28:57 17:00:00 16:28:53	500 740 300 152	3.28 3.24 3.26 3.26	2 2 1 2	1322 1524 1000 1955	3.10 3.08 3.06 3.04	3.28 3.30 3.32 3.36	1299 3494 280 848	2 1 1 2
ATLANTAPL	6.10	-4.69 %	13:49:16	1300	6.10	1	1500	5.86	6.14	1500	1	2	9	[+]
ATP	6.10 6.10	5.50 6.70	09:36:12 15:50:34 12:36:13 15:35:30	250 61 3 108	6.10 6.40 6.40 6.40	1 1 1 1	1000 1400 1000 320	5.80 5.60 5.40 5.26	6.30 6.50 6.70 6.86	500 149 500 400	1 3 1 1
ATLANTIS	0.00	0.00 %	16:48:26	1	0.70	1	49127	0.67	0.70	7097	4	0	0	[+]
ATS	0.00 0.00	0.63 0.77	16:13:36 16:13:36 15:44:08 15:01:53	873 127 500 1	0.67 0.67 0.67 0.70	1 1 1 1	2500 4900 1500 1000	0.60 0.60 0.58 0.57	0.71 0.72 0.72 0.72	3291 2300 17109 27899	2 1 2 8
ATLASEST	1.24	-0.81 %	15:29:01	5680	1.23	1	9850	1.20	1.27	192	1	13	16	[+]
ATL	1.23 1.24	1.12 1.36	09:11:16 09:10:29 09:09:59 17:04:38	5000 1001 1576 1000	1.24 1.24 1.24 1.24	1 1 1 1	20000 777 9850 1385	1.19 1.11 1.10 1.07	1.30 1.32 1.39 1.44	280 1572 720 350	1 1 1 1
ATMGRUPA	4.50	2.05 %	15:09:21	1	4.49	1	347	4.32	4.50	3467	3	1	6	[+]
ATG	4.31 4.50	4.05 4.95	14:48:05 14:23:53 13:08:50 12:04:46	153 1 1 21	4.32 4.33 4.48 4.31	1 2 1 1	317 965 301 300	4.31 4.30 4.24 4.00	4.51 4.52 4.55 4.56	529 500 381 500	1 1 1 1
ATREM	2.30	-17.27 %	17:02:46	300	2.06	3	1308	2.05	2.06	3488	2	116	250	[+]
ATR	2.06 2.45	1.86 2.27	17:00:16 17:00:16 17:00:16 17:00:16	337 150 513 232	2.06 2.06 2.06 2.06	1 1 1 1	180 60 400 1890	2.04 2.02 2.01 1.98	2.10 2.11 2.12 2.14	1000 1886 578 2000	1 1 1 1
AUTOPARTN	7.44	-0.27 %	17:00:00	2791	7.46	2	3018	7.30	7.46	547	1	449	3,266	[+]
APR	7.20 7.46	6.70 8.18	17:00:00 17:00:00 17:00:00 17:00:00	1904 2530 808 150	7.46 7.46 7.46 7.46	1 1 1 1	3338 3338 3338 3338	7.24 7.22 7.20 7.18	7.48 7.50 7.52 7.56	2932 1833 1119 600	1 5 1 1
BAHOLDING	0.78	-4.05 %	17:00:00	1	0.73	1	1500	0.72	0.73	3799	2	444	335	[+]
BAH	0.70 0.80	0.70 0.85	17:00:00 17:00:00 17:00:00 16:44:55	999 1000 1000 141	0.73 0.73 0.73 0.74	1 1 3 1	1708 1750 5659 500	0.71 0.70 0.70 0.68	0.74 0.74 0.74 0.74	14548 1478 58797 1407	1 2 1 1
BBIDEVNFI	3.53	-3.55 %	15:02:48	1	3.53	1	927	3.57	3.66	444	2	0	1	[+]
BBD	3.53 3.53	3.18 3.88	12:46:15 10:54:18 14:12:37 12:25:19	400 1 2 335	3.53 3.53 3.66 3.50	1 1 1 1	498 500 500 500	3.55 3.54 3.53 3.52	3.67 3.68 3.74 3.79	500 690 700 64	1 1 2 1
BEDZIN	9.30	-3.26 %	16:44:48	226	8.90	1	74	8.90	8.95	3895	1	21	191	[+]
BDZ	8.90 9.30	8.40 10.20	16:15:32 16:15:14 16:14:24 16:14:03	1105 5000 2000 1895	8.95 8.95 8.95 8.95	1 1 1 1	245 500 300 990	8.15 7.80 7.65 7.60	9.30 9.40 9.45 10.50	94 362 85 97	1 1 1 1
BENEFIT	795.00	-1.12 %	17:00:00	4	791.00	1	3	791.00	794.00	8	1	0	52	[+]
BFT	791.00 799.00	716.00 874.00	17:00:00 17:00:00 17:00:00 17:00:00	3 1 3 4	791.00 791.00 791.00 791.00	3 1 1 1	15 10 17 2	790.00 780.00 767.00 765.00	804.00 805.00 806.00 807.00	11 11 1 3	1 1 1 1
BEST	0.00	0.00 %	13:29:29	65	18.00	1	450	16.80	17.60	450	1	0	0	[+]
BST	0.00 0.00	16.20 19.80	13:28:17 16:15:20 13:06:53 15:52:47	24 1 45 1	17.80 17.80 17.20 18.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	18.00 18.80 20.40 25.00	100 800 1 2002	1 1 1 1
BETACOM	11.00	-4.48 %	17:00:00	180	10.65	1	670	10.65	11.20	150	1	0	2	[+]
BCM	10.65 11.10	9.90 12.10	15:17:30 15:17:29 15:17:28 15:17:27	5 5 5 5	11.10 11.10 11.10 11.10	1 1 1 1	61 112 200 95	10.50 9.80 9.20 9.10	11.40 11.50 11.60 12.00	1000 61 11 59	1 1 1 1
BIK	14.05	-1.06 %	15:17:42	5	14.05	1	620	13.50	14.05	40	1	0	0	[+]
BIK	14.05 14.05	12.65 15.45	15:17:42 15:17:41 15:17:40 09:00:00	5 5 5 5	14.05 14.05 14.05 14.05	1 1 0 0	800 200 0 0	13.00 12.50 0.00 0.00	14.10 14.20 14.50 14.80	75 189 25 50	1 1 1 1
BIOMEDLUB	17.00	-14.20 %	17:04:44	1000	15.10	29	37763	15.10	15.15	825	5	7,349	117,993	[+]
BML	13.85 18.45	13.65 16.65	17:04:34 17:03:53 17:03:53 17:03:53	120 66 5 2230	15.10 15.10 15.10 15.10	9 76 2 21	4763 83475 210 69309	15.05 15.00 14.95 14.90	15.20 15.25 15.30 15.40	826 137 39861 142	4 1 4 2
BIOTON	4.73	-4.92 %	17:02:46	1149	4.55	2	1200	4.54	4.59	1281	3	263	1,201	[+]
BIO	4.51 4.78	4.26 5.20	17:00:52 17:00:15 17:00:00 17:00:00	800 50 350 500	4.55 4.55 4.55 4.55	1 3 2 2	970 2312 4151 1500	4.54 4.53 4.53 4.52	4.60 4.65 4.66 4.66	3457 1220 412 300	1 2 2 1
BNPPL	47.10	-1.48 %	13:49:58	43	46.70	1	85	46.60	46.70	661	11	1	28	[+]
BNP	46.50 47.40	42.40 51.80	12:38:06 11:57:39 10:36:21 10:36:21	11 20 31 269	46.60 46.50 46.50 46.50	1 1 1 1	100 10 98 21	46.20 46.00 45.70 45.60	46.80 47.00 47.40 47.50	226 84 37 51	1 1 1 1
BOGDANKA	18.70	-0.54 %	17:00:00	70	18.50	1	100	18.38	18.50	88	1	38	698	[+]
LWB	18.28 18.70	16.84 20.55	17:00:00 17:00:00 17:00:00 17:00:00	36 6 36 16	18.50 18.50 18.50 18.50	3 3 4 2	191 1638 1026 270	18.32 18.30 18.28 18.26	18.58 18.70 18.84 18.88	300 270 265 55	1 4 1 1
BOOMBIT	20.35	-1.49 %	17:00:00	140	19.90	1	44	19.76	19.90	250	1	16	315	[+]
BBT	19.46 20.35	18.32 22.35	17:00:00 16:46:02 16:43:27 16:42:41	30 170 6 194	19.90 19.90 19.76 19.76	1 2 3 1	75 150 999 500	19.70 19.60 19.54 19.52	20.00 20.20 20.25 20.30	333 600 204 160	2 1 1 1
BORYSZEW	3.50	0.29 %	17:01:45	835	3.47	2	1165	3.47	3.48	1000	1	22	75	[+]
BRS	3.42 3.50	3.15 3.84	17:01:41 17:01:37 17:00:59 17:00:56	513 487 491 509	3.47 3.47 3.47 3.47	1 1 1 1	1000 380 380 500	3.43 3.42 3.42 3.41	3.49 3.50 3.51 3.55	1500 1112 4000 555	2 3 1 1
BOS	6.28	-2.54 %	16:49:00	100	6.14	1	100	6.14	6.26	1040	1	31	192	[+]
BOS	6.10 6.36	5.66 6.90	16:49:00 16:15:36 16:15:36 16:14:57	300 156 200 1174	6.14 6.28 6.28 6.26	2 6 2 4	400 14930 516 1300	6.12 6.10 6.04 6.02	6.28 6.30 6.34 6.36	1120 1600 1480 746	1 4 3 2
BOWIM	2.28	-4.39 %	17:00:00	1000	2.18	1	780	2.12	2.20	3410	1	5	10	[+]
BOW	2.18 2.28	2.06 2.50	17:00:00 16:39:59 16:25:14 09:08:37	200 3000 21 426	2.18 2.18 2.28 2.18	1 1 1 1	3500 500 500 500	2.10 1.80 1.60 1.40	2.30 2.48 2.50 2.58	1000 500 4327 385	1 1 1 1
BRASTER	0.65	1.43 %	17:00:00	1000	0.64	1	600	0.61	0.64	1396	1	190	119	[+]
BRA	0.60 0.65	0.58 0.71	17:00:00 16:49:31 16:48:55 16:48:55	600 200 740 3000	0.64 0.64 0.61 0.61	4 1 5 1	15852 1800 18425 301	0.61 0.60 0.60 0.60	0.64 0.65 0.65 0.65	5000 2801 6680 2645	1 1 2 3
BUDIMEX	237.50	-1.26 %	17:00:00	18	235.00	1	50	235.00	237.00	24	1	3	622	[+]
BDX	235.00 237.50	214.00 261.00	17:00:00 17:00:00 17:00:00 17:00:00	82 38 54 20	235.00 235.00 235.00 235.00	1 1 2 1	7 78 328 6	234.50 234.00 233.50 232.00	237.50 238.00 238.50 239.00	5 210 178 78	1 3 2 1
BUMECH	2.06	-1.44 %	17:00:00	10	2.06	1	10	2.06	2.10	865	3	20	39	[+]
BMC	1.90 2.07	1.86 2.26	16:29:09 15:11:27 15:11:27 12:40:34	800 2500 1000 1500	1.99 2.05 2.05 2.05	1 1 1 2	9658 200 50 433	1.98 1.97 1.96 1.95	2.15 2.19 2.20 2.21	2530 300 500 1400	3 1 1 2
CCC	61.00	1.89 %	17:04:32	519	60.40	1	300	60.30	60.40	3191	7	147	8,796	[+]
CCC	58.80 61.10	54.90 67.10	17:02:47 17:02:29 17:02:29 17:01:24	10 26 74 17	60.40 60.40 60.40 60.40	1 1 2 1	200 78 172 40	60.10 60.08 60.04 60.02	60.42 60.46 60.48 60.50	243 484 150 3422	3 3 1 17
CDPROJEKT	416.60	0.34 %	17:00:00	100	418.00	1	12	430.40	418.10	280	3	230	95,416	[+]
CDR	410.00 420.40	375.00 458.20	17:00:00 17:00:00 17:00:00 17:00:00	4 20 122 53	418.00 418.00 418.00 418.00	2 1 2 1	121 48 320 222	418.00 417.10 417.00 416.90	418.70 418.80 418.90 419.00	174 69 6 1090	2 1 1 6
CDRL	13.45	1.13 %	12:52:56	25	13.45	2	641	12.80	13.45	135	1	1	11	[+]
CDL	13.40 13.45	12.15 14.75	12:52:56 12:49:48 12:49:48 09:00:00	175 43 571 5	13.45 13.40 13.40 13.45	1 1 1 1	150 80 25 10	12.20 11.55 11.00 10.10	13.50 13.55 13.60 13.65	171 100 200 380	2 1 1 1
CELTIC	6.70	4.55 %	16:19:26	10	6.90	3	3797	6.50	6.90	890	2	0	1	[+]
CPD	6.70 6.90	6.05 7.35	16:17:49 16:31:09 11:51:59 10:59:08	100 77 200 200	6.70 6.60 6.50 6.50	1 1 2 1	37 320 369 6	6.45 6.30 6.25 6.20	7.30 7.50 7.55 7.65	176 125 170 12	1 1 1 1
CEZ	80.60	0.50 %	17:00:00	1	80.90	1	20	80.00	80.90	43	2	0	6	[+]
CEZ	80.10 80.90	72.60 88.60	16:47:10 12:55:21 10:35:33 10:35:33	23 10 35 10	80.10 80.50 80.50 80.50	1 1 1 1	50 26 20 20	79.80 79.30 78.50 78.10	81.00 81.40 81.50 81.60	198 30 1030 14	3 1 2 1
CFI	0.32	-0.90 %	15:59:44	109	0.33	2	6104	0.32	0.33	10891	2	16	5	[+]
CFI	0.32 0.33	0.29 0.36	15:59:44 15:50:30 15:48:00 13:30:26	1295 500 3 1	0.33 0.33 0.33 0.33	2 1 2 1	7161 1000 7000 323	0.32 0.31 0.31 0.31	0.33 0.34 0.34 0.34	987 2950 26500 6000	1 1 2 1
CIECH	30.00	-0.66 %	17:04:48	4406	30.00	1	94	29.95	30.00	1394	1	45	1,346	[+]
CIE	29.80 30.20	27.00 33.00	17:00:00 17:00:00 17:00:00 17:00:00	90 73 40 387	30.00 30.00 30.00 30.00	2 16 3 6	84 1656 613 786	29.85 29.80 29.75 29.70	30.10 30.15 30.20 30.30	94 40 150 150	1 1 2 1
CIGAMES	1.41	16.08 %	17:03:59	3216	1.66	10	112118	1.66	1.67	2000	1	5,037	7,719	[+]
CIG	1.38 1.70	1.40 1.70	17:03:59 17:03:59 17:03:59 17:03:21	3333 2000 451 2750	1.66 1.66 1.66 1.66	1 1 1 1	1000 1000 1500 15000	1.66 1.65 1.65 1.65	1.67 1.67 1.68 1.68	4000 1690 70 15073	2 1 1 4
CLNPHARMA	40.10	0.00 %	17:00:00	100	40.00	1	200	39.85	40.00	333	1	12	479	[+]
CLN	38.80 41.35	36.10 44.10	17:00:00 17:00:00 16:45:45 16:45:45	50 15 1 3	40.00 40.00 40.00 39.95	2 1 1 1	223 209 209 100	39.80 39.60 39.55 39.50	40.25 40.30 40.50 40.95	209 209 91 64	1 1 1 1
CNT	14.70	-1.34 %	16:43:54	10	14.70	2	200	14.50	14.70	570	2	1	12	[+]
CNT	14.40 14.70	13.30 16.10	16:19:49 16:19:49 15:31:47 13:01:50	100 99 1 2	14.70 14.70 14.70 14.40	4 2 2 1	426 176 200 110	14.40 14.30 14.20 14.10	14.80 14.90 15.00 15.10	300 281 1289 200	3 3 5 2
COALENERG	0.49	-2.86 %	17:04:33	200	0.48	3	5782	0.44	0.48	3120	1	136	65	[+]
CLE	0.44 0.52	0.40 0.49	16:33:28 16:33:28 16:32:17 16:31:03	13 187 450 3333	0.48 0.45 0.45 0.45	1 2 1 1	3000 2780 3000 7130	0.44 0.43 0.42 0.41	0.48 0.48 0.50 0.50	2938 7201 3000 4998	1 2 1 2
COGNOR	1.32	-2.66 %	17:00:00	57	1.28	1	1000	1.26	1.28	4244	4	115	147	[+]
COG	1.26 1.32	1.19 1.45	16:44:34 16:44:34 16:44:34 16:44:34	243 900 396 461	1.26 1.26 1.26 1.26	1 1 1 1	1000 1257 850 10000	1.26 1.25 1.25 1.25	1.30 1.30 1.31 1.32	4321 869 2000 10463	4 1 1 4
COMARCH	214.00	0.47 %	17:00:00	18	214.00	1	1	214.00	217.00	15	2	4	893	[+]
CMR	214.00 217.00	193.00 235.00	17:00:00 17:00:00 17:00:00 16:44:54	18 3 1 14	214.00 214.00 214.00 216.00	1 3 4 1	144 215 49 100	212.00 211.00 210.00 209.00	218.00 219.00 220.00 221.00	37 49 330 41	1 2 11 4
COMP	62.20	0.00 %	17:00:00	16	63.00	2	280	62.40	63.00	224	1	1	94	[+]
CMP	62.20 64.80	56.00 68.40	17:00:00 16:13:02 15:39:05 15:38:54	16 250 50 50	63.00 63.00 63.00 63.00	4 1 1 7	104 51 150 696	62.00 61.60 61.40 61.20	64.00 64.60 64.80 65.00	350 15 50 100	2 1 2 1
COMPERIA	2.32	0.00 %	13:14:45	100	2.32	2	2215	2.26	2.32	3400	1	0	1	[+]
CPL	2.32 2.32	2.10 2.54	12:49:02 14:57:44 14:48:53 14:18:36	300 349 300 50	2.32 2.32 2.32 2.32	1 1 1 1	3600 462 1300 1000	2.22 2.16 2.12 1.99	2.60 2.66 2.68 2.74	1000 390 2000 400	1 1 1 1
CORMAY	2.00	-10.54 %	17:03:04	6072	1.83	5	21928	1.82	1.85	23000	2	2,490	4,707	[+]
CRM	1.80 2.00	1.80 2.20	17:03:04 17:01:37 17:01:22 17:01:22	928 1150 1532 5000	1.83 1.83 1.83 1.83	14 3 10 3	61725 6600 38501 15749	1.82 1.82 1.81 1.80	1.86 1.86 1.90 1.92	21116 8105 5303 10400	2 1 3 4
CPGROUP	6.64	0.90 %	16:44:06	328	6.76	1	1368	6.76	6.80	1200	1	3	20	[+]
CPG	6.64 6.76	5.98 7.30	16:43:55 16:43:50 16:43:42 15:37:08	328 328 778 295	6.76 6.76 6.76 6.76	1 1 2 1	450 800 1450 150	6.66 6.64 6.62 6.60	6.84 6.90 6.92 6.98	2648 150 81 300	3 1 1 1
CYFRPLSAT	28.50	0.00 %	17:00:00	194	28.20	4	1523	28.18	28.20	2120	1	199	5,638	[+]
CPS	28.06 28.76	25.66 31.34	17:00:00 17:00:00 17:00:00 17:00:00	132 781 823 47	28.20 28.20 28.20 28.20	1 1 6 5	212 100 1771 1809	28.16 28.14 28.12 28.10	28.24 28.28 28.32 28.36	480 211 535 5264	1 1 2 6
CZTOREBKA	0.00	0.00 %	16:22:14	1000	0.48	1	175	0.48	0.48	32328	3	0	0	[+]
CZT	0.00 0.00	0.43 0.52	13:29:33 13:28:16 13:26:45 12:16:49	2000 1090 2000 594	0.47 0.47 0.47 0.47	1 1 1 2	1551 4778 10000 2823	0.46 0.44 0.41 0.41	0.48 0.48 0.49 0.49	2121 2121 2121 2121	1 1 1 1
DATAWALK	228.00	-14.10 %	17:04:58	200	195.00	1	10	194.50	195.00	247	1	56	11,328	[+]
DAT	193.00 231.00	185.50 226.00	17:04:52 17:04:52 17:04:11 17:03:03	89 10 41 29	195.00 195.00 195.00 195.00	6 2 9 3	241 21 231 31	194.00 193.50 193.00 192.00	197.00 199.00 200.00 201.00	11 260 35 367	1 3 2 2
DEBICA	80.60	-1.49 %	17:02:04	223	79.40	3	39	79.20	79.40	392	2	2	167	[+]
DBC	79.00 80.60	72.60 88.60	16:30:54 16:06:39 15:46:38 15:30:22	10 23 2 15	79.40 79.40 79.40 79.40	9 1 1 1	1960 50 50 60	79.00 78.60 78.40 78.20	80.00 80.60 80.80 81.00	50 256 372 35	2 8 4 2
DECORA	26.00	7.20 %	16:45:55	120	26.80	4	2155	26.60	26.80	1280	2	14	375	[+]
DCR	26.00 27.00	23.40 28.60	16:45:55 16:41:25 15:24:29 15:13:47	35 36 100 100	26.80 26.80 26.60 26.60	1 1 1 5	10 10 500 1355	26.50 26.40 26.10 26.00	26.90 27.00 27.10 27.20	235 1767 200 1060	2 6 1 2
DEKPOL	21.20	-4.55 %	10:20:41	60	21.00	1	360	21.00	22.00	445	2	0	8	[+]
DEK	21.00 21.20	19.10 23.20	10:20:41 09:40:12 09:40:12 12:04:51	300 190 60 3	21.20 22.00 22.00 22.00	1 1 1 1	49 70 100 7	20.40 20.00 19.80 16.00	22.20 22.40 22.80 23.00	45 500 50 429	1 1 1 1
DELKO	20.80	-9.26 %	17:02:44	490	19.60	1	60	19.30	19.90	514	3	29	568	[+]
DEL	19.00 20.80	18.80 22.80	17:00:00 17:00:00 16:39:22 16:37:41	60 40 10 53	19.60 19.60 19.90 19.20	2 2 4 1	547 199 704 150	19.20 19.10 19.00 18.90	20.00 20.20 20.40 20.60	97 272 120 210	1 3 1 1
DEVELIA	1.94	0.00 %	17:00:00	200	1.96	1	1000	1.92	1.96	2727	2	58	112	[+]
DVL	1.91 1.96	1.75 2.13	16:49:35 16:49:29 16:49:21 16:04:03	1565 52 12 7000	1.93 1.93 1.94 1.95	5 2 2 2	3423 2727 1500 1350	1.92 1.91 1.91 1.90	1.96 1.97 1.98 1.99	1675 2038 250 1000	1 1 1 1
DGA	5.28	-0.80 %	11:12:24	811	4.96	2	1909	4.85	5.10	1500	1	1	4	[+]
DGA	4.96 5.30	4.76 5.80	09:15:22 09:00:00 09:00:00 09:00:00	2 2 2 2	5.30 5.28 5.28 5.28	1 0 0 0	10 0 0 0	1.00 0.00 0.00 0.00	5.30 5.42 5.44 5.46	70 645 199 121	1 1 1 1
DINOPL	220.00	-1.37 %	17:00:00	77	216.00	5	1203	216.00	216.60	5251	1	90	19,531	[+]
DNP	215.20 220.00	198.00 242.00	17:00:00 17:00:00 17:00:00 17:00:00	218 67 122 101	216.00 216.00 216.00 216.00	7 10 4 3	1410 1674 1097 1019	215.80 215.60 215.40 215.20	217.00 217.20 217.40 217.80	225 282 262 261	1 3 2 2
DOMDEV	106.00	-1.89 %	16:46:06	71	104.00	9	536	104.00	104.50	29	1	13	1,378	[+]
DOM	104.00 106.00	95.40 116.50	16:46:06 16:46:06 16:44:54 16:15:16	9 80 28 29	104.00 104.00 104.50 104.50	1 3 1 5	48 452 15 72	103.50 103.00 102.50 102.00	105.00 105.50 106.00 107.00	34 236 2848 863	1 2 2 9
DROZAPOL	1.39	0.00 %	11:22:53	20	1.38	1	600	1.31	1.44	1200	1	3	4	[+]
DPL	1.38 1.42	1.25 1.52	10:53:48 10:53:48 09:53:35 14:06:18	300 1200 1195 1200	1.42 1.41 1.39 1.38	1 1 1 1	984 1500 1348 200	1.31 1.30 1.28 1.27	1.49 1.50 1.50 1.54	1200 835 1912 1078	1 2 1 2
ECHO	3.83	-1.04 %	17:00:00	300	3.80	3	2077	3.80	3.83	878	1	14	52	[+]
ECH	3.80 3.84	3.45 4.21	17:00:00 17:00:00 17:00:00 16:47:38	171 268 52 57	3.80 3.80 3.80 3.82	2 2 3 1	1422 1530 7151 1250	3.79 3.78 3.77 3.76	3.85 3.86 3.87 3.88	1800 3328 700 2870	3 6 1 1
EDINVEST	2.44	-0.82 %	09:39:47	1184	2.42	1	216	2.42	2.46	800	1	4	10	[+]
EDI	2.42 2.44	2.20 2.68	09:39:47 16:22:32 16:20:48 09:45:09	2816 384 116 1000	2.44 2.44 2.48 2.48	1 2 1 1	800 3620 77 444	2.40 2.38 2.36 2.26	2.48 2.54 2.58 2.60	3200 750 2000 4259	1 1 1 3
EFEKT	5.10	-0.98 %	17:00:00	80	5.05	2	963	5.05	5.25	130	1	3	17	[+]
EFK	5.05 5.30	4.60 5.60	16:28:59 16:24:16 15:18:42 15:18:42	1 100 181 59	5.05 5.25 5.05 5.05	2 2 2 1	1600 239 300 100	5.00 4.98 4.96 4.94	5.30 5.35 5.40 5.45	282 1500 501 499	1 1 1 1
EKOEXPORT	5.60	-4.11 %	17:00:07	200	5.37	2	2200	5.33	5.37	180	1	54	291	[+]
EEX	5.20 5.60	5.04 6.16	17:00:00 16:49:48 16:14:51 16:13:53	260 120 10 500	5.37 5.37 5.33 5.33	2 1 3 1	880 311 1350 237	5.32 5.31 5.30 5.28	5.40 5.45 5.47 5.48	334 2300 610 326	1 2 1 1
ELBUDOWA	1.57	1.29 %	17:02:50	200	1.57	1	1247	1.57	1.59	800	1	24	38	[+]
ELB	1.51 1.62	1.41 1.73	17:00:00 16:42:42 14:44:59 14:42:11	800 978 11 200	1.57 1.56 1.56 1.51	1 1 1 1	350 588 1050 1400	1.52 1.51 1.51 1.51	1.59 1.60 1.60 1.61	1000 2000 188 139	1 1 1 1
ELEKTROTI	6.34	2.15 %	16:07:11	15	6.64	1	20	6.44	6.60	20	1	6	38	[+]
ELT	6.32 6.64	5.72 6.96	16:07:11 16:07:11 15:51:41 15:51:05	15 40 43 500	6.64 6.60 6.58 6.56	1 1 3 1	20 20 160 122	6.40 6.36 6.32 6.30	6.62 6.64 6.66 6.72	211 235 80 333	1 2 2 1
ELEMENTAL	2.10	-1.85 %	17:01:48	898	2.12	1	5431	2.12	2.15	1000	1	73	154	[+]
EMT	2.05 2.18	1.89 2.31	17:00:00 17:00:00 16:39:22 14:48:13	229 5528 1100 999	2.12 2.12 2.14 2.15	1 1 1 1	541 800 1400 994	2.10 2.05 2.04 2.04	2.16 2.17 2.17 2.18	2640 1324 1500 11364	1 2 2 3
ELKOP	0.33	2.37 %	16:38:49	1	0.35	1	9898	0.33	0.34	4046	2	88	30	[+]
EKP	0.33 0.35	0.30 0.36	15:44:07 14:01:49 13:51:13 13:26:39	102 133 15000 1	0.33 0.35 0.34 0.35	1 1 1 1	9148 9999 420 5121	0.33 0.32 0.31 0.30	0.35 0.35 0.35 0.35	6925 2000 6717 3000	1 1 1 1
ELZAB	4.70	-1.28 %	16:44:54	2	4.64	1	200	4.50	4.64	299	2	4	17	[+]
ELZ	4.42 4.70	4.24 5.15	16:44:21 16:19:11 16:09:55 16:09:55	4 246 105 260	4.46 4.42 4.42 4.46	1 1 2 1	196 84 251 500	4.46 4.44 4.42 4.34	4.66 4.68 4.70 4.72	11852 170 348 100	1 1 1 1
EMC	7.00	-11.43 %	16:49:32	1	6.20	1	5	6.95	6.50	250	1	0	1	[+]
EMC	5.65 7.00	5.65 6.85	16:49:30 16:32:36 09:03:27 09:03:26	5 250 1 1	5.95 5.65 7.00 7.00	1 1 0 0	200 1400 0 0	5.50 5.40 0.00 0.00	7.00 7.75 8.00 8.25	302 970 500 342	2 1 1 2
ENAP	1.68	1.18 %	15:41:14	2597	1.72	1	500	1.60	1.73	10000	1	7	13	[+]
ENP	1.68 1.72	1.52 1.84	12:59:21 10:08:43 15:42:39 15:40:07	4800 1 300 1423	1.70 1.68 1.70 1.70	1 1 1 1	1500 2505 1100 15000	1.44 1.37 1.35 1.33	1.74 1.75 1.79 1.83	500 1800 1421 4900	1 1 1 1
ENEA	7.02	-1.12 %	17:03:57	306	7.04	2	2799	7.04	7.05	672	2	265	1,857	[+]
ENA	6.90 7.10	6.32 7.72	17:03:57 17:03:57 17:03:57 17:03:57	61 2541 669 89	7.04 7.04 7.04 7.04	1 2 1 2	4336 674 4336 676	7.04 7.03 7.02 7.00	7.07 7.08 7.08 7.09	670 929 668 668	2 1 2 2
ENELMED	13.70	7.03 %	12:03:28	350	13.70	1	500	13.50	14.00	813	2	0	5	[+]
ENE	13.70 13.70	12.40 15.00	11:09:52 10:43:03 16:44:41 16:38:56	16 10 4 585	13.70 13.70 12.80 13.60	2 3 1 1	720 476 102 100	13.40 12.80 12.60 12.50	14.30 15.00 15.40 15.50	55 2 70 1170	1 1 1 1
ENERGA	7.66	-1.57 %	17:00:00	150	7.53	1	350	7.53	7.57	543	1	98	737	[+]
ENG	7.50 7.66	6.89 8.43	17:00:00 17:00:00 17:00:00 17:00:00	139 246 20 200	7.53 7.53 7.53 7.53	1 1 5 3	2000 800 3945 2000	7.52 7.51 7.50 7.50	7.59 7.59 7.60 7.65	210 60 5800 373	1 1 4 2
ENERGOINS	0.83	-7.33 %	10:01:55	540	0.83	1	3000	0.84	0.89	12000	1	1	0	[+]
ENI	0.83 0.83	0.75 0.92	13:45:48 12:42:32 12:18:38 12:09:19	200 1189 1000 2200	0.90 0.92 0.91 0.91	2 3 1 1	3000 6460 1000 1240	0.84 0.83 0.82 0.81	0.90 0.90 0.98 0.98	1011 800 1700 5690	1 1 1 3
ENTER	24.00	25.53 %	17:03:02	220	29.50	3	244	29.00	29.50	80	2	49	1,310	[+]
ENT	24.00 29.50	26.10 31.90	17:03:02 17:03:02 17:03:02 17:03:02	54 55 50 64	29.50 29.50 29.50 29.50	1 2 3 1	80 566 351 100	28.90 28.60 28.40 28.10	29.90 30.00 30.10 31.00	478 1467 215 332	2 5 1 1
ERBUD	20.00	0.50 %	10:08:14	1	20.00	1	120	18.80	19.70	196	1	0	0	[+]
ERB	20.00 20.00	18.00 22.00	10:42:32 09:17:48 13:01:41 13:01:41	498 1 1 117	19.90 20.00 19.50 19.30	1 2 3 1	200 270 139 100	18.75 18.65 18.60 18.00	19.80 19.90 20.00 20.20	200 9 191 187	1 1 2 3
ERG	58.00	0.00 %	15:15:43	100	54.50	1	5	50.00	58.00	1832	14	0	22	[+]
ERG	54.00 58.00	52.50 63.50	10:58:41 10:40:35 10:06:11 10:06:11	129 10 5 145	54.00 54.00 58.00 58.00	1 1 1 1	34 18 13 360	49.20 48.00 45.60 45.20	58.50 59.00 59.50 60.00	273 421 366 459	1 3 2 5
ESOTIQ	9.36	0.21 %	16:48:00	19	9.40	2	90	9.20	9.40	11	1	3	28	[+]
EAH	9.30 9.40	8.44 10.25	16:48:00 15:44:04 15:44:04 13:45:57	81 100 150 200	9.36 9.34 9.34 9.30	2 2 1 1	468 1080 500 100	9.10 8.92 8.80 8.62	9.42 9.50 9.80 9.90	2371 400 500 40	1 1 1 2
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	1000	PKC	2.13	3	1	0	0	[+]
EST	0.00 0.00	1.49 1.81	11:14:50 - - -	6 - - -	1.50 - - -	1 0 0 0	100 0 0 0	1.46 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	4.28	2.33 %	17:00:00	50	4.40	2	5100	4.28	4.40	9928	1	4	16	[+]
EUC	4.28 4.40	3.86 4.70	16:37:07 16:37:07 16:11:18 11:41:23	149 100 51 1000	4.28 4.28 4.37 4.40	1 2 1 1	245 1483 350 200	4.22 4.20 4.13 4.12	4.56 4.60 4.64 4.69	250 1000 400 2354	1 1 1 3
EUROCASH	15.79	-2.61 %	17:00:00	7120	15.29	6	1401	15.29	15.60	152	1	606	9,326	[+]
EUR	15.28 15.80	14.22 17.36	17:00:00 17:00:00 17:00:00 17:00:00	100 962 150 961	15.29 15.29 15.29 15.29	1 4 1 2	60 1089 93 116	15.26 15.25 15.24 15.22	15.68 15.70 15.74 15.76	4515 3998 400 64	1 1 1 1
EUROHOLD	4.30	0.00 %	12:50:25	1	4.30	1	250	3.70	4.30	1058	2	0	0	[+]
EHG	4.30 4.30	3.88 4.72	13:31:43 09:45:06 09:45:00 12:44:24	1 7 50 1	4.30 4.30 4.20 4.30	1 1 0 0	2 800 0 0	3.34 3.30 0.00 0.00	4.68 4.70 4.72 4.78	50 387 344 290	1 1 1 1
EUROTEL	19.65	0.00 %	16:09:07	25	19.70	2	661	19.55	19.70	136	2	1	25	[+]
ETL	19.55 19.80	17.70 21.60	15:28:31 14:45:57 13:55:12 13:55:12	5 12 99 250	19.70 19.70 19.55 19.55	2 1 1 1	76 390 45 10	19.50 19.40 19.35 19.20	19.80 19.85 19.90 19.95	999 60 2085 80	3 1 3 1
EVEREST	29.80	-3.36 %	17:00:00	45	28.80	1	10	27.20	28.80	1419	4	5	137	[+]
EVE	27.00 29.80	27.00 32.60	17:00:00 17:00:00 17:00:00 17:00:00	5 5 885 10	28.80 28.80 28.80 28.80	1 1 1 1	43 500 2 20	27.00 26.80 25.00 24.60	29.00 29.20 29.40 29.60	242 98 744 434	2 1 3 2
FAMUR	1.88	-3.31 %	17:00:00	95	1.81	2	6088	1.81	1.83	5110	2	751	1,359	[+]
FMF	1.79 1.88	1.69 2.06	17:00:00 17:00:00 17:00:00 17:00:00	1316 5494 9680 2541	1.81 1.81 1.81 1.81	2 8 1 1	4340 23737 100 1000	1.79 1.79 1.79 1.78	1.83 1.84 1.84 1.85	1564 547 5600 2389	1 1 1 1
FASING	11.55	0.87 %	14:08:19	200	11.65	1	300	11.30	11.60	558	1	2	28	[+]
FSG	11.20 11.65	10.40 12.70	13:39:29 13:33:40 10:17:14 10:15:46	200 454 491 350	11.65 11.60 11.60 11.50	2 3 1 2	1100 510 50 670	11.20 11.10 11.05 11.00	11.65 11.85 11.90 12.20	650 580 2500 200	2 1 1 1
FEERUM	12.45	1.22 %	12:23:23	110	12.45	1	150	12.20	12.45	469	3	0	2	[+]
FEE	12.45 12.45	11.25 13.65	09:49:29 09:40:49 09:40:18 09:03:51	50 2 22 1	12.45 12.45 12.45 12.45	3 1 1 1	403 250 408 130	12.00 11.95 11.70 11.35	12.50 12.55 12.70 13.10	440 90 198 600	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	576	3	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 26.00 28.00 32.60	843 155 150 52	1 1 1 1
FERRO	19.25	-1.87 %	17:00:00	200	18.40	1	250	18.30	18.40	1750	1	9	164	[+]
FRO	18.30 19.50	17.35 21.10	17:00:00 16:48:47 16:36:33 16:26:44	50 169 34 66	18.40 18.80 18.50 18.50	1 1 3 4	550 50 352 1145	18.25 18.15 18.05 18.00	18.95 19.20 19.25 19.40	200 7 162 50	1 1 2 1
FERRUM	4.00	0.00 %	17:00:00	1	4.00	2	8947	3.90	4.00	9502	2	2	8	[+]
FER	3.94 4.00	3.60 4.40	10:07:27 10:05:35 10:01:54 09:00:00	289 311 400 476	3.94 3.94 3.96 4.00	1 1 1 1	5143 3500 10606 500	3.88 3.86 3.84 3.78	4.02 4.04 4.06 4.08	896 500 2000 18461	2 1 1 3
FON	0.15	0.00 %	17:02:23	1532	0.15	1	888	0.14	0.15	208418	2	93	14	[+]
FON	0.14 0.15	0.13 0.17	16:30:33 16:20:51 15:34:54 15:28:46	50 500 18000 10000	0.15 0.15 0.14 0.15	2 1 2 1	121400 4000 6399 10000	0.14 0.14 0.14 0.14	0.15 0.15 0.15 0.16	27650 13000 13000 22000	3 1 1 1
FORTE	26.15	-3.60 %	17:02:59	32	25.45	2	768	25.40	25.45	88	2	20	523	[+]
FTE	25.40 26.20	23.55 28.75	17:02:48 17:00:39 17:00:00 17:00:00	50 11 187 13	25.45 25.45 25.45 25.45	1 3 1 1	56 420 715 52	25.05 25.00 24.85 24.50	25.50 25.80 26.00 26.10	782 1195 493 239	1 2 3 2
GETIN	1.06	-0.84 %	16:48:39	4192	1.06	1	9200	1.05	1.06	8176	3	387	406	[+]
GTN	1.04 1.07	0.95 1.17	16:48:39 16:47:43 16:47:43 16:46:55	1808 4200 500 299	1.06 1.06 1.06 1.05	1 1 1 1	7780 1131 5000 1500	1.05 1.05 1.04 1.04	1.06 1.06 1.06 1.07	2000 10000 2620 6515	1 1 2 2
GETINOBLE	0.23	-0.86 %	17:00:00	4000	0.23	3	21798	0.23	0.23	68235	3	1,069	247	[+]
GNB	0.23 0.24	0.21 0.26	16:45:43 16:32:35 16:32:35 16:32:35	3700 4202 5000 798	0.23 0.23 0.23 0.23	2 1 1 5	15861 10000 2500 55500	0.23 0.23 0.23 0.22	0.23 0.23 0.23 0.23	17765 5000 8000 17644	1 1 2 2
GLCOSMED	7.00	-10.00 %	17:04:20	1000	6.30	5	2808	6.30	6.40	1800	2	254	1,634	[+]
GLC	5.80 7.00	5.65 6.85	17:03:55 17:03:55 17:02:33 17:01:13	46 862 121 17	6.30 6.30 6.30 6.30	5 5 2 7	1764 7710 4755 5779	6.25 6.20 6.15 6.10	6.45 6.50 6.55 6.60	1026 280 1000 400	2 1 1 1
GPW	46.30	0.21 %	17:00:00	6	46.80	3	270	46.80	47.00	110	1	33	1,531	[+]
GPW	46.30 47.20	41.70 50.90	17:00:00 17:00:00 17:00:00 17:00:00	122 162 173 8	46.80 46.80 46.80 46.80	1 5 1 1	120 299 188 547	46.75 46.70 46.60 46.55	47.15 47.20 47.25 47.30	754 971 305 531	2 8 3 2
GROCLIN	1.27	3.23 %	17:00:00	278	1.28	4	11722	1.28	1.29	446	1	295	409	[+]
GCN	1.25 1.53	1.26 1.53	17:00:00 17:00:00 17:00:00 16:44:50	682 1000 1000 800	1.28 1.28 1.28 1.29	1 5 2 1	2000 21045 6998 1000	1.26 1.25 1.24 1.20	1.34 1.35 1.37 1.40	511 2000 4183 1000	1 1 4 1
GRODNO	17.80	-10.39 %	17:04:32	200	15.95	4	830	15.90	16.00	110	1	191	3,114	[+]
GRN	15.70 17.80	14.45 17.65	17:02:07 17:00:00 17:00:00 17:00:00	99 169 120 110	15.95 15.95 15.95 15.95	2 1 1 6	200 85 385 1404	15.80 15.70 15.65 15.60	16.10 16.15 16.20 16.40	150 120 1276 250	1 1 1 2
GRUPAAZOTY	27.65	-2.17 %	17:00:00	579	27.05	3	4756	27.05	27.15	429	1	45	1,220	[+]
ATT	27.00 27.70	24.90 30.40	17:00:00 17:00:00 17:00:00 17:00:00	100 61 98 147	27.05 27.05 27.05 27.05	18 1 10 1	2895 110 2461 50	27.00 26.95 26.90 26.85	27.25 27.35 27.45 27.50	120 128 50 50	1 1 1 1
GTC	6.28	-1.27 %	17:00:00	120	6.22	4	2761	6.20	6.30	3051	2	11	67	[+]
GTC	6.20 6.36	5.66 6.90	16:26:06 16:26:06 16:26:06 14:28:15	20 140 125 160	6.22 6.22 6.24 6.22	3 1 5 2	1812 500 6095 734	6.18 6.16 6.10 6.08	6.32 6.34 6.38 6.40	500 200 200 120	1 1 1 1
HANDLOWY	37.40	-1.08 %	17:00:00	89	36.60	2	166	36.60	37.15	428	3	30	1,104	[+]
BHW	36.60 37.60	33.70 41.10	17:00:00 17:00:00 17:00:00 17:00:00	45 200 45 45	36.60 36.60 36.60 36.60	3 2 1 1	231 368 318 284	36.50 36.40 36.35 36.30	37.20 37.25 37.30 37.35	294 313 503 1227	2 2 3 5
HARPER	15.30	-18.95 %	17:04:52	80	12.40	1	1000	12.40	12.40	1673	3	313	4,186	[+]
HRP	12.40 15.30	11.25 13.65	17:03:46 17:03:42 17:03:30 17:03:30	10 420 59 265	12.40 12.40 12.40 12.40	1 1 2 2	250 20 181 208	12.35 12.30 12.25 12.20	12.45 12.50 12.60 12.70	419 332 270 300	2 2 1 1
HELIO	12.50	-3.97 %	11:31:02	444	12.10	1	19	11.10	12.20	1600	1	2	22	[+]
HEL	12.00 12.50	11.30 13.70	11:05:04 11:03:33 11:03:33 11:02:33	10 625 100 605	12.10 12.00 12.00 12.40	1 1 1 1	80 10 80 20	11.00 10.50 10.10 10.00	13.00 13.10 13.70 13.80	55 367 98 296	1 1 1 1
HERCULES	1.31	-4.58 %	17:03:19	2000	1.25	2	2500	1.22	1.25	1061	1	30	39	[+]
HRS	1.25 1.34	1.18 1.44	17:00:00 17:00:00 17:00:00 17:00:00	100 1000 86 332	1.25 1.25 1.25 1.25	1 2 1 1	2000 3500 1200 866	1.22 1.21 1.21 1.20	1.30 1.32 1.32 1.34	2000 1400 2777 1000	1 1 1 1
Hubstyle	0.37	-1.91 %	15:15:55	2	0.41	1	5000	0.40	0.41	1889	1	5	2	[+]
HUB	0.37 0.42	0.37 0.45	15:15:55 15:15:55 15:15:55 15:15:55	2 2 2 2	0.41 0.41 0.41 0.41	2 1 1 1	5400 2197 1739 2300	0.37 0.37 0.36 0.35	0.42 0.42 0.44 0.45	5938 8893 5158 13220	1 1 1 2
HYDROTOR	31.40	-3.21 %	17:00:00	60	30.20	2	85	30.20	31.20	4128	2	2	62	[+]
HDR	30.20 31.40	28.40 34.40	17:00:00 16:25:08 16:24:25 16:24:25	28 318 17 50	30.20 31.20 30.40 30.60	1 1 3 1	35 290 230 100	30.00 29.80 29.00 28.80	31.40 31.60 31.80 32.00	442 100 100 1273	4 1 1 8
I2DEV	9.30	2.15 %	16:05:41	817	9.50	1	2	9.30	9.90	859	1	2	18	[+]
I2D	9.30 10.00	8.40 10.20	15:30:08 15:18:28 15:18:24 15:18:21	50 5 5 5	9.95 10.00 10.00 10.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.95 10.00 11.00 11.30	1800 1203 500 600	2 1 1 1
IALBGR	0.48	-1.22 %	17:00:00	92	0.48	1	1678	0.44	0.48	2798	1	23	11	[+]
IAG	0.44 0.52	0.44 0.53	16:23:11 16:21:58 16:09:55 16:05:39	1 999 1 51	0.48 0.48 0.44 0.48	1 2 1 2	30000 2200 2500 2200	0.44 0.43 0.40 0.38	0.49 0.50 0.51 0.52	3722 1700 3971 840	1 1 1 2
IDEABANK	2.22	-2.03 %	17:00:00	285	2.17	1	200	2.16	2.17	3334	2	63	135	[+]
IDA	2.11 2.22	1.99 2.44	17:00:00 17:00:00 17:00:00 16:47:31	715 285 265 381	2.17 2.17 2.17 2.17	1 1 2 2	500 600 1250 1211	2.15 2.13 2.13 2.12	2.19 2.19 2.20 2.21	2640 175 2075 3425	2 1 3 2
IDMSAPL	1.33	0.00 %	10:03:30	2	1.33	2	1097	1.33	1.39	747	2	1	1	[+]
IDM	1.33 1.33	1.20 1.46	09:30:49 15:17:40 15:08:06 16:14:41	600 1 7 27	1.33 1.33 1.33 1.33	1 1 1 1	6500 1558 650 1000	1.30 1.28 1.21 1.08	1.40 1.45 1.47 1.48	6000 1205 819 2000	1 2 1 1
IFCAPITAL	0.70	-5.41 %	16:15:44	1390	0.70	1	16485	0.70	0.74	2495	2	12	8	[+]
IFC	0.70 0.70	0.63 0.77	15:32:38 09:00:00 16:35:39 15:07:21	10000 240 85 3370	0.70 0.70 0.74 0.70	1 1 1 1	8140 10000 1330 10000	0.67 0.64 0.63 0.61	0.75 0.76 0.77 0.78	5004 10370 16526 10030	1 3 3 3
IFIRMA	4.14	4.88 %	16:44:56	1000	4.30	4	3731	4.30	4.33	468	2	14	58	[+]
IFI	4.12 4.33	3.73 4.55	16:44:37 16:36:55 16:36:55 16:36:55	75 236 589 100	4.33 4.33 4.32 4.32	1 1 1 1	369 379 200 100	4.12 4.11 4.10 4.07	4.34 4.38 4.39 4.40	1500 620 2000 1100	1 1 2 1
IIAAV	0.00	0.00 %	09:40:49	2	63.60	0	0	0.00	64.95	1	1	0	0	[+]
IIA	0.00 0.00	57.25 69.95	09:05:01 16:43:53 15:46:12 10:23:42	15 23 35 20	64.00 61.10 62.00 62.55	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	77.00 78.90 99.00 121.00	495 15 22 15	1 1 2 1
IMCOMPANY	11.50	-0.45 %	09:45:30	77	11.10	1	300	11.20	11.30	300	1	1	10	[+]
IMC	11.10 11.50	10.35 12.65	09:45:30 09:45:30 09:45:30 09:45:30	30 100 36 500	11.10 11.20 11.20 11.25	1 2 2 2	400 1904 1136 3100	11.15 11.10 11.05 11.00	11.40 11.50 11.60 11.65	240 2314 700 165	1 5 1 1
IMMOBILE	2.86	-2.10 %	16:08:24	100	2.80	1	1000	2.74	2.80	458	1	0	0	[+]
GKI	2.77 2.86	2.58 3.14	15:27:52 15:15:39 14:20:54 14:20:48	19 8 9 13	2.85 2.77 2.85 2.85	1 1 1 1	200 563 1000 5000	2.70 2.62 2.61 2.58	2.85 2.86 2.87 2.93	1098 986 780 491	2 1 1 1
IMPERA	1.10	-7.56 %	15:04:57	2	1.10	2	7504	1.10	1.19	970	1	0	0	[+]
IMP	1.10 1.19	0.99 1.21	14:31:51 10:54:36 09:26:59 12:25:59	10 2 74 10	1.19 1.10 1.10 1.19	1 2 1 1	700 1416 2999 995	1.08 1.02 1.01 0.92	1.20 1.29 1.34 1.35	7000 1834 1181 1200	1 1 1 1
IMS	2.55	-0.39 %	17:00:00	1	2.55	1	50	2.51	2.55	29	1	1	1	[+]
IMS	2.52 2.56	2.30 2.80	17:00:00 16:12:41 12:46:43 11:11:43	99 50 100 83	2.55 2.52 2.56 2.56	2 2 1 1	6732 420 815 1500	2.50 2.46 2.45 2.44	2.56 2.57 2.61 2.63	7094 398 350 762	3 1 1 1
INGBSK	139.00	0.29 %	17:01:18	61	137.40	1	20	136.00	137.60	140	1	7	952	[+]
ING	135.20 141.20	125.20 152.80	17:00:00 17:00:00 17:00:00 17:00:00	4 10 92 5	137.40 137.40 137.40 137.40	2 1 2 6	100 99 42 145	135.60 135.40 135.20 135.00	137.80 138.00 138.60 138.80	99 574 150 60	1 2 1 1
INPRO	4.78	3.91 %	09:04:36	2	4.78	1	150	4.56	4.78	497	1	0	0	[+]
INP	4.78 4.78	4.32 5.25	14:47:55 09:01:33 11:38:26 09:09:28	1000 1 100 2	4.60 4.78 4.74 4.90	1 1 1 1	200 348 500 250	4.24 4.22 4.20 4.02	4.90 4.96 5.00 5.10	1937 1000 753 683	3 1 2 1
INSTALKRK	19.80	1.01 %	17:00:00	1	20.10	1	86	19.55	20.10	66	1	1	19	[+]
INK	19.55 20.10	17.85 21.70	16:38:58 15:40:02 15:40:02 14:23:54	46 60 44 6	19.55 19.80 19.80 19.80	1 2 1 3	55 148 122 251	19.50 19.40 19.20 19.05	20.20 20.40 20.70 20.80	720 491 486 150	1 1 1 1
INTERAOLT	14.50	-0.69 %	17:01:39	19	14.30	3	893	14.20	14.35	2892	2	7	97	[+]
IRL	14.15 14.50	13.05 15.95	17:00:00 16:35:09 16:35:09 16:35:09	7 39 45 73	14.30 14.30 14.30 14.35	7 4 4 17	1887 1895 1558 6188	14.15 14.10 14.05 14.00	14.50 14.70 14.75 14.80	3483 3784 100 472	3 2 1 2
INTERCARS	240.00	-0.83 %	17:00:00	29	238.00	1	439	238.00	240.00	133	5	1	295	[+]
CAR	230.00 241.00	216.00 264.00	17:00:00 17:00:00 17:00:00 17:00:00	29 3 4 3	238.00 238.00 238.00 238.00	1 1 2 1	11 10 51 28	237.00 236.00 232.00 231.00	241.00 242.00 243.00 244.00	40 316 105 50	1 4 2 1
INTERFERI	2.92	-0.65 %	13:51:07	1	3.08	2	1199	2.92	3.08	242	2	0	1	[+]
INF	2.92 3.08	2.64 3.20	09:58:54 09:58:54 09:23:25 16:40:30	1 299 1 1	2.92 2.92 3.10 3.08	1 1 2 1	335 300 2010 1000	2.90 2.88 2.84 2.62	3.10 3.12 3.14 3.16	2494 3000 499 2241	1 1 1 2
INTERMA	0.16	9.29 %	13:46:28	386	0.15	1	5690	0.14	0.15	11580	3	20	3	[+]
ITM	0.14 0.16	0.13 0.18	10:13:43 10:13:43 10:13:43 09:51:15	4310 3690 2000 9000	0.14 0.14 0.14 0.15	1 1 1 1	13000 4109 81 980	0.13 0.12 0.12 0.09	0.15 0.15 0.16 0.16	8599 10000 10559 2561	3 1 1 1
INTERSPPL	1.35	1.50 %	15:18:52	100	1.35	1	500	1.32	1.35	900	1	1	1	[+]
IPO	1.35 1.35	1.22 1.48	11:12:40 11:12:40 11:12:40 11:12:40	400 200 100 100	1.35 1.35 1.35 1.35	1 1 1 1	500 500 500 500	1.32 1.31 1.31 1.30	1.36 1.37 1.38 1.39	500 500 500 500	1 1 1 1
INTROL	2.74	0.71 %	17:04:34	101	2.84	1	250	2.76	2.84	699	1	20	55	[+]
INL	2.70 2.84	2.48 3.00	17:04:11 17:01:57 17:00:59 15:20:14	2000 2500 300 900	2.84 2.84 2.84 2.84	1 2 2 2	600 1525 1010 5200	2.74 2.72 2.70 2.68	2.86 2.88 2.90 2.92	2010 3172 19920 5041	4 5 5 5
INVISTA	0.33	0.00 %	13:38:33	1001	0.33	2	532	0.30	0.32	1001	1	1	0	[+]
INV	0.33 0.33	0.30 0.36	10:07:11 09:52:36 16:35:42 11:33:01	100 100 1700 600	0.33 0.33 0.33 0.33	1 1 1 1	200 1000 1000 1000	0.29 0.28 0.25 0.23	0.33 0.35 0.36 0.37	13731 100 200 5117	4 1 1 1
INWESTCON	11.40	-13.79 %	17:04:14	30	10.00	1	2470	9.90	10.00	4493	3	364	3,750	[+]
INC	9.30 11.40	9.18 11.20	17:01:37 17:01:18 17:01:18 17:01:18	377 123 500 1377	10.00 10.00 10.00 10.00	1 1 1 2	200 2867 100 2555	9.86 9.80 9.76 9.70	10.40 10.50 10.70 10.75	500 800 1000 700	1 2 1 1
IPOPEMA	3.96	-4.66 %	17:00:00	1000	3.68	1	600	3.68	3.70	500	1	21	77	[+]
IPE	3.62 3.96	3.58 4.34	17:00:00 16:35:28 16:34:38 15:31:32	400 1000 501 500	3.68 3.68 3.70 3.68	1 4 1 1	500 4488 1000 500	3.62 3.60 3.56 3.52	3.76 3.90 3.96 4.00	3834 600 2039 3694	2 1 1 3
IZOBLOK	33.80	1.78 %	17:00:00	19	34.40	1	50	33.90	34.40	81	2	0	4	[+]
IZB	33.80 34.40	30.50 37.10	17:00:00 09:08:54 09:00:00 17:00:00	19 50 33 10	34.40 33.90 33.80 33.80	1 1 2 1	107 500 318 250	33.80 33.00 31.70 31.50	34.60 34.90 35.50 35.80	500 90 72 30	1 1 1 1
IZOLACJA	1.46	0.00 %	14:24:22	2	1.46	1	3051	1.38	1.46	1034	1	16	22	[+]
IZO	1.36 1.46	1.31 1.60	14:24:22 14:24:22 14:24:22 14:24:22	2 2 2 2	1.46 1.46 1.46 1.46	1 2 1 1	12372 8500 5000 1800	1.37 1.36 1.35 1.33	1.47 1.49 1.50 1.60	344 1175 1771 662	1 3 1 1
IZOSTAL	2.62	0.00 %	16:23:40	148	2.61	2	700	2.59	2.64	1398	2	15	38	[+]
IZS	2.58 2.65	2.36 2.88	15:24:39 15:24:39 15:24:39 15:24:39	60 100 300 100	2.65 2.65 2.64 2.63	3 2 1 2	3266 5584 730 1246	2.58 2.57 2.55 2.52	2.65 2.66 2.67 2.68	4140 2000 562 2643	3 2 1 5
JSW	16.72	-2.09 %	17:00:00	125	16.37	5	1288	16.37	16.40	6657	1	335	5,513	[+]
JSW	16.27 16.72	15.05 18.39	17:00:00 17:00:00 17:00:00 17:00:00	482 150 104 46	16.37 16.37 16.37 16.37	2 2 2 2	309 205 200 200	16.36 16.36 16.36 16.35	16.45 16.45 16.47 16.48	383 575 565 120	2 1 2 1
JWCONSTR	2.81	-1.08 %	15:42:58	445	2.74	2	2155	2.74	2.79	8390	1	10	29	[+]
JWC	2.72 2.81	2.53 3.09	09:24:52 09:24:52 09:24:52 09:03:51	688 2760 552 181	2.72 2.72 2.73 2.73	2 2 3 1	1824 3473 11109 1121	2.72 2.71 2.70 2.68	2.80 2.81 2.82 2.83	500 5362 2745 1378	1 3 2 1
K2INTERNT	12.90	-3.88 %	17:00:53	774	12.40	1	630	12.30	12.40	226	1	2	20	[+]
K2I	12.40 12.90	11.70 14.10	17:00:00 17:00:00 15:49:44 14:18:51	45 50 44 69	12.40 12.40 12.40 12.40	1 1 2 1	190 250 45 180	12.10 12.00 11.90 11.60	12.70 12.80 12.90 13.00	441 610 300 1000	2 1 1 2
KCI	0.78	-1.23 %	16:48:27	1004	0.80	1	288	0.79	0.80	3919	1	30	24	[+]
KCI	0.78 0.82	0.71 0.86	16:34:50 15:56:31 15:43:12 15:04:48	70 1622 500 7	0.79 0.79 0.79 0.79	1 1 1 1	1493 4800 1000 445	0.79 0.78 0.78 0.77	0.81 0.82 0.82 0.82	450 930 2000 11489	1 1 1 3
KERNEL	39.60	3.33 %	17:00:00	13	40.30	1	11	40.30	40.55	35	1	16	659	[+]
KER	39.00 40.75	35.65 43.55	17:00:00 17:00:00 17:00:00 17:00:00	11 14 4 10	40.30 40.30 40.30 40.30	1 1 1 2	185 49947 26 1020	40.10 40.00 39.45 39.15	40.65 40.75 40.95 41.00	100 1132 81 34	1 4 2 1
KETY	476.00	0.84 %	17:00:00	12	478.50	1	10	478.00	478.50	18	1	9	4,395	[+]
KTY	475.50 482.00	428.50 523.00	17:00:00 17:00:00 17:00:00 17:00:00	4 34 7 21	478.50 478.50 478.50 478.50	3 1 1 1	441 5 81 81	476.00 474.00 473.50 472.50	479.00 480.00 481.00 481.50	99 140 158 181	2 6 3 3
KGHM	127.05	1.78 %	17:04:08	20	134.35	1	24	138.35	134.35	2125	2	949	124,089	[+]
KGH	126.05 134.35	114.35 139.75	17:03:53 17:00:59 17:00:00 17:00:00	200 150 93 100	134.35 134.35 134.35 134.35	2 1 3 2	770 200 576 2708	134.00 133.90 133.85 133.80	134.40 134.45 134.50 134.55	2744 7751 3612 2868	4 3 4 2
KGL	14.75	0.00 %	11:47:09	10731	14.35	1	450	14.35	14.65	453	1	13	186	[+]
KGL	14.35 14.75	13.30 16.20	11:15:15 11:13:23 10:52:24 10:52:24	450 450 975 25	14.35 14.35 14.35 14.40	1 2 3 1	500 1550 350 550	14.25 14.20 14.00 13.80	14.75 14.80 14.85 14.90	345 432 200 2217	1 1 1 4
KINOPOL	7.25	2.78 %	16:37:41	2	7.40	1	1058	7.10	7.40	1088	2	17	123	[+]
KPL	7.00 7.40	6.55 7.95	16:37:41 16:37:41 16:37:40 16:37:40	2 2 2 2	7.40 7.40 7.40 7.40	1 1 1 1	984 1000 452 140	7.05 7.00 6.95 6.90	7.50 7.55 7.70 7.80	1000 1186 302 400	4 4 2 1
KOGENERA	38.00	4.07 %	16:45:45	70	38.40	3	150	37.40	38.40	30	1	7	253	[+]
KGN	36.80 38.50	34.20 41.80	16:44:59 16:29:17 16:26:08 16:24:49	70 98 100 120	38.30 38.50 37.30 37.30	1 1 3 1	150 50 183 205	37.30 37.00 36.80 36.70	38.50 38.60 39.00 39.20	1670 500 280 129	3 1 4 2
KOMPAP	7.70	3.92 %	17:00:00	280	7.95	1	300	7.70	7.95	695	1	2	14	[+]
KMP	7.70 7.95	6.95 8.45	13:09:05 13:05:42 10:48:12 10:48:12	10 1580 500 480	7.95 7.70 7.65 7.70	1 1 1 1	1000 150 300 7	7.60 7.30 7.25 7.00	8.00 8.30 8.90 10.00	22400 20000 300 19	2 1 1 1
KOMPUTRON	2.03	0.49 %	15:47:36	50	2.05	2	947	1.98	2.09	500	1	5	10	[+]
KOM	1.98 2.10	1.83 2.23	15:34:50 15:04:26 12:49:41 12:42:49	39 500 12 600	1.98 2.00 2.10 2.10	1 1 1 1	1027 2000 300 1180	1.94 1.91 1.90 1.82	2.10 2.12 2.14 2.18	788 806 300 600	1 2 1 1
KPPD	26.80	0.00 %	10:00:42	1	26.80	1	296	26.80	28.00	290	1	0	0	[+]
KPD	26.80 26.80	24.20 29.40	09:14:15 10:20:55 09:27:51 09:14:04	1 1 1 50	26.80 26.80 26.80 26.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	30.00 30.80 31.80 32.00	75 50 49 604	1 1 1 1
KREC	7.80	-0.80 %	16:43:24	932	7.44	1	590	7.36	7.68	980	1	2	13	[+]
KRC	7.44 7.80	7.02 8.58	16:24:24 16:06:22 15:19:15 15:19:13	460 240 5 5	7.46 7.48 7.70 7.70	1 1 1 1	170 198 508 1	7.00 6.50 6.18 0.01	7.70 7.80 7.94 8.08	4885 4893 666 1000	1 2 1 1
KREDYTIN	10.10	-0.98 %	09:06:25	2	10.10	1	800	9.65	10.00	860	1	0	0	[+]
KRI	10.10 10.10	9.10 11.10	09:06:25 09:06:25 09:06:25 09:06:23	2 2 2 2	10.10 10.10 10.10 10.10	1 1 1 0	126 1000 1 0	9.45 8.70 0.01 0.00	10.20 10.50 11.50 13.40	4984 702 112 134	1 4 1 2
KRKA	382.00	0.00 %	14:42:24	29	388.00	1	2	370.00	391.00	3	1	0	65	[+]
KRK	374.00 392.00	344.00 420.00	14:42:24 14:42:24 13:43:25 13:43:25	3 15 2 3	389.00 389.00 392.00 392.00	2 1 2 2	38 5 36 399	369.00 365.00 361.00 360.00	392.00 393.00 394.00 395.00	32 8 13 30	4 2 2 3
KRUK	129.00	0.47 %	17:00:00	4	129.60	1	4	129.60	129.80	13	2	31	4,029	[+]
KRU	128.10 133.70	116.10 141.90	17:00:00 17:00:00 17:00:00 17:00:00	7 1 1 21	129.60 129.60 129.60 129.60	2 2 3 2	229 25 98 13	129.50 129.40 129.30 129.10	130.00 130.20 130.40 130.50	13 13 13 13	2 2 2 2
KRUSZWICA	58.40	-0.68 %	16:42:45	52	58.00	8	424	57.80	58.60	321	2	2	103	[+]
KSW	58.00 58.40	52.60 64.20	16:36:49 16:36:49 16:09:38 16:09:38	1000 26 35 17	58.00 58.00 58.00 58.00	8 3 3 7	248 172 436 453	57.60 57.40 57.20 57.00	58.80 59.00 59.20 59.40	232 197 179 196	6 8 7 7
KRVITAMIN	7.30	-9.36 %	17:00:00	266	6.78	2	284	6.78	6.82	200	1	187	1,266	[+]
KVT	6.58 7.30	6.58 8.02	17:00:00 17:00:00 17:00:00 16:49:47	14 500 20 200	6.78 6.78 6.78 6.92	1 2 1 2	300 601 1155 650	6.76 6.72 6.68 6.66	7.00 7.06 7.22 7.30	1892 3895 497 990	2 2 1 3
KSGAGRO	1.42	-2.58 %	17:00:00	60	1.51	1	1136	1.41	1.51	1020	1	6	8	[+]
KSG	1.41 1.53	1.28 1.56	15:44:05 15:44:05 15:42:49 15:42:49	363 300 650 336	1.41 1.41 1.42 1.42	2 1 1 1	1700 2500 1500 1400	1.35 1.32 1.19 1.18	1.52 1.54 1.56 1.58	190 1764 1500 3356	1 1 1 1
LABOPRINT	9.74	0.00 %	14:21:24	2	9.74	1	20	9.50	9.74	137	2	0	0	[+]
LAB	9.74 9.74	8.78 10.70	14:21:20 09:00:00 09:00:00 09:00:00	2 2 2 2	9.74 9.74 9.74 9.74	1 1 1 1	50 157 820 50	9.46 9.42 9.40 9.30	9.84 9.94 10.00 10.35	770 50 596 50	1 1 1 1
LARQ	2.88	-0.69 %	15:19:25	5	2.86	1	2800	2.77	2.86	613	2	0	0	[+]
LRQ	2.86 2.88	2.60 3.16	15:19:24 15:19:23 15:19:22 09:00:00	5 5 5 5	2.86 2.86 2.86 2.88	1 1 1 0	430 800 100 0	2.33 2.19 1.45 0.00	2.87 2.88 2.92 3.00	1000 2700 2917 840	1 1 1 1
LENA	3.45	0.00 %	16:37:26	250	3.52	1	200	3.46	3.53	5635	3	6	22	[+]
LEN	3.45 3.52	3.11 3.79	16:15:59 15:49:02 14:54:04 14:31:56	250 50 480 1443	3.52 3.52 3.45 3.45	1 3 4 2	4520 3200 3444 800	3.45 3.44 3.43 3.42	3.54 3.55 3.56 3.58	2740 1383 294 1000	2 1 1 1
LENTEX	9.44	-0.21 %	17:00:00	8	9.58	2	107	9.34	9.58	531	2	7	62	[+]
LTX	9.24 9.60	8.50 10.35	17:00:00 16:31:09 16:27:51 16:14:08	189 100 93 75	9.58 9.58 9.34 9.34	6 1 3 2	2302 100 500 261	9.30 9.28 9.26 9.24	9.68 9.80 9.84 9.88	433 80 77 278	3 1 1 1
LIBET	1.84	-2.13 %	14:37:27	1200	1.84	1	7600	1.82	1.84	520	1	20	36	[+]
LBT	1.84 1.85	1.66 2.01	14:21:02 13:58:04 13:58:04 13:50:48	1200 80 520 800	1.84 1.85 1.85 1.85	2 1 2 1	3352 1000 7224 740	1.81 1.75 1.75 1.70	1.88 1.90 1.90 1.92	1234 1000 204 695	1 1 1 1
LIVECHAT	94.00	-1.80 %	17:00:00	2	92.80	1	214	92.80	93.00	100	1	52	4,754	[+]
LVC	86.80 95.00	84.60 103.40	17:00:00 17:00:00 17:00:00 17:00:00	78 124 15 165	92.80 92.80 92.80 92.80	1 13 1 1	100 30034 100 5	92.70 92.60 92.50 92.30	93.40 93.50 93.80 94.00	70 20 100 116	2 1 1 2
LOKUM	12.00	-2.08 %	11:49:57	270	11.75	2	460	11.75	12.30	620	1	1	7	[+]
LKD	11.75 12.00	10.80 13.20	11:49:57 11:49:57 11:49:57 15:31:44	100 150 100 500	11.80 11.80 12.00 12.00	1 1 2 1	100 65 287 2000	11.60 11.55 11.50 11.30	12.60 12.65 12.80 12.85	85 55 247 1000	1 1 2 1
LOTOS	48.69	-1.10 %	17:04:25	11	48.60	1	932	48.58	48.60	849	1	231	11,270	[+]
LTS	48.30 49.90	43.83 53.54	17:04:19 17:02:09 17:00:00 17:00:00	53 100 500 367	48.60 48.60 48.60 48.60	1 3 2 1	100 484 241 82	48.55 48.53 48.49 48.47	48.70 48.72 48.76 48.80	200 240 35 465	1 2 1 3
LPP	7,260.00	0.83 %	17:04:32	71	7,270.00	3	14	7265.00	7280.00	1	1	1	10,523	[+]
LPP	7,235.00 7,335.00	6535.00 7985.00	17:04:32 17:04:32 17:04:32 17:00:00	60 9 3 4	7,270.00 7,270.00 7,270.00 7,270.00	2 2 6 2	9 11 22 11	7260.00 7255.00 7250.00 7245.00	7295.00 7300.00 7315.00 7320.00	1 12 6 15	1 3 2 3
LSISOFT	13.70	0.00 %	14:11:56	70	13.70	1	50	13.75	13.80	900	2	0	1	[+]
LSI	13.70 13.70	12.35 15.05	12:14:13 09:00:00 17:00:00 17:00:00	40 80 220 80	13.70 13.70 13.70 13.70	1 2 1 1	70 370 300 10000	13.70 13.60 13.55 13.50	14.10 14.15 14.30 14.40	425 200 40 30	1 1 1 1
LUBAWA	1.50	-2.99 %	17:00:00	200	1.46	2	1460	1.44	1.46	3000	2	206	301	[+]
LBW	1.43 1.50	1.35 1.65	17:00:00 17:00:00 17:00:00 16:48:56	1000 500 400 500	1.46 1.46 1.46 1.46	2 4 4 2	19794 9523 14600 2100	1.44 1.43 1.42 1.42	1.47 1.47 1.48 1.48	3800 9440 9500 1450	1 3 1 2
MABION	24.30	-2.49 %	17:02:15	71	23.50	4	228	23.40	23.50	79	2	20	483	[+]
MAB	23.40 24.30	21.90 26.70	17:01:14 17:00:00 17:00:00 17:00:00	69 100 450 200	23.50 23.50 23.50 23.50	3 2 4 2	537 220 757 325	23.30 23.25 23.20 23.10	23.80 23.95 24.00 24.25	246 108 1350 80	1 1 2 1
MAKARONPL	5.60	0.00 %	17:00:00	1	5.65	1	150	5.55	5.65	148	1	2	14	[+]
MAK	5.50 5.70	5.05 6.15	16:11:49 15:27:50 15:09:30 15:09:30	1 100 50 50	5.65 5.50 5.65 5.65	4 1 5 2	3301 300 2367 952	5.50 5.45 5.40 5.35	5.70 5.75 5.80 5.85	6163 5120 7096 2160	9 4 5 5
MANGATA	53.00	-1.92 %	17:00:00	10	51.00	1	1	50.50	51.50	166	1	1	52	[+]
MGT	50.50 53.00	47.80 58.00	15:44:19 13:03:36 13:03:36 13:03:36	99 166 10 150	50.50 51.00 51.00 51.00	4 1 1 1	157 35 153 13	50.00 49.40 49.20 48.40	53.00 54.00 54.50 56.00	10 50 56 275	1 1 3 2
MARVIPOL	4.87	-1.64 %	17:00:00	303	4.79	1	472	4.69	4.79	3362	3	64	305	[+]
MVP	4.45 4.99	4.39 5.34	17:00:00 17:00:00 17:00:00 17:00:00	135 300 222 40	4.79 4.79 4.79 4.79	1 1 1 1	750 1904 620 2000	4.64 4.63 4.62 4.60	4.80 4.82 4.84 4.86	2786 150 560 735	3 1 1 3
MASTERPHA	5.10	-3.98 %	15:44:32	27	4.82	1	123	4.82	4.94	2	1	2	10	[+]
MPH	4.82 5.10	4.59 5.60	15:37:00 15:36:38 11:05:47 10:55:15	308 20 300 506	4.94 4.94 4.90 4.94	1 1 1 1	300 260 224 4000	4.77 4.76 4.75 4.74	5.00 5.10 5.14 5.16	2113 2480 122 148	2 2 1 2
MBANK	204.80	-1.86 %	17:00:00	27	201.00	6	213	201.00	202.20	84	5	42	8,558	[+]
MBK	198.50 210.40	184.40 225.20	17:00:00 17:00:00 17:00:00 17:00:00	21 6 9 18	201.00 201.00 201.00 201.00	4 2 5 4	122 110 150 130	200.80 200.60 200.40 200.20	202.40 202.80 203.00 203.20	30 71 36 12	2 3 3 1
MBWS	5.80	-5.86 %	10:31:43	100	5.46	2	454	5.46	5.80	1446	4	1	4	[+]
MBW	5.40 5.80	5.22 6.38	09:49:45 09:14:58 09:05:04 09:01:10	290 400 1 2	5.40 5.59 5.80 5.80	1 3 1 1	400 678 59 161	5.40 5.30 5.08 4.42	5.88 5.89 5.90 6.00	232 311 1042 494	1 2 3 4
MCI	11.75	0.00 %	16:45:37	2	11.75	3	1585	11.40	11.75	1340	4	9	108	[+]
MCI	11.35 11.75	10.60 12.90	16:45:37 16:42:26 16:42:26 16:42:10	48 54 57 21	11.60 11.60 11.60 11.60	3 5 1 1	870 2994 500 930	11.35 11.30 11.25 11.20	11.85 11.90 11.95 12.00	585 563 4150 1000	1 2 2 1
MDIENERGIA	5.44	-15.49 %	17:00:45	430	4.80	1	200	4.66	4.80	5900	2	293	1,421	[+]
MDI	4.44 5.50	4.41 5.38	17:00:09 17:00:09 17:00:00 17:00:00	1000 2770 4667 81	4.80 4.80 4.80 4.80	1 1 1 3	180 1000 860 660	4.64 4.62 4.61 4.60	4.88 4.90 4.95 5.00	900 999 64 2000	1 1 1 1
MEDIACAP	2.24	-3.48 %	10:25:23	195	2.22	1	1805	2.22	2.31	3247	1	1	2	[+]
MCP	2.22 2.24	2.02 2.46	09:51:05 12:18:27 12:11:34 12:11:34	800 1500 2727 2200	2.24 2.30 2.30 2.30	1 2 1 1	2500 7410 250 2000	2.21 2.20 2.19 2.18	2.47 2.50 2.58 2.60	3452 1700 1000 2574	1 1 1 3
MEDICALG	26.15	-0.91 %	17:04:50	60	27.20	1	1776	27.20	27.40	140	2	8	223	[+]
MDG	25.70 27.20	23.55 28.75	17:04:50 16:49:29 16:49:14 16:48:55	392 1 80 20	27.20 27.20 27.00 27.00	1 2 1 1	1 244 100 100	27.00 26.40 26.25 26.20	27.45 27.50 27.55 27.70	27 815 133 70	1 3 1 1
MENNICA	24.00	-7.63 %	17:00:00	372	21.80	7	2906	21.80	22.20	711	5	34	747	[+]
MNC	21.00 24.40	19.50 23.60	17:00:00 17:00:00 17:00:00 17:00:00	128 99 570 250	21.80 21.80 21.80 21.80	4 5 8 12	555 1826 466 1274	21.60 21.40 21.20 21.00	22.40 22.60 22.80 23.00	150 280 1276 125	1 2 4 2
MERCATOR	315.00	-0.62 %	17:03:16	12	318.00	8	63	316.00	318.00	277	4	83	26,150	[+]
MRC	300.00 333.00	284.00 346.00	17:03:16 17:02:59 17:02:01 17:00:31	22 100 128 1234	318.00 318.00 318.00 318.00	9 2 2 2	366 12 131 16	315.00 314.00 313.00 312.00	319.00 320.00 321.00 322.00	165 393 155 521	3 7 4 3
MERCOR	9.08	0.22 %	17:00:00	1	9.18	1	85	9.00	9.18	756	2	0	2	[+]
MCR	8.96 9.18	8.18 9.98	11:31:18 11:31:18 09:41:52 09:14:51	58 50 12 46	8.96 9.02 9.02 9.18	1 1 1 2	300 142 333 1232	8.98 8.96 8.94 8.92	9.20 9.28 9.36 9.38	1025 350 343 80	2 1 1 1
MEXPOLSKA	1.45	5.71 %	16:28:11	2	1.48	1	1200	1.37	1.48	476	1	18	25	[+]
MEX	1.39 1.50	1.31 1.59	16:28:11 16:28:11 16:28:11 16:28:11	2 2 2 2	1.48 1.48 1.48 1.48	1 2 2 2	920 1957 3000 849	1.36 1.35 1.34 1.32	1.49 1.50 1.51 1.55	998 200 3714 3005	1 1 1 2
MFO	22.40	3.70 %	14:24:42	2	22.40	1	390	21.80	22.40	173	3	0	0	[+]
MFO	22.40 22.40	20.20 24.60	14:24:34 14:24:31 14:24:30 09:00:00	2 1 1 2	22.40 22.40 22.40 22.40	2 1 1 1	88 400 1623 77	20.60 20.40 20.00 19.40	22.60 22.80 23.00 23.80	50 380 66 50	1 1 1 1
MILLENNIUM	3.08	-0.13 %	17:04:18	1630	3.06	2	561	3.06	3.07	5000	1	1,503	4,636	[+]
MIL	3.02 3.14	2.77 3.38	17:02:16 17:02:16 17:02:16 17:01:29	62 281 27 500	3.06 3.06 3.06 3.06	8 1 4 2	14200 191 1204 426	3.06 3.06 3.06 3.05	3.08 3.08 3.08 3.09	1400 4671 146 573	2 5 1 3
MIRACULUM	1.31	-0.38 %	17:00:00	35	1.33	1	4200	1.28	1.32	215	1	41	54	[+]
MIR	1.27 1.38	1.18 1.44	16:40:50 16:40:50 13:34:41 12:50:34	800 200 100 800	1.28 1.32 1.32 1.32	2 2 2 1	5109 7900 5450 1500	1.27 1.26 1.25 1.23	1.33 1.35 1.36 1.37	5000 5370 1000 5300	1 1 1 2
MIRBUD	1.52	-1.27 %	16:31:31	752	1.56	1	5445	1.54	1.56	2310	1	124	191	[+]
MRB	1.51 1.58	1.36 1.66	16:29:28 16:25:19 16:24:45 16:24:45	20000 438 1000 2500	1.54 1.56 1.56 1.56	2 3 2 6	14200 8302 7288 17716	1.52 1.52 1.51 1.51	1.56 1.57 1.57 1.58	10712 10500 17683 7408	2 3 4 2
MLPGROUP	71.00	0.00 %	16:36:04	15	70.00	1	23	66.50	73.00	15	1	2	125	[+]
MLG	70.00 73.00	64.00 78.00	16:36:04 16:36:04 16:36:04 16:29:11	50 20 15 24	70.50 71.00 73.00 71.50	1 1 1 1	300 115 100 300	66.00 65.50 65.00 64.00	75.50 76.00 76.50 77.00	91 15 80 360	1 1 1 2
MLSYSTEM	93.00	-7.13 %	17:03:10	10	88.60	2	66	88.20	88.80	46	1	36	3,203	[+]
MLS	84.60 93.40	83.80 102.00	17:01:21 17:01:21 17:00:48 17:00:00	15 10 15 15	88.60 88.60 88.60 88.60	11 1 1 3	877 17 11 687	88.00 87.80 87.60 87.20	89.00 89.80 90.00 90.60	13 50 2476 20	1 1 7 1
MOBRUK	236.00	6.84 %	16:42:46	4	250.00	1	3	250.00	252.00	10	1	0	67	[+]
MBR	236.00 250.00	214.00 258.00	16:36:04 16:33:52 16:33:52 16:31:36	45 25 5 35	248.00 248.00 246.00 238.00	1 1 1 2	25 20 10 15	248.00 228.00 226.00 222.00	254.00 256.00 258.00 260.00	30 36 34 61	1 1 2 2
MOJ	0.00	0.00 %	16:09:14	148	1.22	1	260	1.22	1.26	1000	1	0	0	[+]
MOJ	0.00 0.00	1.10 1.34	16:09:14 16:09:14 16:09:14 12:13:58	1900 270 792 400	1.22 1.23 1.23 1.23	1 2 1 1	2500 7300 1500 6000	1.21 1.20 1.16 1.11	1.27 1.28 1.30 1.35	1000 1000 7752 5000	1 1 2 1
MOL	23.06	-0.60 %	16:47:07	2	23.36	3	398	22.80	23.50	280	2	0	9	[+]
MOL	22.90 23.44	20.76 25.36	16:47:07 16:25:49 16:25:49 16:09:08	58 2 50 100	23.10 23.10 23.00 22.90	1 1 1 1	45 46 100 50	22.00 21.90 21.80 21.50	23.52 23.56 23.70 24.00	100 32 32 133	1 1 1 2
MONNARI	2.00	1.00 %	17:00:00	1	2.02	1	4771	1.99	2.02	852	1	39	78	[+]
MON	1.98 2.02	1.80 2.20	16:49:31 16:42:57 16:42:57 16:41:51	129 95 105 2400	1.99 1.98 1.98 1.99	2 1 1 1	3841 2998 3000 2000	1.98 1.98 1.97 1.96	2.03 2.04 2.05 2.06	998 3482 6430 1000	1 3 2 1
MORIZON	0.00	0.00 %	10:20:18	253	1.97	0	0	0.00	0.00	0	0	0	0	[+]
MZN	0.00 0.00	1.77 2.16	09:00:00 09:00:00 09:00:00 09:00:00	1 1 999 250	1.97 1.97 1.97 1.97	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
MOSTALPLC	9.18	0.00 %	12:35:04	42	9.18	1	150	8.82	9.20	3051	6	1	5	[+]
MSP	9.02 9.18	8.28 10.05	12:33:29 11:38:57 09:13:49 16:46:34	29 350 85 5	9.18 9.02 9.18 9.18	1 1 1 1	250 169 162 401	8.76 8.74 8.72 8.70	9.28 9.36 9.38 9.44	740 200 798 259	2 1 2 1
MOSTALWAR	4.81	2.00 %	16:27:48	1	5.10	1	288	4.82	5.00	300	1	1	6	[+]
MSW	4.81 5.10	4.33 5.28	16:26:51 12:26:03 12:10:03 11:49:28	272 1 10 11	5.00 5.00 4.81 4.81	1 1 1 1	990 350 300 300	4.81 4.80 4.79 4.77	5.08 5.10 5.14 5.16	999 311 318 800	1 2 1 2
MOSTALZAB	0.86	0.47 %	16:49:21	1	0.85	1	8090	0.85	0.85	1000	1	37	32	[+]
MSZ	0.84 0.86	0.77 0.95	16:47:21 16:38:26 16:15:29 15:45:05	275 2 1500 11	0.85 0.86 0.85 0.86	1 1 2 1	5000 2000 5134 2000	0.85 0.84 0.84 0.84	0.86 0.87 0.88 0.88	5076 2080 2608 3428	1 1 1 1
MUZA	0.00	0.00 %	16:47:17	600	2.36	1	250	2.28	2.36	7550	3	0	0	[+]
MZA	0.00 0.00	2.14 2.58	10:42:07 16:21:31 10:54:30 16:36:24	1386 10 170 1500	2.34 2.42 2.34 2.40	2 1 2 1	7319 200 601 1000	2.26 2.22 2.20 2.10	2.88 3.00 3.50 4.00	200 1800 680 1854	1 1 1 1
MWTRADE	2.02	-1.00 %	10:55:37	347	1.98	2	1350	1.96	2.00	7384	4	3	5	[+]
MWT	1.97 2.02	1.82 2.22	10:34:44 09:12:32 09:11:53 09:02:32	453 500 500 400	1.98 1.97 1.97 1.97	2 1 1 1	679 3710 700 815	1.95 1.92 1.86 1.81	2.02 2.04 2.06 2.08	14755 1743 1100 3075	3 2 1 3
NETIA	4.40	1.60 %	17:00:00	430	4.45	1	1009	4.38	4.45	672	2	137	605	[+]
NET	4.39 4.45	3.96 4.84	17:00:00 17:00:00 17:00:00 17:00:00	35 50 125 1999	4.45 4.45 4.45 4.45	1 1 1 2	521 87 800 700	4.37 4.36 4.31 4.30	4.46 4.47 4.48 4.49	319 532 6653 1663	1 1 4 2
NEUCA	508.00	-2.17 %	17:00:00	1	497.00	1	17	497.00	499.50	38	1	2	1,123	[+]
NEU	496.50 508.00	457.50 558.00	17:00:00 17:00:00 17:00:00 17:00:00	18 14 40 9	497.00 497.00 497.00 497.00	3 1 2 6	83 10 35 277	496.50 496.00 495.50 495.00	500.00 501.00 502.00 503.00	25 35 45 40	1 2 1 2
NEWAG	25.40	-0.77 %	14:47:34	80	25.70	2	50	25.20	25.70	60	1	1	25	[+]
NWG	25.00 26.00	22.90 27.90	13:17:22 11:07:01 11:07:01 11:07:01	25 25 400 20	25.70 25.00 25.00 25.10	3 2 2 1	145 200 85 50	25.10 25.00 24.90 24.70	25.80 25.90 26.00 26.10	95 246 499 590	2 3 6 2
NORTCOAST	14.85	0.00 %	15:08:36	400	14.85	1	80	14.85	14.95	3530	2	0	6	[+]
NCT	14.85 14.85	13.40 16.30	10:05:44 14:52:57 12:11:26 12:11:26	20 500 435 65	14.85 14.85 14.95 14.95	1 1 1 1	500 2000 999 520	14.80 14.75 14.65 14.45	15.00 15.05 15.10 15.15	1000 1000 1000 496	1 1 1 1
NOVITA	97.00	1.03 %	17:00:00	1	97.80	1	15	96.60	97.80	4	1	0	18	[+]
NVT	96.40 97.80	87.40 106.50	15:14:39 14:42:06 13:32:06 11:57:24	10 70 25 22	96.60 96.80 96.40 96.80	1 1 2 1	20 3 51 63	96.00 94.60 94.20 94.00	98.00 98.80 99.00 99.40	33 16 134 15	2 1 4 1
NOWAGALA	0.00	0.00 %	11:51:20	100	0.85	1	9500	0.80	0.84	2460	1	0	0	[+]
CNG	0.00 0.00	0.77 0.93	11:49:05 14:20:39 10:31:05 09:42:55	9500 350 2460 9343	0.81 0.79 0.81 0.80	1 2 2 1	1911 7155 20100 1379	0.76 0.67 0.65 0.01	0.85 0.86 0.90 0.94	44569 944 2015 4667	5 1 1 1
NTTSYSTEM	3.08	-2.95 %	17:03:12	228	2.96	1	1000	2.90	3.02	891	1	3	8	[+]
NTT	2.95 3.08	2.78 3.38	15:39:19 14:29:25 12:14:33 12:14:33	101 22 978 22	2.96 2.96 2.96 2.96	1 1 2 1	500 516 1200 3000	2.88 2.86 2.85 2.82	3.07 3.08 3.17 3.18	950 1485 501 2220	1 1 1 1
OAT	21.90	-7.01 %	17:00:00	147	19.90	3	353	19.90	20.10	190	1	59	1,182	[+]
OAT	19.75 21.90	19.75 24.00	17:00:00 17:00:00 17:00:00 16:47:06	100 10 555 200	19.90 19.90 19.90 19.90	4 6 3 3	390 1260 980 450	19.85 19.80 19.75 19.70	20.20 20.30 20.40 20.50	50 198 11 392	1 1 1 2
ODLEWNIE	5.10	-1.97 %	16:35:59	1201	4.98	1	299	4.98	5.02	194	1	6	30	[+]
ODL	4.96 5.10	4.59 5.60	16:35:59 16:30:09 16:30:09 13:33:50	200 200 399 200	4.98 5.00 5.00 5.02	1 4 1 1	302 880 300 1024	4.97 4.96 4.93 4.92	5.04 5.06 5.08 5.10	140 1260 1601 2931	1 2 2 4
OEX	18.10	-5.56 %	17:00:00	103	17.00	8	1311	17.00	17.60	689	2	9	153	[+]
OEX	17.00 18.10	16.30 19.90	17:00:00 17:00:00 17:00:00 17:00:00	54 60 59 124	17.00 17.00 17.00 17.00	3 3 2 2	191 598 420 640	16.90 16.80 16.70 16.50	17.90 18.00 18.10 18.50	354 100 1353 70	1 1 1 1
OPENFIN	0.92	4.35 %	13:36:06	400	0.96	1	5000	0.90	0.95	2220	2	51	46	[+]
OPF	0.88 0.96	0.83 1.01	13:36:06 13:33:58 13:33:51 13:33:17	1600 1145 6222 1811	0.95 0.92 0.91 0.91	1 1 1 1	580 1800 5000 1500	0.88 0.87 0.87 0.86	0.95 0.96 0.96 0.97	3000 1680 3657 1602	1 1 3 2
OPONEOPL	37.00	0.54 %	13:55:44	53	37.50	1	44	37.00	37.30	304	1	0	15	[+]
OPN	36.80 37.50	33.30 40.70	10:42:59 10:42:59 10:40:48 09:11:48	89 51 51 73	36.80 36.90 37.50 36.80	1 3 2 1	51 1196 232 57	36.90 36.80 36.10 35.80	37.50 37.60 37.70 38.00	722 69 500 1047	4 1 1 2
OPTEAM	24.80	0.00 %	12:29:11	13	24.80	1	110	24.40	24.80	337	1	1	20	[+]
OPM	23.80 25.00	22.40 27.20	12:29:11 11:55:03 11:55:03 11:34:18	12 108 53 1	24.80 24.80 24.80 25.00	1 1 4 3	1000 123 531 1773	24.20 24.00 23.80 22.80	25.00 25.20 25.40 25.80	664 60 80 200	1 1 1 1
ORANGEPL	7.54	0.20 %	17:00:00	1373	7.50	1	4000	7.50	7.55	2256	1	551	4,149	[+]
OPL	7.46 7.62	6.79 8.29	17:00:00 17:00:00 17:00:00 17:00:00	1373 1373 1373 715	7.50 7.50 7.50 7.50	2 3 4 4	3964 4170 6426 6429	7.50 7.49 7.49 7.48	7.56 7.57 7.57 7.58	1274 2438 24058 2436	2 2 2 2
ORCOGROUP	1.20	-0.83 %	10:55:27	3700	1.20	1	9561	1.21	1.28	1000	1	5	6	[+]
OPG	1.20 1.20	1.08 1.32	10:00:14 13:25:18 17:03:12 16:43:17	1000 1200 3000 700	1.20 1.21 1.26 1.26	1 1 1 1	3300 6211 8 200	1.20 1.10 0.86 0.61	1.36 1.37 1.50 1.54	1640 120 376 404	1 1 1 1
ORZBIALY	11.50	-0.43 %	16:25:56	65	11.50	1	81	11.10	11.50	164	1	3	30	[+]
OBL	11.10 11.50	10.35 12.65	16:15:00 16:15:00 14:45:29 14:05:59	66 34 8 21	11.50 11.30 11.10 11.10	2 2 1 1	28 880 10 10	10.80 10.65 10.60 10.30	11.70 11.80 11.90 11.95	10 221 2417 1042	1 2 2 2
OTLOG	5.65	3.48 %	14:05:36	160	5.95	1	500	5.75	5.90	1280	1	12	65	[+]
OTS	5.35 5.95	5.10 6.20	14:05:13 14:05:13 12:47:48 11:03:46	700 420 126 774	5.90 5.85 5.70 5.75	1 1 1 1	1374 1328 500 37	5.70 5.65 5.55 5.50	5.95 6.10 6.40 6.60	1340 588 5600 1250	1 2 1 1
OTMUCHOW	1.52	1.39 %	14:22:14	300	1.46	1	1000	1.47	1.50	6000	1	6	9	[+]
OTM	1.44 1.52	1.37 1.67	14:22:06 14:22:03 14:22:00 09:54:06	300 200 200 5428	1.46 1.46 1.46 1.44	1 1 2 1	1000 1000 6500 1821	1.42 1.41 1.40 1.36	1.52 1.56 1.58 1.72	3959 489 1749 830	1 1 2 1
OVOSTAR	0.00	0.00 %	09:16:48	1	69.50	1	40	61.50	69.00	23	2	0	0	[+]
OVO	0.00 0.00	63.00 76.00	10:12:59 09:48:43 09:13:27 09:09:38	13 59 1 13	69.00 66.00 71.00 64.00	2 0 0 0	2 0 0 0	0.01 0.00 0.00 0.00	71.00 71.50 72.00 74.00	50 47 7 16	2 1 1 1
PAMAPOL	1.27	-3.97 %	17:00:00	1181	1.21	2	2133	1.21	1.23	13	1	9	11	[+]
PMP	1.21 1.27	1.15 1.39	17:00:00 17:00:00 14:59:08 14:54:25	2019 300 7 37	1.21 1.21 1.26 1.22	3 1 1 2	11510 500 1500 4221	1.20 1.19 1.17 1.12	1.26 1.27 1.30 1.31	1493 3436 8900 767	2 1 1 1
PANOVA	11.35	2.75 %	10:43:19	1	11.20	1	300	10.70	11.20	341	2	0	5	[+]
NVA	10.60 11.35	10.25 12.45	10:02:05 09:49:50 09:46:05 09:45:05	53 100 91 200	10.65 10.65 10.60 10.70	3 1 1 3	497 109 999 270	10.65 10.60 10.55 10.50	11.30 11.35 11.70 11.75	828 96 121 100	1 1 1 1
PATENTUS	1.13	-2.65 %	14:47:35	1000	1.10	1	888	1.08	1.10	8000	1	4	4	[+]
PAT	1.10 1.13	1.01 1.24	12:31:04 10:14:11 09:40:59 15:02:11	1000 742 1000 395	1.11 1.13 1.13 1.13	2 1 1 1	4345 168 1000 1000	1.08 1.07 1.05 1.04	1.12 1.13 1.14 1.14	2258 2485 1000 7500	2 2 1 1
PBKM	0.00	0.00 %	17:00:00	27	82.00	2	101	80.00	84.80	588	2	0	0	[+]
BKM	0.00 0.00	73.80 90.20	17:00:00 14:16:21 09:58:48 15:42:02	16 140 30 39	82.00 84.80 82.60 85.00	1 1 1 1	89 47 68 37	79.00 78.60 78.40 78.20	85.00 86.60 88.00 89.00	429 8 100 248	4 1 1 2
PCCEXOL	6.88	-14.29 %	17:04:18	200	6.00	1	1250	5.94	6.04	177	1	1,325	7,936	[+]
PCX	5.58 6.88	5.58 6.82	17:03:43 17:03:43 17:03:37 17:03:37	115 110 130 200	6.00 6.00 6.00 6.00	1 3 1 4	3000 1594 140 13346	5.82 5.80 5.78 5.76	6.06 6.08 6.10 6.12	2294 2000 2174 1000	1 1 4 1
PCCROKITA	51.20	-3.40 %	17:03:53	41	51.20	5	397	51.00	51.40	130	1	2	90	[+]
PCR	51.20 52.80	46.10 56.20	17:02:49 17:02:49 17:00:00 16:49:08	6 22 130 100	51.20 51.20 51.20 51.60	2 2 3 1	70 250 284 200	50.80 50.60 50.40 50.20	51.60 52.20 52.40 52.80	571 50 130 70	2 1 1 2
PEKABEX	12.40	-4.00 %	14:19:05	62	12.00	3	1250	11.80	12.25	450	2	6	76	[+]
PBX	11.70 12.40	11.20 13.60	13:13:43 13:13:43 13:13:43 13:13:43	180 60 175 633	11.70 11.75 11.85 11.85	3 4 1 1	480 880 75 180	11.75 11.70 11.65 11.55	12.30 12.35 12.40 12.50	500 745 100 936	1 1 1 1
PEKAO	56.54	-0.25 %	17:03:54	10	56.56	1	30	58.24	56.56	2297	2	757	42,704	[+]
PEO	55.50 57.42	50.90 62.18	17:02:43 17:02:43 17:02:43 17:01:43	500 200 43 180	56.56 56.56 56.56 56.56	1 2 1 3	10 874 657 1156	56.50 56.48 56.46 56.44	56.60 56.62 56.64 56.66	270 1238 200 965	3 4 1 2
PEMANAGER	12.75	-1.61 %	12:51:37	197	12.20	1	103	12.20	13.25	48	1	0	3	[+]
PEM	12.20 12.75	11.50 14.00	12:25:32 09:00:00 09:00:00 09:00:00	10 2 2 2	12.75 12.75 12.75 12.75	2 1 1 2	800 150 300 230	12.10 12.00 11.95 11.60	13.30 13.45 13.80 14.40	100 100 100 100	1 1 1 1
PEP	41.90	-0.72 %	17:00:00	5	41.60	2	96	41.60	42.20	129	1	4	154	[+]
PEP	41.30 43.20	37.80 46.00	17:00:00 17:00:00 16:49:34 16:48:54	3 5 15 26	41.60 41.60 41.60 41.70	2 2 3 3	53 250 516 384	41.50 41.40 41.30 41.20	42.50 42.60 42.70 42.80	211 74 74 74	1 1 1 1
PEPEES	1.60	2.56 %	16:46:30	130	1.60	2	1727	1.57	1.60	3468	3	1	2	[+]
PPS	1.57 1.60	1.44 1.76	10:09:07 09:05:15 16:32:59 15:07:37	871 2 2000 200	1.57 1.60 1.56 1.59	2 6 3 3	1015 7735 5996 6914	1.56 1.55 1.54 1.53	1.61 1.62 1.63 1.64	2000 968 7792 2418	1 2 2 2
PGE	6.97	-1.89 %	17:01:04	5000	6.87	3	39581	6.87	6.87	5307	2	1,622	11,065	[+]
PGE	6.73 6.97	6.27 7.67	17:00:00 17:00:00 17:00:00 17:00:00	1690 1152 538 1690	6.87 6.87 6.87 6.87	2 1 2 1	6614 4117 2902 4117	6.87 6.86 6.86 6.85	6.89 6.90 6.91 6.91	5294 800 5281 3000	2 2 2 1
PGNIG	5.30	0.00 %	17:02:03	5000	5.30	8	82083	5.30	5.31	5676	1	3,525	18,779	[+]
PGN	5.29 5.36	4.77 5.83	17:00:00 17:00:00 17:00:00 17:00:00	126 1874 1126 1553	5.30 5.30 5.30 5.30	1 3 6 2	3260 6724 4613 5995	5.30 5.29 5.29 5.29	5.31 5.32 5.32 5.32	1134 8867 12793 3260	1 4 3 1
PGODLEW	1.24	0.00 %	16:24:08	11	1.24	1	1317	1.17	1.24	804	1	39	47	[+]
PGO	1.15 1.24	1.12 1.36	15:34:34 15:33:33 15:30:05 15:29:37	400 1385 300 3500	1.16 1.18 1.18 1.18	1 2 1 2	2500 5625 4000 2000	1.16 1.15 1.11 1.10	1.25 1.30 1.40 1.44	200 616 1700 1000	1 1 1 1
PGSSOFT	13.85	-0.74 %	17:00:00	151	13.40	1	30	13.20	13.50	38997	1	2	28	[+]
PSW	13.40 13.85	12.50 15.20	16:43:30 16:43:30 16:41:40 16:41:40	49 1 79 1	13.40 13.40 13.40 13.45	2 1 1 2	1660 115 500 9120	13.15 12.90 12.85 12.80	13.65 13.70 13.80 13.85	300 150 367 5218	1 1 2 4
PHARMENA	13.60	-3.64 %	17:00:00	19	13.25	1	269	13.20	13.25	53	1	11	141	[+]
PHR	12.25 13.60	12.25 14.95	17:00:00 16:38:02 16:29:24 16:19:36	2 2 131 60	13.25 13.45 13.25 13.20	1 1 2 2	115 50 2571 273	13.10 13.00 12.95 12.90	13.35 13.40 13.50 13.60	129 220 100 650	1 1 1 2
PHN	12.65	0.00 %	17:01:37	30	12.55	1	130	12.50	12.55	170	1	4	54	[+]
PHN	12.45 12.65	11.40 13.90	17:00:00 17:00:00 16:46:45 16:18:02	100 30 118 75	12.55 12.55 12.55 12.55	1 1 2 5	200 65 225 1201	12.45 12.35 12.10 12.00	12.60 12.65 12.70 12.75	3188 1606 1068 1140	3 4 5 3
PKNORLEN	54.70	1.76 %	17:02:48	18	55.46	1	53	57.10	55.50	5700	3	1,209	67,004	[+]
PKN	54.30 56.18	49.23 60.16	17:01:26 17:01:23 17:00:39 17:00:36	294 639 500 100	55.46 55.46 55.46 55.46	3 2 3 5	2567 1144 1455 765	55.46 55.44 55.42 55.40	55.52 55.56 55.58 55.60	2488 1000 2500 370	2 1 1 1
PKOBP	23.16	0.95 %	17:04:39	50	23.36	1	152	24.05	23.36	14749	14	1,911	44,391	[+]
PKO	22.91 23.61	20.85 25.47	17:04:18 17:01:15 17:00:00 17:00:00	50 85 646 600	23.36 23.36 23.36 23.36	1 1 1 2	1351 6762 844 1625	23.31 23.30 23.28 23.25	23.37 23.38 23.39 23.40	6677 2571 4771 13776	3 3 4 16
PKPCARGO	13.44	-1.33 %	17:00:00	190	13.32	1	116	13.26	13.32	7083	2	101	1,376	[+]
PKP	13.26 13.90	12.10 14.78	17:00:00 17:00:00 17:00:00 17:00:00	105 5 84 44	13.32 13.32 13.32 13.32	1 2 1 2	100 370 300 955	13.24 13.20 13.18 13.16	13.38 13.40 13.48 13.58	5400 29 160 104	1 1 1 2
PLASTBOX	1.89	-1.06 %	17:00:00	10	1.87	1	1230	1.82	1.87	1980	1	11	20	[+]
PLX	1.83 1.89	1.70 2.07	16:47:01 16:47:01 11:27:14 10:00:52	1000 437 63 100	1.83 1.83 1.88 1.88	1 1 4 1	775 827 9920 2776	1.82 1.82 1.80 1.79	1.88 1.88 1.90 1.92	880 596 5500 3857	1 1 1 1
PLAY	31.02	0.65 %	17:00:28	245	30.94	1	987	30.94	31.04	1909	1	1,116	34,854	[+]
PLY	30.94 31.56	27.92 34.12	17:00:00 17:00:00 17:00:00 17:00:00	3421 94 50 94	30.94 30.94 30.94 30.94	5 4 3 1	2873 6558 2122 50	30.92 30.88 30.86 30.84	31.08 31.16 31.20 31.22	3862 5954 3848 2097	2 4 2 2
PLAYWAY	496.00	-0.71 %	17:00:00	3	486.50	1	9	486.50	492.00	30	1	6	2,678	[+]
PLW	475.00 496.00	446.50 545.00	17:00:00 17:00:00 17:00:00 17:00:00	5 4 10 10	486.50 486.50 486.50 486.50	4 2 1 3	160 29 5 81	485.00 483.00 481.00 480.00	492.50 493.00 493.50 494.00	32 32 22 131	2 2 1 4
PLAZACNTR	1.90	-0.53 %	17:00:00	10	1.89	1	625	1.73	1.89	346	1	3	5	[+]
PLZ	1.73 1.90	1.71 2.08	10:00:16 09:48:35 09:48:35 09:00:00	10 515 500 165	1.85 1.73 1.73 1.90	1 1 1 0	896 900 40 0	1.72 1.51 1.50 0.00	1.90 1.94 1.95 1.97	2540 700 550 930	3 1 1 1
POINTGROUP	2.08	-1.82 %	14:15:34	1600	2.16	2	1271	2.12	2.18	2650	1	7	14	[+]
PGM	2.08 2.16	1.88 2.28	11:23:20 10:13:58 09:31:23 09:31:23	3 224 1216 1325	2.08 2.08 2.08 2.08	2 1 1 1	4850 3000 10 250	2.10 2.00 1.79 1.75	2.20 2.28 2.32 2.36	9235 300 640 785	2 1 1 1
POLICE	12.30	0.00 %	16:04:55	861	12.20	1	94	12.10	12.20	1942	1	2	19	[+]
PCE	12.10 12.30	11.10 13.50	15:55:13 15:04:23 14:03:48 14:03:48	4 16 85 118	12.20 12.10 12.10 12.10	9 2 3 1	3969 200 5660 40	12.00 11.90 11.80 11.70	12.30 12.60 12.70 12.80	80 600 178 142	1 1 1 1
POLIMEXMS	2.16	-2.78 %	17:00:00	97	2.10	8	6239	2.10	2.12	600	1	150	316	[+]
PXM	2.06 2.16	1.94 2.38	17:00:00 17:00:00 17:00:00 17:00:00	1000 1000 1000 2025	2.10 2.10 2.10 2.10	1 2 4 2	2000 5500 6800 8420	2.09 2.08 2.07 2.06	2.12 2.12 2.13 2.14	2000 1000 3851 8980	2 1 6 4
POLNORD	3.09	0.00 %	16:41:33	1	3.17	1	250	3.11	3.17	1496	1	0	1	[+]
PND	3.09 3.17	2.78 3.39	16:08:50 16:08:50 09:10:41 13:20:39	1 102 104 500	3.16 3.16 3.09 3.17	1 1 1 1	300 430 300 407	3.10 3.10 3.09 3.08	3.18 3.23 3.27 3.30	2904 7508 500 800	1 1 1 1
POLWAX	3.91	-0.26 %	13:55:42	100	3.90	1	2495	3.82	3.89	2394	1	3	11	[+]
PWX	3.90 3.91	3.52 4.30	13:47:34 12:57:33 11:43:58 09:00:00	200 400 2050 5	3.90 3.91 3.91 3.91	1 1 1 1	413 2600 135 191	3.75 3.74 3.70 3.63	3.90 3.91 3.94 3.98	1900 205 1250 1500	2 1 1 1
POZBUD	1.42	-6.27 %	16:46:23	470	1.35	1	770	1.34	1.39	574	2	28	38	[+]
POZ	1.35 1.42	1.28 1.56	16:46:23 16:46:23 16:46:23 16:46:23	360 1220 600 350	1.35 1.35 1.35 1.35	2 1 1 1	9588 2000 550 2000	1.34 1.33 1.32 1.25	1.40 1.40 1.43 1.45	4492 60 1000 1000	2 1 1 1
PRAGMAFA	18.40	-7.73 %	17:01:20	136	16.70	2	120	16.30	16.70	587	1	10	175	[+]
PRF	16.20 18.40	15.00 18.20	17:00:56 17:00:13 17:00:11 17:00:00	180 320 27 337	16.70 16.70 16.70 16.70	2 1 2 1	68 100 300 100	16.20 16.10 16.00 15.60	17.10 17.20 17.40 17.50	45 340 160 111	1 1 1 2
PRAGMAINK	0.00	0.00 %	16:05:47	19	7.02	1	30	6.70	7.02	21	1	0	0	[+]
PRI	0.00 0.00	6.32 7.72	16:05:47 16:04:11 11:15:28 11:10:49	10 71 370 130	7.00 6.80 7.00 7.00	1 1 1 1	20 50 100 36	6.50 6.40 6.10 5.90	7.04 7.06 7.08 7.10	15 20 20 50	1 1 1 1
PRAIRIE	0.74	-0.40 %	17:00:00	1957	0.75	3	16000	0.73	0.75	2843	1	470	344	[+]
PDZ	0.72 0.76	0.67 0.81	16:47:04 16:39:49 16:26:00 16:19:08	100 500 100 2290	0.75 0.73 0.75 0.73	2 1 1 9	57000 50000 4669 62800	0.72 0.72 0.72 0.72	0.75 0.76 0.76 0.76	5888 2200 1000 1019	3 1 1 1
PROCHEM	17.50	0.00 %	17:00:00	200	17.50	2	684	17.50	17.80	94	1	2	41	[+]
PRM	17.50 17.95	15.75 19.25	16:34:48 16:34:48 16:12:01 15:47:20	31 1000 906 94	17.50 17.70 17.80 17.80	1 1 1 1	5 450 1400 198	17.40 17.00 16.95 16.45	17.90 18.00 18.45 18.50	100 2608 106 87	1 2 2 1
PROJPRZEM	16.00	-3.64 %	13:29:45	150	15.90	1	300	15.55	15.90	380	1	1	15	[+]
PJP	15.90 16.00	14.40 17.60	12:22:18 12:22:18 11:51:58 09:05:17	200 312 212 50	15.90 15.90 15.90 16.00	2 1 1 1	280 400 560 20	15.50 15.30 15.20 15.05	15.95 16.00 16.30 16.60	100 945 2028 70	1 1 1 1
PROTEKTOR	4.30	-9.78 %	17:00:00	548	4.06	9	10084	4.06	4.26	200	1	169	709	[+]
PRT	4.00 4.50	3.88 4.72	17:00:00 17:00:00 17:00:00 17:00:00	500 879 300 300	4.06 4.06 4.06 4.06	5 3 13 2	4700 2360 14802 2247	4.04 4.02 4.00 3.98	4.28 4.30 4.34 4.36	90 666 4282 190	1 1 2 1
PROVIDENT	3.00	-0.34 %	17:00:07	805	2.90	1	609	2.90	2.93	900	1	61	180	[+]
IPF	2.90 3.01	2.70 3.30	17:00:00 17:00:00 17:00:00 16:49:15	520 1999 1 831	2.90 2.90 2.90 2.90	1 1 1 1	1000 958 800 20	2.89 2.88 2.85 2.84	2.94 2.95 2.98 2.98	750 500 4144 1500	1 1 1 1
PULAWY	86.20	-0.23 %	15:27:11	30	85.80	1	5	85.80	86.20	14	1	0	18	[+]
ZAP	85.00 86.40	77.60 94.80	15:08:35 13:03:51 11:16:41 10:59:44	10 12 23 35	86.40 86.00 86.40 85.20	2 1 1 1	95 100 3 12	85.20 85.00 84.60 84.20	86.40 86.80 87.00 87.20	27 10 110 30	1 1 1 1
PZU	28.30	1.48 %	17:04:55	3000	28.77	1	98	29.63	27.91	1690	1	1,350	38,569	[+]
PZU	28.28 28.77	25.47 31.13	17:04:38 17:04:20 17:02:53 17:02:12	3000 100 35 56	28.77 28.77 28.77 28.77	3 2 1 2	6168 916 70 2905	28.77 28.70 28.65 28.64	28.78 28.79 28.80 28.81	26988 5769 9620 5349	5 4 25 6
QUERCUS	3.80	2.89 %	16:42:17	3000	3.91	1	200	3.84	3.91	450	1	91	341	[+]
QRS	3.60 3.91	3.42 4.18	16:35:43 16:35:40 16:35:40 16:32:54	1875 125 300 700	3.90 3.90 3.90 3.90	1 1 2 1	2100 999 3571 10000	3.82 3.77 3.76 3.75	3.92 3.94 3.95 3.96	1020 3000 300 931	2 1 1 2
R22	32.20	-1.25 %	17:00:00	50	31.70	1	100	31.70	31.90	1	1	6	197	[+]
R22	30.60 32.20	29.00 35.40	16:39:43 15:46:27 15:20:29 15:20:29	19 105 20 40	31.90 32.00 32.00 32.00	2 1 1 1	378 32 40 59	31.60 31.40 31.20 31.10	32.00 32.10 32.30 32.60	362 40 66 311	2 1 2 2
RADPOL	2.02	0.99 %	16:48:47	98	2.04	2	4745	2.00	2.04	3413	3	21	42	[+]
RDL	1.99 2.04	1.82 2.22	16:48:47 16:47:05 16:47:05 16:47:05	102 1398 10000 6034	2.02 2.02 2.02 2.02	1 1 1 1	235 5000 10000 5000	1.98 1.97 1.97 1.90	2.05 2.06 2.09 2.10	1163 99 3565 1000	2 1 3 1
RAFAKO	1.09	2.96 %	17:02:55	3162	1.11	1	838	1.11	1.11	1980	1	461	494	[+]
RFK	1.04 1.12	0.98 1.20	17:02:55 17:02:42 17:00:00 17:00:00	9361 1500 600 650	1.11 1.11 1.11 1.11	1 1 1 2	1000 2795 286 1237	1.10 1.10 1.10 1.09	1.12 1.12 1.12 1.12	1445 10340 1000 1809	1 2 1 1
RAFAMET	0.00	0.00 %	11:38:48	15	15.40	1	10	15.00	15.50	10	1	0	0	[+]
RAF	0.00 0.00	13.90 16.90	09:58:45 09:00:00 12:34:50 17:00:00	5 5 135 15	14.70 15.40 15.00 16.50	1 1 1 1	12 30 10 10	14.50 13.50 13.00 12.00	15.60 16.00 16.50 17.00	80 50 91 50	1 1 2 1
RAINBOW	16.20	6.67 %	17:00:00	25	16.80	1	381	16.80	17.00	37	2	12	203	[+]
RBW	15.15 17.00	14.60 17.80	17:00:00 17:00:00 16:49:39 16:49:18	28 60 12 223	16.80 16.80 16.70 16.60	1 1 1 1	146 100 1000 460	16.50 16.20 16.10 16.00	17.40 17.50 17.65 17.70	100 221 173 250	1 3 2 1
RANKPROGR	1.66	-1.46 %	17:00:00	1	1.69	1	2886	1.63	1.69	1999	1	13	22	[+]
RNK	1.60 1.69	1.50 1.82	16:46:20 15:54:32 15:54:32 14:10:41	200 64 86 4	1.64 1.63 1.64 1.64	1 2 1 1	666 8367 500 1000	1.60 1.60 1.51 1.50	1.70 1.70 1.72 1.73	1000 6500 150 351	1 4 1 1
RAWLPLUG	8.18	-0.24 %	14:23:47	2	8.18	1	1000	7.82	8.18	984	1	0	0	[+]
RWL	8.18 8.18	7.38 8.98	14:23:07 09:00:00 09:00:00 09:00:00	2 2 2 2	8.18 8.18 8.18 8.18	1 1 1 1	777 300 120 102	7.80 7.78 7.72 7.46	8.24 8.26 8.32 8.46	1885 4421 354 3673	1 4 1 2
REDAN	0.20	-3.54 %	12:24:20	159	0.22	1	500	0.21	0.22	341	1	12	3	[+]
RDN	0.20 0.22	0.18 0.22	10:25:43 09:22:19 09:17:28 09:17:28	1400 1500 502 1500	0.21 0.22 0.20 0.20	1 1 3 1	5600 2000 31248 4076	0.21 0.20 0.20 0.20	0.22 0.22 0.23 0.23	3000 500 5570 500	1 1 2 1
RELPOL	6.30	-2.19 %	17:00:00	55	6.24	1	590	6.10	6.24	182	2	19	118	[+]
RLP	5.94 6.34	5.68 6.92	17:00:00 16:46:56 16:43:04 16:27:43	45 205 100 60	6.24 6.22 6.10 6.18	2 1 1 3	660 387 88 1285	5.98 5.96 5.94 5.92	6.28 6.34 6.36 6.38	147 22 258 380	1 1 2 1
REMAK	11.55	-3.03 %	15:40:13	320	11.20	1	50	10.80	11.50	600	1	2	27	[+]
RMK	11.05 11.55	10.40 12.70	13:10:46 10:58:35 10:29:29 09:23:16	100 405 100 750	11.10 11.35 11.35 11.05	1 1 1 1	100 100 500 8	10.50 10.00 9.36 8.50	11.55 12.00 12.20 12.30	400 125 200 1000	2 1 1 1
RONSON	1.29	3.25 %	17:00:00	5	1.27	1	1411	1.24	1.27	4355	2	79	101	[+]
RON	1.24 1.33	1.17 1.42	15:56:06 15:56:06 15:21:13 14:39:28	7 378 1970 472	1.24 1.25 1.27 1.25	2 1 1 3	6506 1000 2000 11521	1.24 1.23 1.21 1.20	1.29 1.30 1.32 1.34	2000 2500 2295 1526	1 1 1 1
ROPCZYCE	23.20	7.46 %	17:00:00	90	24.50	1	20	24.20	24.50	20	1	8	199	[+]
RPC	23.20 25.40	20.90 25.50	16:37:22 16:10:46 14:30:11 11:33:29	80 5 100 165	24.50 24.00 23.80 24.80	1 1 1 1	20 195 150 200	24.00 23.90 23.80 23.60	24.60 24.70 24.80 24.90	155 53 435 100	1 1 3 1
RUBICON	2.24	-5.41 %	17:00:00	17	2.10	2	676	2.10	2.26	255	1	26	56	[+]
RBC	2.04 2.26	2.02 2.46	17:00:00 16:41:00 15:06:49 14:46:44	100 900 1 1700	2.10 2.10 2.08 2.10	1 1 4 2	1999 850 6346 1500	2.08 2.06 2.04 2.02	2.38 2.40 2.42 2.44	1000 2700 500 500	1 2 1 1
SANOK	14.70	-0.68 %	16:24:56	1	14.60	1	215	14.60	14.70	222	1	3	44	[+]
SNK	14.50 14.70	13.25 16.15	16:14:54 16:14:54 16:14:54 15:32:31	107 70 19 41	14.60 14.55 14.55 14.50	3 2 1 2	819 450 111 657	14.50 14.40 14.35 14.30	14.75 14.80 14.85 14.90	595 1269 202 1230	4 4 2 3
SANPL	161.70	-0.74 %	17:00:30	8	160.30	3	697	160.20	160.30	92	2	58	9,280	[+]
SPL	157.80 165.80	145.60 177.80	17:00:13 17:00:00 17:00:00 17:00:00	50 60 91 91	160.30 160.30 160.30 160.30	3 3 2 1	74 380 120 76	159.90 159.70 159.50 159.40	160.40 160.50 160.80 160.90	174 191 805 902	2 2 2 3
SANTANDER	8.93	1.48 %	16:49:27	913	8.93	2	400	8.90	8.92	282	1	37	327	[+]
SAN	8.85 9.08	8.04 9.82	16:48:52 16:43:40 15:47:49 15:12:51	100 80 120 93	8.93 8.93 8.93 8.92	1 1 1 1	220 1000 200 1000	8.80 8.54 8.50 8.40	8.93 9.00 9.00 9.04	200 470 300 200	1 2 1 1
SANWIL	3.74	-6.91 %	17:04:41	48	3.50	1	224	3.50	3.60	3000	1	255	907	[+]
SNW	3.38 3.84	3.38 4.10	17:04:41 17:04:21 17:01:56 17:01:22	727 672 500 366	3.50 3.50 3.50 3.50	1 1 6 7	500 1000 3932 6462	3.46 3.44 3.42 3.40	3.62 3.68 3.70 3.74	500 3000 1967 4200	1 1 3 3
SECOGROUP	13.80	-0.71 %	17:00:00	40	13.90	1	100	13.50	13.90	560	1	1	19	[+]
SWG	13.60 13.90	12.50 15.10	17:00:00 16:37:37 10:16:36 10:16:36	560 200 560 50	13.90 13.60 13.60 13.80	2 1 1 1	88 580 30 21	13.10 13.00 12.90 12.80	14.00 14.20 14.90 15.00	1054 100 200 200	5 1 1 1
SEKO	9.80	4.12 %	17:00:00	20	10.10	1	480	10.10	10.20	250	2	3	32	[+]
SEK	9.80 10.10	8.85 10.70	16:22:43 16:12:11 16:09:47 16:09:47	508 508 508 252	10.10 10.10 10.00 10.00	1 1 1 1	1000 70 780 80	10.00 9.80 9.65 9.50	10.50 10.70 10.80 11.10	1220 90 139 153	2 1 1 1
SELENAFM	13.90	-4.30 %	15:48:49	8	13.35	1	2	13.35	13.70	71	1	0	6	[+]
SEL	13.35 13.90	12.55 15.25	14:56:00 14:53:26 14:53:01 14:23:53	63 270 59 12	13.35 13.35 13.35 13.35	1 1 1 1	500 570 150 90	13.30 13.25 13.20 13.10	13.75 13.80 13.90 14.20	171 446 1530 75	1 1 4 1
SELVITA	45.00	-1.33 %	17:00:00	1	44.40	2	28	43.20	44.40	399	1	1	57	[+]
SLV	43.50 45.00	40.50 49.50	16:49:01 16:49:01 16:49:01 16:49:01	86 25 100 50	43.50 43.60 43.60 43.60	1 1 1 2	50 100 500 300	43.10 43.00 42.50 42.10	44.50 44.80 45.00 45.30	40 150 708 95	2 1 5 1
SERINUS	0.40	0.00 %	16:39:00	50	0.40	3	8078	0.39	0.40	4950	1	200	79	[+]
SEN	0.39 0.41	0.36 0.44	16:33:10 16:32:20 16:30:01 16:29:19	95 100 5 500	0.39 0.40 0.39 0.40	2 1 2 1	4595 6373 14000 7500	0.39 0.39 0.38 0.38	0.40 0.40 0.41 0.41	2355 2766 34538 4934	1 1 3 1
SFINKS	0.40	0.00 %	16:45:08	2500	0.40	2	5132	0.38	0.40	15768	2	16	6	[+]
SFS	0.38 0.40	0.36 0.44	15:17:49 15:17:49 15:08:44 14:13:51	302 598 2 1099	0.40 0.40 0.40 0.38	1 2 2 1	5000 23000 14000 1513	0.37 0.37 0.37 0.36	0.41 0.41 0.42 0.43	1900 2000 16007 6238	1 1 5 1
SILVANO	0.00	0.00 %	10:29:46	210	7.00	1	200	7.00	7.26	257	1	0	0	[+]
SFG	0.00 0.00	6.30 7.70	11:00:05 11:00:05 12:50:24 12:49:14	90 320 180 12	7.00 7.10 7.10 7.20	1 1 1 1	300 500 78 1	6.82 6.80 6.40 5.32	7.54 7.60 7.98 8.20	540 110 402 374	1 1 2 2
SIMPLE	9.60	-2.08 %	16:18:49	84	9.40	1	228	9.40	9.60	172	2	0	1	[+]
SME	9.40 9.60	8.65 10.50	14:56:09 14:23:23 14:23:22 09:00:00	3 2 2 2	9.60 9.60 9.60 9.60	1 1 1 1	36 880 100 250	9.25 9.20 9.00 8.60	9.65 9.80 9.90 10.00	186 130 100 1374	1 1 1 2
SKARBIEC	27.40	0.00 %	17:00:00	10	27.40	3	238	26.70	27.40	190	2	1	27	[+]
SKH	26.60 27.50	24.70 30.10	15:58:02 12:32:55 12:32:55 12:32:55	46 76 75 200	26.80 26.60 26.60 26.60	1 1 1 1	60 38 190 100	26.60 26.50 26.30 26.20	27.50 27.70 27.90 28.00	1771 43 715 1044	3 1 7 5
SKOTAN	1.94	0.50 %	17:00:00	130	2.00	1	1000	1.93	2.00	810	1	21	42	[+]
SKT	1.90 2.01	1.75 2.13	17:00:00 17:00:00 17:00:00 14:56:16	1470 30 20 10	2.00 2.00 2.00 2.00	1 1 3 3	1000 990 1600 6528	1.92 1.92 1.91 1.90	2.01 2.02 2.03 2.04	3500 10309 3777 8305	2 4 4 4
SKYLINE	0.00	0.00 %	14:52:31	100	0.72	1	200	0.68	0.72	200	1	0	0	[+]
SKL	0.00 0.00	0.65 0.79	09:54:43 12:26:49 09:00:00 09:39:54	30 200 20 200	0.71 0.71 0.70 0.70	1 1 1 2	1020 2000 1780 1280	0.68 0.67 0.66 0.65	0.72 0.75 0.77 0.80	21600 100 9100 7335	1 1 2 2
SNIEZKA	94.00	-0.21 %	17:00:00	1	93.80	1	15	91.80	93.80	28	1	0	5	[+]
SKA	91.80 94.00	84.60 103.00	16:29:14 16:29:14 13:43:25 13:43:25	5 3 17 13	91.80 92.00 92.00 92.00	2 2 2 3	190 20 325 108	91.00 90.20 90.00 89.00	94.00 95.00 95.40 96.00	248 189 19 21	3 2 1 2
SOLAR	4.70	-10.23 %	16:48:11	147	4.21	2	328	4.20	4.29	147	1	36	153	[+]
SOL	4.00 4.70	3.81 4.65	16:32:45 15:12:46 15:04:49 14:33:58	2 3 2 2000	4.40 4.49 4.15 4.49	1 2 1 1	300 2330 200 3000	4.15 4.13 4.10 4.03	4.38 4.40 4.46 4.48	300 998 1 252	1 1 1 1
SONEL	0.00	0.00 %	13:22:20	10	9.55	1	10	9.50	9.65	10	1	0	0	[+]
SON	0.00 0.00	8.60 10.50	10:10:33 09:05:51 09:05:51 09:05:51	200 425 10 300	9.75 9.50 9.55 9.60	1 1 1 1	125 10 500 120	9.45 9.35 9.30 9.20	9.70 9.80 9.90 9.95	10 10 113 406	1 1 2 2
SOPHARMA	16.10	-0.62 %	09:00:00	5	16.10	2	60	16.30	19.00	300	1	0	0	[+]
SPH	16.10 16.10	14.50 17.70	13:00:48 13:00:48 11:22:16 11:17:00	95 114 353 467	16.20 16.00 16.20 16.20	1 1 1 1	795 96 7 200	16.10 12.50 10.00 8.00	20.00 23.00 0.00 0.00	20 9 0 0	1 1 0 0
STALEXP	2.92	-1.01 %	17:00:00	1000	2.93	1	1500	2.91	2.95	2323	1	80	233	[+]
STX	2.87 2.97	2.63 3.21	16:49:28 16:49:28 16:49:28 16:49:28	544 1069 1262 2125	2.97 2.97 2.97 2.96	2 1 4 7	1197 1000 17300 9380	2.90 2.89 2.88 2.87	2.97 2.98 2.99 3.00	1000 1192 6367 5780	1 3 5 5
STALPROD	220.00	-0.45 %	17:00:00	5	219.00	1	3	218.50	219.00	24	1	7	1,476	[+]
STP	218.50 223.00	198.00 242.00	16:49:47 16:49:47 16:32:22 16:30:50	3 5 20 6	218.50 218.50 219.00 219.00	5 3 1 3	74 30 50 314	218.00 215.00 214.00 210.00	219.50 220.00 221.00 222.00	14 22 13 28	2 1 1 2
STALPROFI	6.80	-1.76 %	17:00:00	100	6.68	1	150	6.68	6.70	600	2	9	61	[+]
STF	6.30 6.80	6.12 7.48	16:31:02 16:16:01 15:17:02 15:17:02	330 380 100 500	6.58 6.58 6.64 6.64	1 2 1 1	200 3379 100 210	6.36 6.30 6.22 6.20	6.74 6.76 6.78 6.80	100 100 100 2248	1 1 1 4
STAPORKOW	3.12	-3.70 %	16:49:25	76	3.12	1	174	3.12	3.22	3300	2	4	13	[+]
ZUK	3.10 3.12	2.82 3.42	16:48:32 16:47:41 16:42:11 09:52:30	124 126 460 86	3.12 3.12 3.12 3.10	1 1 1 0	2500 3000 246 0	3.10 2.82 2.64 0.00	3.24 3.40 3.42 3.54	2470 2200 376 500	1 2 1 1
StarHedge	0.51	7.91 %	17:00:00	39	0.55	1	2961	0.51	0.55	3961	1	18	10	[+]
SHG	0.51 0.56	0.46 0.56	16:10:09 15:20:01 15:07:35 14:58:49	329 600 500 1800	0.51 0.51 0.51 0.51	1 1 3 1	990 1500 6999 1000	0.51 0.50 0.50 0.49	0.55 0.56 0.56 0.57	867 1000 1600 2000	1 1 1 1
STELMET	0.00	0.00 %	15:37:57	100	9.05	0	0	0.00	0.00	0	0	0	0	[+]
STL	0.00 0.00	8.15 9.95	15:36:57 12:45:30 11:57:04 11:34:23	130 300 300 300	9.05 9.05 9.05 9.05	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
SUNEX	24.80	-7.45 %	17:00:00	76	23.60	1	124	23.60	24.20	60	2	20	466	[+]
SNX	22.40 24.80	22.40 27.20	17:00:00 16:43:54 16:41:58 16:40:37	100 65 100 11	23.60 23.20 23.00 23.00	1 7 2 1	59 505 350 50	23.20 23.00 22.90 22.70	24.30 24.50 24.60 24.80	58 150 150 1000	1 3 2 1
SUWARY	18.70	2.75 %	15:19:45	5	18.70	1	480	16.80	17.60	440	1	0	0	[+]
SUW	18.70 18.70	16.90 20.40	15:19:42 15:19:42 15:19:41 09:00:00	5 5 5 5	18.70 18.70 18.70 18.70	1 1 1 0	500 500 358 0	15.90 15.20 15.00 0.00	18.70 18.90 19.40 19.60	87 240 95 450	1 1 1 1
SWISSMED	3.70	-3.23 %	17:00:00	800	3.60	1	89	3.60	3.68	100	1	9	32	[+]
SWD	3.60 3.70	3.33 4.07	15:56:34 15:43:49 15:41:17 13:51:42	111 337 661 100	3.60 3.60 3.60 3.60	2 1 2 1	466 500 1000 300	3.55 3.54 3.50 3.45	3.70 3.72 3.74 3.76	100 2000 100 100	1 1 1 1
SYGNITY	7.48	-4.00 %	16:47:25	374	7.20	2	1256	7.20	7.40	623	1	28	204	[+]
SGN	7.20 7.48	6.74 8.22	16:47:25 16:39:30 16:39:30 16:23:37	100 84 52 100	7.22 7.30 7.36 7.20	1 1 1 2	500 500 130 1097	7.12 7.10 7.08 7.06	7.48 7.50 7.56 7.58	1182 1554 300 768	2 2 1 3
SYNEKTIK	25.70	-7.09 %	17:03:42	35	24.90	3	250	24.80	24.90	582	2	28	705	[+]
SNT	24.40 26.70	23.20 28.20	17:02:35 17:02:14 17:00:23 17:00:00	50 50 152 15	24.90 24.90 24.90 24.90	1 2 2 2	500 170 440 299	24.60 24.50 24.40 24.30	25.20 25.40 25.60 25.70	180 26 90 537	3 1 1 3
TALANX	0.00	0.00 %	10:41:06	7	158.60	1	25	133.10	178.00	5	1	0	0	[+]
TNX	0.00 0.00	142.80 174.40	16:19:02 16:19:02 10:19:56 10:55:50	5 3 12 1	159.00 159.00 159.00 168.00	1 1 0 0	7 1 0 0	133.00 1.00 0.00 0.00	179.00 185.00 200.00 211.00	30 96 10 13	1 1 1 2
TALEX	11.50	2.68 %	09:05:38	2	11.50	1	280	11.30	11.50	428	2	0	0	[+]
TLX	11.50 11.50	10.35 12.65	09:05:36 09:05:34 09:05:31 09:05:29	2 2 2 2	11.50 11.50 11.50 11.50	2 1 1 1	135 978 163 1000	11.20 11.15 11.00 10.90	11.55 11.70 11.75 11.80	1100 200 1055 1000	2 2 2 1
TATRY MOUNTAIN	0.00	0.00 %	14:41:03	1	158.00	2	29	153.00	158.00	36	2	0	0	[+]
TMR	0.00 0.00	143.00 173.00	10:30:31 10:28:39 13:37:14 13:30:03	28 2 15 11	158.00 158.00 158.00 158.00	1 1 1 2	20 25 50 60	152.00 151.00 146.00 145.00	159.00 160.00 162.00 165.00	50 101 40 25	1 3 1 1
TAURONPE	2.55	-1.87 %	17:02:11	31	2.52	6	147723	2.52	2.54	11691	1	2,457	6,193	[+]
TPE	2.49 2.55	2.30 2.80	17:02:09 17:01:23 17:01:14 17:01:14	1000 124 3163 837	2.52 2.52 2.52 2.52	2 3 1 6	6910 15981 6392 28196	2.52 2.52 2.51 2.51	2.54 2.55 2.55 2.55	6544 908 70256 1000	1 1 8 1
TBULL	26.00	-4.15 %	17:00:00	5	25.40	3	110	25.00	25.40	93	1	4	113	[+]
TBL	24.90 26.80	23.40 28.60	16:38:03 16:38:03 16:38:03 16:24:46	360 40 100 100	25.00 25.00 25.00 25.50	1 1 1 2	26 50 20 225	24.90 24.80 24.70 24.60	25.50 26.00 26.50 26.60	775 719 150 300	1 1 2 3
TERMOREX	0.73	1.37 %	16:41:39	1800	0.74	1	800	0.73	0.74	8200	1	2	1	[+]
TRR	0.73 0.74	0.66 0.80	09:00:00 13:45:13 12:33:51 12:33:51	200 200 1000 200	0.73 0.73 0.73 0.72	1 1 1 1	200 200 200 200	0.73 0.73 0.72 0.71	0.75 0.75 0.76 0.78	200 500 1000 100	1 1 1 1
TESGAS	5.95	-2.63 %	17:00:00	100	5.55	2	1082	5.55	5.60	1	1	31	173	[+]
TSG	5.50 5.95	5.40 6.50	16:48:29 16:36:27 16:15:35 16:08:10	99 400 250 250	5.60 5.60 5.65 5.55	6 7 2 2	3478 4150 615 203	5.50 5.40 5.30 5.25	5.65 5.70 5.80 5.85	250 2296 4121 339	1 2 3 2
TIM	13.70	-2.19 %	17:00:00	80	13.40	2	650	13.15	13.40	8	1	44	584	[+]
TIM	12.85 13.90	12.35 15.05	17:00:00 16:47:02 16:47:02 16:47:02	62 267 165 172	13.40 13.10 13.15 13.35	3 2 5 5	1714 1071 1400 1937	13.10 13.05 13.00 12.95	13.45 13.75 13.80 13.85	1358 700 760 780	2 1 2 2
TORPOL	13.80	3.68 %	17:00:00	200	14.10	2	1070	13.85	14.10	919	3	43	590	[+]
TOR	13.50 14.10	12.45 15.15	17:00:00 17:00:00 16:49:33 16:48:29	130 250 152 250	14.10 14.10 14.00 14.10	1 2 4 2	58 2414 1035 200	13.80 13.75 13.70 13.65	14.15 14.20 14.25 14.30	550 860 337 2629	2 4 1 3
TOWERINV	18.50	0.00 %	14:56:05	1	19.30	1	500	18.50	19.30	399	1	0	3	[+]
TOW	18.50 19.30	16.70 20.20	09:00:00 13:10:48 11:07:08 15:48:29	170 10 30 46	18.50 19.30 18.40 19.50	2 1 1 1	496 52 514 100	18.40 18.20 18.10 17.00	19.50 19.60 19.80 20.20	8 435 200 1245	1 1 2 1
TOYA	6.90	0.29 %	17:04:56	100	6.88	1	8254	6.88	6.92	14	1	44	304	[+]
TOA	6.58 6.94	6.22 7.58	17:00:00 17:00:00 16:49:27 16:49:01	5882 745 1600 2650	6.88 6.88 6.88 6.88	1 1 1 1	744 50 100 20	6.70 6.68 6.64 6.62	6.96 6.98 7.00 7.08	5940 1934 2816 593	2 2 6 2
TRAKCJA	1.99	-0.90 %	17:00:00	392	1.98	1	100	1.98	1.98	1300	2	151	291	[+]
TRK	1.90 1.99	1.79 2.19	17:00:00 17:00:00 17:00:00 16:49:30	1000 108 600 1000	1.98 1.98 1.98 1.96	1 2 1 1	947 1163 2000 1274	1.95 1.92 1.91 1.91	1.99 1.99 1.99 2.00	3000 1538 750 1400	2 2 1 1
TRANSPOL	2.98	-1.34 %	17:00:00	1	2.94	1	8400	2.86	2.94	2599	1	8	22	[+]
TRN	2.87 2.98	2.69 3.27	16:42:46 16:42:39 16:42:39 16:42:39	1937 1000 633 365	2.87 2.88 2.88 2.90	1 1 1 1	3468 2800 4000 383	2.85 2.83 2.77 2.76	2.95 2.96 2.97 2.98	895 1000 1600 1760	1 1 3 3
TRITON	2.15	-2.27 %	09:14:49	500	2.15	1	4000	2.05	2.14	15	1	1	1	[+]
TRI	2.15 2.15	1.94 2.36	09:28:05 09:26:33 09:19:21 09:14:46	93 110 3650 240	2.20 2.20 2.13 2.12	1 1 1 2	500 2805 250 3258	2.01 2.00 1.99 1.99	2.15 2.22 2.29 2.39	4729 4090 12090 4090	2 1 2 1
TSGAMES	570.00	-0.87 %	17:03:49	250	570.00	1	25	568.00	570.00	108	1	11	6,138	[+]
TEN	560.00 572.00	513.00 627.00	17:03:24 17:00:00 17:00:00 17:00:00	221 100 9 23	570.00 570.00 570.00 570.00	1 2 1 2	142 174 6 2123	567.00 565.00 563.00 562.00	571.00 572.00 573.00 574.00	181 183 24 58	4 3 3 3
ULMA	47.80	0.00 %	09:05:50	1	47.80	1	110	46.80	47.80	132	1	0	0	[+]
ULM	47.80 47.80	43.20 52.50	12:07:34 11:39:27 11:39:27 09:16:29	25 45 5 40	47.80 46.80 46.80 47.80	1 2 1 1	60 16 40 40	46.60 46.20 46.00 45.20	48.00 48.80 49.00 50.00	720 35 69 240	5 1 2 2
ULTGAMES	31.45	-2.22 %	16:48:55	35	30.90	2	475	30.90	31.10	200	1	22	674	[+]
ULG	30.05 31.45	28.35 34.55	16:48:37 16:48:37 16:45:32 16:40:45	35 15 100 70	30.95 30.95 31.00 30.80	1 1 2 1	32 50 160 100	30.80 30.75 30.70 30.60	31.40 31.45 31.50 31.65	898 80 200 48	2 2 1 1
UNIBEP	8.76	-1.14 %	16:04:22	5	8.70	1	20	8.50	8.70	5341	1	1	12	[+]
UNI	8.32 8.76	7.90 9.62	16:04:22 14:07:53 14:03:07 14:02:35	20 9 245 990	8.68 8.60 8.70 8.60	1 2 1 1	20 38 313 179	8.46 8.34 8.32 8.28	8.76 8.80 8.88 8.90	20 1056 704 20	1 1 1 1
UNICREDIT	37.90	5.44 %	11:09:59	55	37.90	2	1025	36.00	37.20	40	1	0	2	[+]
UCG	37.90 37.90	34.11 41.69	13:26:08 12:06:38 11:28:48 16:44:08	300 58 20 2	35.95 36.08 35.94 34.18	1 1 1 1	500 100 61 400	32.24 32.20 29.00 28.00	37.48 37.90 38.00 39.00	1025 121 290 100	1 2 1 1
UNIMA	3.46	2.87 %	13:02:08	50	3.58	1	6	3.50	3.58	50	1	1	2	[+]
U2K	3.44 3.60	3.12 3.80	13:02:08 12:07:54 12:07:54 12:07:54	50 10 40 40	3.58 3.60 3.58 3.58	2 2 2 2	100 100 100 100	3.46 3.44 3.40 3.36	3.62 3.68 3.70 3.80	383 430 3590 3490	2 2 2 1
UNIMOT	39.70	-1.62 %	17:00:00	14	39.35	1	1	39.35	39.60	451	2	9	337	[+]
UNT	38.20 39.70	35.75 43.65	17:00:00 16:48:02 16:47:31 16:47:31	80 5 210 20	39.35 39.35 39.60 39.55	1 2 1 1	14 55 30 34	39.30 39.20 39.15 39.05	39.80 39.90 39.95 40.00	277 50 24 425	2 1 1 5
URSUS	0.65	-1.35 %	17:04:05	1401	0.66	1	2700	0.65	0.66	7399	2	40	27	[+]
URS	0.64 0.68	0.58 0.72	17:02:58 17:00:00 17:00:00 17:00:00	1900 100 500 2000	0.66 0.66 0.66 0.66	1 2 4 1	281 2044 12759 2000	0.64 0.64 0.64 0.63	0.66 0.66 0.66 0.67	2100 2170 9558 5344	1 1 2 3
VENTUREIN	2.30	1.74 %	14:42:20	390	2.34	1	3800	2.18	2.32	200	1	6	13	[+]
VTI	2.26 2.36	2.08 2.52	14:26:48 14:11:25 13:58:32 13:46:19	1000 609 750 441	2.32 2.26 2.26 2.26	1 1 1 1	22222 518 550 1000	2.06 1.90 1.79 0.90	2.34 2.36 2.38 2.40	833 12141 1649 6195	1 4 2 3
VIGOSYS	570.00	0.88 %	17:00:00	2	575.00	2	11	560.00	575.00	10	3	0	220	[+]
VGO	550.00 580.00	515.00 625.00	16:06:28 16:05:11 15:04:16 14:23:14	2 3 3 2	570.00 560.00 555.00 560.00	5 11 3 2	37 49 32 17	555.00 550.00 540.00 535.00	580.00 585.00 590.00 595.00	19 79 32 49	4 2 3 5
VINDEXUS	5.14	0.78 %	15:00:00	9	5.14	1	1000	5.02	5.14	291	1	0	0	[+]
VIN	5.14 5.14	4.63 5.64	17:00:00 15:52:34 15:52:34 15:52:34	1 91 1000 200	5.10 4.96 4.97 4.98	1 1 3 1	200 1000 2550 104	5.00 4.98 4.96 4.86	5.16 5.18 5.20 5.22	3365 383 5000 400	3 1 3 1
VISTAL	1.63	-0.75 %	16:46:58	1	1.60	1	4773	1.55	1.60	198	1	6	10	[+]
VTL	1.55 1.63	1.46 1.79	16:38:34 16:38:34 14:39:03 13:41:26	227 1963 1500 1	1.55 1.55 1.55 1.60	1 1 1 4	1392 1500 600 2855	1.53 1.52 1.51 1.50	1.60 1.63 1.64 1.67	7694 504 500 502	3 1 1 1
VIVID	2.33	-5.58 %	17:00:00	1000	2.20	1	350	2.17	2.20	530	1	100	219	[+]
VVD	2.10 2.33	2.10 2.56	16:49:12 16:49:09 16:49:09 16:46:03	625 70 50 250	2.20 2.20 2.17 2.17	2 4 2 1	11000 1481 830 3000	2.16 2.15 2.13 2.12	2.23 2.24 2.25 2.25	906 900 2000 2900	1 1 1 1
VOTUM	12.30	-2.85 %	17:00:00	20	11.95	2	500	11.70	11.95	603	4	18	213	[+]
VOT	11.55 12.30	11.10 13.50	17:00:00 17:00:00 17:00:00 17:00:00	41 399 1 14	11.95 11.95 11.95 11.95	1 4 6 1	100 1132 2721 100	11.60 11.55 11.50 11.45	12.00 12.05 12.15 12.20	1504 5000 50 172	2 1 1 1
VOXEL	39.80	1.81 %	15:23:43	300	39.40	1	20	38.60	39.20	20	1	1	32	[+]
VOX	38.50 39.80	35.90 43.70	14:58:59 13:46:41 13:13:02 11:28:53	10 50 10 214	39.10 39.00 39.10 38.70	1 2 4 1	1000 74 378 20	38.40 38.30 38.00 37.70	39.30 39.40 39.50 39.60	75 150 20 244	1 1 1 1
VRGSA	2.07	5.39 %	17:01:15	300	2.15	1	1000	2.11	2.15	9115	2	83	172	[+]
VRG	2.03 2.15	1.86 2.27	17:00:58 17:00:00 17:00:00 17:00:00	58 256 46 999	2.15 2.15 2.15 2.15	2 3 1 2	3800 1410 10000 900	2.10 2.09 2.07 2.05	2.16 2.17 2.19 2.19	4277 1000 1000 1605	1 1 1 2
WADEX	0.00	0.00 %	14:10:00	82	6.52	0	0	0.00	0.00	0	0	0	0	[+]
WAX	0.00 0.00	5.88 7.16	14:09:31 11:10:18 11:10:18 11:10:17	10 2 2 2	6.50 6.52 6.52 6.52	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
WARIMPEX	5.54	3.36 %	09:08:26	72	5.54	1	287	5.12	5.80	1000	1	0	0	[+]
WXF	5.54 5.54	4.99 6.08	09:36:59 13:51:25 10:44:04 17:00:00	100 20 159 1	5.36 5.52 5.36 5.12	1 1 0 0	275 400 0 0	5.10 4.80 0.00 0.00	5.90 5.98 6.36 6.70	1226 363 191 300	1 1 1 1
WASKO	1.26	0.00 %	16:32:30	600	1.29	3	2916	1.26	1.29	3229	1	6	7	[+]
WAS	1.26 1.29	1.14 1.38	16:30:32 16:30:32 16:01:05 16:01:05	149 851 85 500	1.29 1.28 1.28 1.28	1 1 1 1	2000 4800 100 4000	1.25 1.25 1.24 1.23	1.30 1.33 1.34 1.34	30103 1000 3550 1689	2 1 1 2
WAWEL	570.00	-0.35 %	10:30:28	4	568.00	4	45	564.00	568.00	49	1	0	9	[+]
WWL	568.00 570.00	514.00 626.00	10:23:14 09:14:05 09:00:00 17:00:00	10 1 1 2	568.00 570.00 570.00 570.00	4 5 1 1	96 33 3 9	562.00 560.00 558.00 554.00	570.00 572.00 574.00 576.00	14 3 120 68	2 1 2 2
WIELTON	4.40	-1.81 %	16:37:16	2160	4.33	1	124	4.29	4.34	3000	2	53	226	[+]
WLT	4.20 4.40	3.96 4.84	16:28:24 16:28:01 16:28:01 16:26:33	386 1555 1000 4000	4.33 4.33 4.33 4.31	1 3 1 2	139 2073 150 495	4.28 4.26 4.25 4.22	4.34 4.35 4.36 4.37	3620 13000 409 990	2 3 1 1
WIKANA	1.94	0.52 %	15:02:55	2393	1.95	1	4000	1.88	1.96	15534	2	7	13	[+]
WIK	1.86 1.95	1.75 2.12	15:02:55 14:56:29 14:26:46 09:21:33	2227 500 1790 90	1.95 1.94 1.86 1.94	1 1 1 1	425 175 500 460	1.76 1.74 1.72 1.53	1.97 1.99 2.00 2.02	4000 1200 977 84	1 2 3 1
WIRTUALNA	71.40	-1.10 %	17:00:38	64	72.20	1	103	72.00	72.20	184	3	1	104	[+]
WPL	71.40 74.80	64.40 78.40	17:00:38 17:00:38 17:00:38 17:00:38	62 62 62 62	72.20 72.20 72.20 72.20	1 1 1 2	22 18 50 28	71.20 71.00 70.20 70.00	73.20 74.00 75.00 75.20	152 113 1169 22	1 1 4 1
WITTCHEN	7.86	1.30 %	16:49:48	10000	7.80	1	890	7.78	7.80	500	1	14	110	[+]
WTN	7.62 7.88	7.08 8.64	16:21:25 15:34:01 15:28:24 13:49:45	150 500 110 90	7.80 7.80 7.78 7.78	1 1 2 3	50 914 1200 1423	7.74 7.62 7.60 7.50	7.82 7.84 7.88 7.90	300 216 810 2154	1 1 2 3
WOJAS	4.42	0.00 %	16:48:00	100	4.42	1	1900	4.24	4.42	509	1	0	2	[+]
WOJ	4.38 4.42	3.98 4.86	15:19:57 13:55:58 13:55:02 13:54:18	5 68 183 100	4.42 4.42 4.40 4.38	1 2 0 0	345 313 0 0	4.22 4.00 0.00 0.00	4.44 4.46 4.50 4.52	590 230 15 778	1 1 1 2
WORKSERV	0.83	-3.37 %	17:00:00	213	0.80	3	4937	0.80	0.82	1250	1	1,838	1,507	[+]
WSE	0.79 0.87	0.75 0.91	17:00:00 17:00:00 17:00:00 17:00:00	8229 1 3000 500	0.80 0.80 0.80 0.80	1 1 1 1	1000 1200 1000 9439	0.80 0.80 0.80 0.80	0.82 0.82 0.82 0.82	3555 1500 2998 2745	1 1 2 1
XTB	17.35	2.62 %	17:04:57	187	17.60	1	732	17.50	17.60	4114	10	1,100	18,798	[+]
XTB	16.00 17.85	15.65 19.05	17:04:57 17:04:45 17:04:12 17:03:58	373 100 284 490	17.60 17.60 17.60 17.60	2 6 7 6	2595 5653 6860 9163	17.40 17.35 17.30 17.25	17.65 17.70 17.75 17.80	2568 2562 9317 2664	2 5 4 8
YOLO	0.00	0.00 %	09:25:06	170	0.86	1	1795	0.86	0.96	1795	1	0	0	[+]
YOL	0.00 0.00	0.78 0.94	09:00:00 11:19:58 11:14:03 10:32:12	35 1454 190 20	0.86 0.86 0.86 0.86	1 1 1 1	1399 98 10000 1001	0.82 0.80 0.70 0.66	1.10 1.14 1.18 1.20	1157 500 2300 1000	1 1 1 1
ZAMET	1.00	-2.00 %	17:00:00	9855	0.98	1	1250	0.94	0.98	18650	2	28	28	[+]
ZMT	0.97 1.00	0.90 1.10	17:00:00 17:00:00 13:28:23 11:12:39	1600 3545 1 8000	0.98 0.98 0.97 0.97	1 1 1 1	100 1670 1500 1000	0.94 0.92 0.92 0.90	0.99 1.03 1.04 1.05	7600 15066 4745 10800	1 1 3 2
ZEPAK	9.22	0.42 %	09:45:43	1	9.58	1	100	9.10	9.48	114	1	3	28	[+]
ZEP	9.20 9.58	8.30 10.10	09:45:43 09:44:36 09:41:07 09:41:07	635 200 200 1721	9.20 9.20 9.20 9.20	1 1 1 5	110 100 1000 2340	9.08 9.06 9.04 9.02	9.50 9.52 9.54 9.56	403 100 500 200	2 1 2 1
ZPUE	182.50	0.00 %	17:03:13	5	177.00	1	30	175.00	179.00	20	1	0	21	[+]
PUE	175.00 182.50	164.50 200.00	15:01:41 11:05:13 11:04:41 11:04:41	13 2 4 12	177.00 177.00 175.00 175.50	2 2 3 1	111 26 52 8	174.50 174.00 173.00 172.00	180.00 182.00 182.50 183.00	91 18 118 10	1 1 3 1
ZREMB	0.85	0.00 %	14:13:49	1000	0.82	1	1600	0.81	0.82	770	1	4	3	[+]
ZRE	0.82 0.85	0.76 0.94	11:31:18 09:44:22 09:29:49 09:29:49	100 1600 1000 130	0.82 0.82 0.82 0.82	1 1 1 2	591 3000 120 659	0.80 0.80 0.79 0.72	0.85 0.86 0.86 0.87	1999 2000 800 1000	2 1 1 1
ZUE	4.36	-1.38 %	16:37:55	2	4.30	2	405	4.16	4.30	498	1	7	29	[+]
ZUE	4.14 4.36	3.94 4.78	15:46:15 15:46:15 15:46:15 14:37:26	100 250 250 404	4.16 4.16 4.16 4.32	1 1 1 1	300 1000 330 137	4.12 4.10 4.06 4.02	4.34 4.36 4.38 4.40	8403 566 851 1000	1 1 2 1
ZYWIEC	476.00	0.42 %	09:00:00	2	476.00	1	10	474.00	476.00	14	3	0	1	[+]
ZWC	476.00 476.00	430.00 520.00	16:49:42 15:08:13 13:24:03 13:19:51	5 3 2 3	474.00 474.00 474.00 474.00	3 11 2 3	14 331 12 12	472.00 470.00 468.00 466.00	478.00 480.00 482.00 484.00	24 46 39 23	4 5 2 4

GPW	Świat	Waluty

Analizy
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)

Forum
» wykozystanie spadku cen ropy [8]
» prosba o dodanie [39]
» NC FIX- problem ze zleceniem [2]
» Prośba o dodanie [3]
» Zlecenie sprzedaży wszystkich akcji [3]
» gra weekendowa - usunięcie nieaktywnych... [9]
» Czy są jeszcze szanse dla węgla? [2]
» PYANIE [2]
» Bank [1]
» Pytanie [1]

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

Login/Email
Hasło
Zapamiętaj mnie