Notowania giełdowe Wszystkie GPW notowane w systemie ciągłym online

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	3.31	-1.96 %	17:04:03	724	3.25	1	1000	3.23000	3.24500	1159	1	19	61	[+]
06N	3.24 3.36	2.98000 3.64000	17:01:39 17:01:31 17:00:00 17:00:00	106 50 2866 1000	3.25 3.25 3.25 3.25	2 1 5 1	1351 425 7888 425	3.21500 3.20500 3.20000 3.17500	3.31500 3.32500 3.34000 3.34500	151 414 712 1000	1 1 1 1
11B	492.00	5.05 %	17:03:20	50	509.50	1	21	506.50000	509.50000	6	1	5	2,755	[+]
11B	491.00 510.50	442.80000 541.00000	17:03:20 17:00:00 17:00:00 17:00:00	28 1 1 4	509.50 509.50 509.50 509.50	1 1 1 1	5 20 33 7	504.50000 504.00000 501.50000 501.00000	510.00000 511.00000 511.50000 512.00000	197 13 9 428	14 2 2 6
4FUNMEDIA	7.28	1.92 %	16:44:10	410	7.44	1	946	7.30000	7.44000	90	1	10	77	[+]
4FM	7.26 7.44	6.56000 8.00000	16:24:18 16:20:57 16:20:34 16:19:51	875 2490 3000 1420	7.28 7.30 7.30 7.30	1 1 1 1	1050 556 700 1000	7.26000 7.22000 7.20000 6.90000	7.56000 7.60000 7.62000 7.90000	29 200 659 710	1 1 1 1
ABPL	47.90	3.40 %	17:02:29	17	48.60	1	8	48.60000	48.90000	50	1	102	4,915	[+]
ABE	47.90 49.50	43.20000 52.60000	17:02:29 17:00:00 17:00:00 16:36:44	4 12 4 54	48.60 48.60 48.60 48.60	1 3 1 2	75 217 100 170	48.40000 48.30000 48.00000 47.60000	49.00000 49.40000 49.50000 49.60000	21 25 42 100	1 1 2 1
ACAUTOGAZ	31.60	3.17 %	17:00:00	50	32.50	1	37	31.60000	32.50000	450	1	5	156	[+]
ACG	31.60 32.50	28.50000 34.70000	15:59:29 15:57:09 15:57:09 14:42:14	1137 2148 52 45	32.50 32.50 32.50 32.50	2 1 3 1	271 265 81 20	31.50000 31.20000 31.00000 30.90000	32.60000 32.90000 33.00000 33.40000	250 200 40 77	1 1 1 1
ACTION	13.60	-1.48 %	17:03:38	90	13.30	3	1108	13.25000	13.30000	410	1	25	339	[+]
ACT	13.20 13.60	12.25000 14.95000	17:02:26 17:02:05 17:02:01 17:00:54	200 300 500 500	13.30 13.30 13.30 13.30	1 3 4 3	3000 2825 571 353	13.20000 13.15000 13.10000 13.05000	13.35000 13.40000 13.50000 13.55000	636 219 3439 200	1 1 3 1
ADIUVO	2.88	4.17 %	16:25:45	800	3.00	1	9	2.99000	3.00000	1385	1	4	11	[+]
ADV	2.88 3.00	2.60000 3.16000	16:22:41 09:00:45 09:00:00 17:00:00	315 2600 25 600	3.00 2.99 2.88 2.88	1 1 1 1	1000 2700 500 500	2.90000 2.86000 2.85000 2.79000	3.05000 3.10000 3.24000 3.38000	995 289 146 400	1 1 1 1
AGORA	7.46	0.27 %	17:00:47	300	7.46	1	10	7.44000	7.48000	400	1	17	131	[+]
AGO	7.44 7.50	6.72000 8.20000	17:00:00 17:00:00 16:48:19 16:29:00	190 10 100 669	7.46 7.46 7.48 7.48	1 3 1 1	100 600 200 200	7.42000 7.40000 7.38000 7.32000	7.50000 7.52000 7.58000 7.60000	1556 240 100 1000	3 2 1 1
AGROTON	7.34	0.00 %	17:04:43	220	7.20	5	1717	7.10000	7.28000	142	1	13	94	[+]
AGT	7.10 7.78	6.62000 8.06000	17:04:43 17:00:00 17:00:00 16:49:49	420 80 90 62	7.20 7.20 7.20 7.20	1 4 2 2	500 620 550 1300	7.08000 7.02000 7.00000 6.92000	7.36000 7.40000 7.50000 7.58000	58 90 170 640	1 1 1 2
AIGAMES	3.60	0.00 %	17:00:00	6	3.59	1	1	3.51000	3.58500	567	1	5	19	[+]
ALG	3.50 3.60	3.24000 3.95000	15:41:01 15:40:47 15:40:47 15:40:12	1 92 303 105	3.59 3.50 3.50 3.51	2 2 2 1	442 1574 3411 850	3.50000 3.48500 3.48000 3.45000	3.59000 3.59500 3.60000 3.62000	1000 1144 3800 2450	1 2 2 2
AILLERON	12.85	0.39 %	16:45:32	3	12.75	3	676	12.65000	12.75000	997	1	14	178	[+]
ALL	12.70 12.85	11.60000 14.10000	16:26:32 16:26:31 16:26:30 16:26:29	225 450 712 75	12.70 12.70 12.70 12.70	7 2 2 1	2294 667 4200 420	12.60000 12.55000 12.50000 12.45000	12.80000 12.85000 12.90000 12.95000	157 812 582 179	2 2 1 1
AIRWAY	1.03	0.39 %	17:00:00	111	1.03	1	377	1.02000	1.02800	6767	1	527	542	[+]
AWM	1.01 1.03	0.92700 1.13200	16:41:30 16:17:57 16:17:11 16:17:11	500 550 423 577	1.02 1.03 1.02 1.02	2 3 1 1	2700 52000 1000 2200	1.01200 1.01000 1.00800 1.00200	1.03000 1.04000 1.04200 1.04400	52215 3185 246 325	2 2 1 1
ALIOR	58.68	-0.24 %	17:04:15	332	58.06	1	906	58.04000	58.06000	4668	1	332	19,394	[+]
ALR	57.54 59.50	52.82000 64.54000	17:04:15 17:04:15 17:00:50 17:00:00	20 41 35 20	58.06 58.06 58.06 58.06	2 1 1 3	84 329 30 621	57.98000 57.94000 57.90000 57.82000	58.08000 58.14000 58.16000 58.18000	290 7 368 50	2 1 3 1
ALLEGRO	36.50	0.44 %	17:04:14	426	36.55	4	9913	36.54500	36.56000	30	1	3,618	133,398	[+]
ALE	36.37 37.34	32.85000 40.15000	17:04:14 17:04:14 17:04:14 17:03:02	10 50 64 270	36.55 36.55 36.55 36.55	1 1 2 2	28 6942 8055 12556	36.53000 36.52500 36.52000 36.51500	36.57000 36.60000 36.60500 36.66000	2395 300 1899 2260	1 1 1 1
ALTA	2.23	-0.89 %	17:00:00	8	2.23	1	492	2.23000	2.30000	1822	1	4	9	[+]
AAT	2.23 2.30	2.01000 2.45000	14:28:31 13:58:32 13:58:32 12:55:41	10 5 25 1818	2.30 2.30 2.27 2.27	1 1 2 1	4081 3394 2000 1000	2.22000 2.21000 2.20000 2.10000	2.32000 2.39000 2.46000 2.47000	3233 1000 3000 350	1 1 1 1
ALTUSTFI	1.50	0.33 %	15:51:35	500	1.51	1	641	1.48500	1.51000	5000	1	4	6	[+]
ALI	1.49 1.51	1.35000 1.65000	15:41:01 15:41:01 15:41:01 10:11:40	1150 500 191 730	1.50 1.50 1.50 1.49	1 2 1 1	500 2000 2875 800	1.47000 1.45500 1.42000 1.40500	1.51500 1.52000 1.54000 1.55000	3881 6100 7518 1383	2 1 3 3
ALUMETAL	54.80	0.00 %	17:00:00	1	54.20	1	357	54.20000	54.60000	25	1	7	389	[+]
AML	53.80 56.40	49.40000 60.20000	17:00:00 16:49:29 16:44:27 16:44:21	47 80 70 141	54.20 54.20 54.20 54.00	1 3 1 2	59 140 50 127	54.00000 53.60000 53.40000 53.20000	55.00000 55.40000 55.60000 55.80000	111 28 45 365	2 1 2 4
AMBRA	24.20	2.11 %	16:49:33	5	24.20	2	140	24.00000	24.10000	500	1	5	111	[+]
AMB	23.70 24.30	21.80000 26.60000	16:48:41 16:47:30 16:47:30 16:40:52	26 4 69 26	24.00 24.00 24.00 24.10	2 1 6 3	103 16 385 310	23.80000 23.70000 23.50000 23.40000	24.20000 24.30000 24.40000 24.50000	395 818 587 1507	1 6 7 14
AMICA	113.40	-1.21 %	17:00:00	16	114.00	1	94	113.40000	114.00000	54	1	8	869	[+]
AMC	113.00 115.00	102.20000 124.60000	17:00:00 17:00:00 17:00:00 17:00:00	1 2 1 2	114.00 114.00 114.00 114.00	9 7 5 4	536 323 95 118	113.20000 113.00000 112.80000 112.60000	114.20000 114.40000 114.60000 114.80000	168 234 157 51	2 2 3 1
AMREST	28.50	3.07 %	17:00:00	66	28.88	4	797	28.30000	28.88000	802	3	55	1,562	[+]
EAT	28.06 28.88	25.66000 31.34000	17:00:00 17:00:00 17:00:00 17:00:00	369 368 40 60	28.88 28.88 28.88 28.88	1 4 3 1	20 492 2200 35	28.02000 28.00000 27.90000 27.88000	28.90000 28.92000 28.96000 29.00000	35 150 619 30	1 1 2 1
APATOR	19.75	-0.76 %	17:00:48	70	19.60	1	100	19.55000	19.60000	330	1	20	394	[+]
APT	19.50 19.75	17.80000 21.70000	17:00:00 16:41:25 16:38:40 16:36:12	100 100 100 51	19.60 19.60 19.60 19.60	9 3 6 2	1144 273 1119 662	19.50000 19.45000 19.40000 19.35000	19.65000 19.70000 19.75000 19.80000	726 681 1420 220	2 3 5 1
APLISENS	14.10	2.84 %	16:43:03	184	14.50	1	169	13.90000	14.50000	569	2	2	27	[+]
APN	14.10 14.50	12.70000 15.50000	14:52:48 11:09:35 11:09:35 11:07:19	411 264 80 600	14.20 14.50 14.40 14.20	1 2 2 1	150 180 525 80	13.80000 13.50000 13.30000 13.10000	14.70000 14.80000 14.90000 15.00000	2200 227 788 1146	2 2 5 3
APSENERGY	3.27	-0.61 %	17:00:00	4495	3.25	1	100	3.25000	3.27000	896	2	11	34	[+]
APE	3.20 3.27	2.95000 3.59000	17:00:00 15:57:35 15:57:15 15:56:53	5 1500 1500 1500	3.25 3.25 3.25 3.25	1 1 1 2	100 100 300 400	3.23000 3.20000 3.19000 3.18000	3.29000 3.38000 3.39000 3.40000	580 650 3580 300	1 1 1 1
ARCHICOM	19.10	-0.52 %	17:00:00	45	19.00	1	70	18.80000	19.25000	500	1	2	35	[+]
ARH	19.00 19.40	17.20000 21.00000	15:11:26 15:11:26 13:18:29 12:54:28	26 494 100 30	19.00 19.00 19.25 19.25	2 1 1 1	159 407 140 110	18.70000 18.50000 18.30000 18.10000	19.40000 19.60000 19.75000 20.00000	433 46 40 100	2 1 1 1
ARCTIC	7.41	-0.54 %	17:00:00	674	7.38	1	326	7.38000	7.48000	1172	2	22	165	[+]
ATC	7.35 7.49	6.67000 8.15000	17:00:00 17:00:00 17:00:00 17:00:00	400 888 444 94	7.38 7.38 7.38 7.38	2 5 2 2	506 2981 900 1451	7.36000 7.35000 7.34000 7.32000	7.49000 7.52000 7.53000 7.55000	8038 320 412 8000	2 2 1 1
ARTERIA	6.25	-0.83 %	17:00:00	5	6.00	1	86	5.85000	6.00000	1556	2	2	13	[+]
ARR	5.95 6.25	5.65000 6.85000	13:23:32 10:31:02 09:29:18 09:29:18	111 214 1230 555	5.95 6.00 6.10 6.10	1 1 2 1	444 333 456 250	5.80000 5.75000 5.70000 5.65000	6.10000 6.25000 6.30000 6.40000	333 547 1300 167	1 1 1 1
ARTMAN	9.34	-0.43 %	16:49:02	1	9.34	1	83	9.24000	9.34000	109	1	10	93	[+]
ART	9.18 9.38	8.42000 10.25000	16:48:55 16:48:55 16:30:42 16:30:34	7 20 1 72	9.24 9.24 9.34 9.24	1 1 1 1	3 865 147 171	9.22000 9.20000 9.18000 9.16000	9.38000 9.46000 9.48000 9.50000	496 215 394 2750	1 1 1 3
ASBIS	22.60	-1.31 %	17:03:21	689	22.55	8	1184	22.45000	22.55000	2574	4	98	2,200	[+]
ASB	22.40 22.95	20.35000 24.85000	17:02:31 17:00:00 17:00:00 17:00:00	18 361 514 125	22.55 22.55 22.55 22.55	7 3 10 6	1142 637 976 921	22.40000 22.35000 22.30000 22.25000	22.60000 22.65000 22.70000 22.75000	2045 100 1403 400	5 1 4 1
ASSECOBS	40.50	0.51 %	16:40:56	41	39.50	1	9	39.50000	39.90000	120	2	1	24	[+]
ABS	39.50 40.50	36.50000 44.50000	16:40:56 16:40:56 14:02:58 14:02:58	9 50 16 27	39.50 39.60 39.50 39.50	5 2 2 3	976 150 78 53	39.30000 39.20000 39.00000 38.50000	40.00000 40.10000 40.20000 40.30000	106 253 5 70	2 1 1 2
ASSECOPOL	86.70	-0.40 %	17:02:39	20	86.45	1	161	86.45000	86.55000	14	1	45	3,933	[+]
ACP	86.25 88.25	78.05000 95.35000	17:02:38 17:02:38 17:00:26 17:00:17	51 31 28 113	86.45 86.45 86.45 86.45	1 6 4 8	128 420 236 770	86.40000 86.30000 86.25000 86.20000	86.70000 86.80000 86.90000 86.95000	238 119 219 119	2 2 2 2
ASSECOSEE	50.00	-1.80 %	17:00:00	9	49.00	1	17	48.10000	49.00000	358	2	2	92	[+]
ASE	48.00 50.00	45.00000 55.00000	17:00:00 17:00:00 16:47:25 16:44:53	90 143 7 17	49.00 49.00 48.80 48.10	1 1 1 2	98 108 108 173	48.00000 47.80000 47.70000 47.60000	49.10000 49.20000 49.30000 49.40000	308 108 73 108	2 1 1 1
ASTARTA	45.00	1.35 %	17:00:00	41	45.10	4	1943	45.10000	45.60000	100	1	18	797	[+]
AST	44.80 45.65	40.50000 49.50000	17:00:00 17:00:00 17:00:00 17:00:00	45 488 500 1	45.10 45.10 45.10 45.10	1 1 2 1	37 30 200 16	44.90000 44.85000 44.80000 44.65000	45.65000 45.70000 45.75000 45.80000	400 192 165 365	1 4 3 4
ATAL	47.00	1.30 %	17:00:00	4	46.80	1	52	46.30000	46.80000	96	1	1	30	[+]
1AT	46.30 47.00	42.30000 51.60000	16:48:55 15:43:58 15:35:46 14:54:10	11 6 17 2	46.30 46.50 46.60 46.50	3 3 1 1	61 150 30 100	46.20000 46.00000 45.80000 45.40000	46.90000 47.00000 48.80000 48.90000	20 95 235 100	1 1 3 1
ATENDE	4.70	5.84 %	17:00:00	100	4.89	1	59	4.85000	4.89000	907	2	44	215	[+]
ATD	4.65 4.96	4.23000 5.16000	16:44:35 16:44:35 16:35:22 16:28:59	441 1859 10 200	4.85 4.85 4.89 4.89	2 4 1 1	1290 3285 1021 200	4.81000 4.80000 4.75000 4.73000	4.90000 4.91000 4.94000 4.95000	1416 1090 900 1804	4 1 3 3
ATLANTAPL	0.00	0.00 %	17:04:56	50	9.20	1	300	9.12000	9.18000	2200	1	0	0	[+]
ATP	0.00 0.00	8.28000 10.10000	13:44:25 09:00:00 16:43:42 16:43:42	100 216 675 342	9.20 9.20 9.20 9.20	2 1 1 1	1100 1107 200 182	8.90000 8.40000 8.30000 8.12000	9.20000 9.40000 10.00000 10.30000	2049 1358 439 328	3 2 3 1
ATLANTIS	2.60	0.78 %	17:00:00	200	2.60	1	102	2.60000	2.64000	1091	3	6	16	[+]
ATS	2.60 2.64	2.34000 2.86000	15:27:03 15:22:51 13:02:57 12:58:02	100 50 9 23	2.64 2.60 2.64 2.60	1 1 1 1	2942 8078 2500 1500	2.58000 2.56000 2.50000 2.48000	2.66000 2.68000 2.70000 2.72000	4010 2203 91 500	2 3 1 1
ATLASEST	0.00	0.00 %	16:43:39	1	2.08	1	700	1.93000	2.08000	1874	2	0	0	[+]
ATL	0.00 0.00	1.88000 2.28000	14:53:31 14:52:17 16:19:17 13:22:47	940 446 1 1200	2.02 2.02 2.10 2.00	1 1 1 2	10000 270 10000 10040	1.91000 1.81000 1.78000 1.70000	2.10000 2.14000 2.16000 2.18000	2602 1983 5192 4000	2 1 2 1
ATMGRUPA	4.27	0.23 %	17:00:00	1	4.28	1	306	4.28000	4.39000	340	1	0	1	[+]
ATG	4.27 4.39	3.85000 4.69000	16:36:30 16:36:19 09:00:00 09:00:00	11 110 3 2	4.27 4.39 4.27 4.27	1 1 1 1	165 233 271 250	4.27000 4.26000 4.25000 4.23000	4.40000 4.44000 4.46000 4.49000	2969 440 849 993	2 1 2 2
ATREM	2.00	-0.50 %	17:00:00	199	1.99	2	1014	1.94000	1.99000	1216	1	36	71	[+]
ATR	1.94 2.00	1.80000 2.20000	15:15:07 15:15:07 15:13:49 11:48:42	1 1000 1000 2200	1.99 1.98 1.97 1.95	1 2 1 1	1000 5800 279 280	1.92500 1.92000 1.91500 1.89000	2.00000 2.02000 2.04000 2.08000	2796 2000 481 1400	3 1 1 2
AUTOPARTN	13.65	-3.24 %	17:00:00	346	13.45	2	239	13.45000	13.65000	1428	1	147	2,026	[+]
APR	13.45 14.00	12.30000 15.00000	17:00:00 17:00:00 17:00:00 17:00:00	480 20 97 3	13.45 13.45 13.45 13.45	3 2 3 2	1129 958 1128 400	13.40000 13.35000 13.30000 13.25000	13.70000 13.75000 13.80000 13.90000	1345 93 654 1344	2 1 1 3
BAHOLDING	0.70	-0.28 %	17:00:00	838	0.71	1	782	0.70000	0.70600	11217	4	58	41	[+]
BAH	0.70 0.71	0.63400 0.77400	17:00:00 16:49:49 16:49:49 16:42:33	62 88 800 1	0.71 0.71 0.71 0.70	1 1 1 2	900 3000 5200 12805	0.69900 0.69800 0.69700 0.69400	0.70700 0.70800 0.70900 0.71000	6700 6000 900 9537	1 1 1 2
BBIDEVNFI	5.30	-1.13 %	17:00:00	1	5.26	1	276	5.26000	5.32000	3659	3	1	6	[+]
BBD	5.26 5.52	4.77000 5.82000	16:08:09 14:57:40 14:37:28 14:12:22	1 1 1 131	5.26 5.26 5.26 5.30	1 1 1 1	94 171 224 1500	5.24000 5.22000 5.20000 5.08000	5.34000 5.36000 5.38000 5.52000	500 500 500 696	1 1 1 2
BEDZIN	6.90	-0.72 %	16:11:41	86	6.85	1	170	6.80000	6.85000	359	1	0	1	[+]
BDZ	6.80 6.90	6.25000 7.55000	16:11:10 12:48:53 12:48:52 12:48:48	70 1 1 1	6.80 6.85 6.85 6.85	1 1 1 1	100 10 275 400	6.70000 6.65000 6.60000 6.55000	6.90000 7.00000 7.20000 7.30000	355 197 300 265	1 1 1 1
BENEFIT	670.00	1.55 %	17:00:00	2	655.00	1	5	649.00000	655.00000	941	4	11	7,112	[+]
BFT	646.00 670.00	603.00000 737.00000	17:00:00 17:00:00 16:48:00 16:45:15	5 24 1 4	655.00 655.00 649.00 649.00	1 1 2 3	5 8 14 49	645.00000 644.00000 642.00000 640.00000	657.00000 660.00000 662.00000 664.00000	9 14 14 14	1 1 1 1
BEST	0.00	0.00 %	17:00:00	1	26.40	1	300	25.60000	26.40000	148	1	0	0	[+]
BST	0.00 0.00	23.80000 29.00000	12:06:21 10:10:31 09:03:10 09:00:00	30 142 291 8	26.00 26.40 26.00 26.00	1 0 0 0	1 0 0 0	0.01000 0.00000 0.00000 0.00000	26.60000 27.00000 28.20000 29.60000	300 300 50 18	1 1 1 1
BETACOM	6.45	0.79 %	15:17:42	100	6.40	2	251	6.35000	6.45000	164	1	0	2	[+]
BCM	6.40 6.45	5.85000 7.05000	09:01:38 09:00:00 16:27:53 09:00:00	146 5 174 5	6.45 6.45 6.35 6.45	3 2 2 1	2495 1770 10050 400	6.25000 6.05000 6.00000 5.90000	6.50000 6.55000 7.00000 7.50000	2343 2872 50 51	1 2 1 1
BIOMEDLUB	5.05	0.79 %	17:04:38	212	4.99	1	842	4.96000	4.98900	2228	1	1,386	7,182	[+]
BML	4.96 5.38	4.54500 5.55400	17:02:34 17:01:25 17:01:09 17:01:01	50 100 20 100	4.99 4.99 4.99 4.99	15 2 1 11	14667 1056 61 12631	4.95000 4.93000 4.91500 4.90000	5.00000 5.05000 5.06000 5.07000	3000 185 350 4280	1 1 1 3
BIOTON	4.43	-0.79 %	17:00:00	9	4.41	3	1095	4.41000	4.48000	300	1	72	321	[+]
BIO	4.38 4.54	3.98500 4.86500	17:00:00 17:00:00 17:00:00 17:00:00	30 454 500 116	4.41 4.41 4.41 4.41	7 1 5 1	3205 1000 4138 2000	4.40000 4.39000 4.38000 4.37500	4.49000 4.49500 4.50000 4.51000	650 113 2168 235	2 1 4 1
BNPPL	90.00	2.25 %	17:00:00	500	91.00	1	40	88.80000	91.00000	500	1	6	508	[+]
BNP	89.20 91.80	81.00000 99.00000	17:00:00 16:49:40 16:49:40 16:47:44	16 46 18 10	91.00 91.80 91.80 91.00	1 1 2 1	40 40 31 10	88.60000 88.20000 88.00000 87.60000	91.40000 91.80000 92.00000 94.00000	35 260 388 532	1 1 3 2
BOGDANKA	36.05	1.12 %	17:00:00	31	36.00	1	28	35.90000	36.00000	2874	7	126	4,541	[+]
LWB	35.70 36.80	32.45000 39.65000	17:00:00 17:00:00 17:00:00 17:00:00	31 6 330 100	36.00 36.00 36.00 36.00	1 1 4 2	107 412 201 900	35.70000 35.65000 35.60000 35.50000	36.05000 36.10000 36.15000 36.20000	403 1551 400 1134	1 3 1 3
BOOMBIT	17.34	2.89 %	17:01:56	100	17.80	2	1391	17.60000	17.80000	200	2	11	190	[+]
BBT	16.90 17.80	15.62000 19.06000	17:01:02 17:00:00 17:00:00 17:00:00	200 55 100 45	17.80 17.80 17.80 17.80	1 1 1 1	802 370 600 828	17.54000 17.52000 17.50000 17.46000	17.88000 17.98000 18.00000 18.20000	100 59 496 36	1 1 2 1
BORYSZEW	3.34	-0.30 %	17:02:56	150	3.33	1	2000	3.29000	3.33000	9650	3	53	178	[+]
BRS	3.27 3.40	3.01000 3.67000	17:00:00 17:00:00 17:00:00 17:00:00	100 3301 500 499	3.33 3.33 3.33 3.33	1 2 1 1	1500 850 440 1000	3.28500 3.27500 3.27000 3.26500	3.40000 3.40500 3.41000 3.41500	2986 2303 1351 2000	3 2 2 1
BOS	10.30	-1.46 %	17:03:50	200	10.10	1	470	9.88000	10.15000	1260	1	35	359	[+]
BOS	9.80 10.50	9.28000 11.30000	17:03:50 16:48:56 16:47:59 16:47:59	300 1 167 444	10.10 10.10 9.80 9.80	1 1 2 1	289 300 102 2500	9.80000 9.78000 9.70000 9.64000	10.20000 10.25000 10.30000 10.35000	576 9948 400 261	1 3 1 1
BOWIM	8.14	-0.50 %	17:04:54	249	8.04	2	2178	8.04000	8.12000	1263	1	68	548	[+]
BOW	8.00 8.26	7.34000 8.94000	17:03:29 17:02:13 17:02:00 17:00:28	760 1000 113 600	8.04 8.04 8.04 8.04	5 2 4 3	3542 303 4546 638	8.00000 7.98000 7.96000 7.94000	8.14000 8.16000 8.18000 8.20000	118 1023 851 1770	1 3 2 3
BRAND24	22.20	-4.78 %	17:00:00	10	21.90	1	221	21.50000	21.90000	231	1	8	176	[+]
B24	21.00 22.90	20.00000 24.40000	16:49:36 16:49:21 16:48:51 16:45:26	10 90 10 49	21.90 21.50 21.90 21.50	1 2 1 1	100 270 50 100	21.10000 21.00000 20.80000 20.70000	22.20000 22.50000 22.90000 23.00000	120 650 100 687	1 2 1 6
BRASTER	0.99	-3.70 %	17:00:00	411	0.99	3	5667	0.99000	1.02400	500	1	26	26	[+]
BRA	0.99 1.04	0.89300 1.09000	17:00:00 17:00:00 17:00:00 17:00:00	1500 246 800 10	0.99 0.99 0.99 0.99	1 1 2 1	5260 2500 4131 1000	0.98400 0.98100 0.98000 0.97400	1.02800 1.03000 1.03600 1.04000	1479 1250 1486 1000	2 2 1 1
BUDIMEX	236.00	4.68 %	17:00:00	8	246.00	1	500	246.00000	246.50000	49	2	14	3,315	[+]
BDX	235.00 246.00	212.50000 259.50000	17:00:00 17:00:00 17:00:00 17:00:00	26 350 18 5	246.00 246.00 246.00 246.00	1 1 1 4	10 4 32 497	245.00000 244.50000 243.50000 242.00000	247.00000 247.50000 248.00000 248.50000	82 9 157 77	4 1 3 1
BUMECH	23.30	6.06 %	17:04:31	132	24.50	3	709	24.50000	24.60000	476	1	259	6,407	[+]
BMC	23.30 25.50	21.00000 25.60000	17:02:23 17:01:03 17:01:03 17:00:00	150 135 65 416	24.50 24.50 24.50 24.50	3 6 5 12	2250 2371 826 12576	24.30000 24.20000 24.10000 24.00000	24.70000 24.80000 24.90000 25.00000	330 1243 311 2525	2 5 3 4
CCC	107.10	-1.78 %	17:02:41	8	105.00	2	865	105.00000	105.05000	136	2	93	9,804	[+]
CCC	104.05 108.70	96.40000 117.80000	17:02:38 17:02:11 17:02:06 17:02:02	56 5 40 14	105.00 105.00 105.00 105.00	1 4 3 1	30 992 248 55	104.85000 104.50000 104.30000 104.20000	105.10000 105.20000 105.25000 105.30000	810 392 100 100	3 3 2 2
CCENERGY	1.05	-3.67 %	15:33:43	500	1.05	1	500	1.04000	1.05000	1915	1	1	1	[+]
CCE	1.03 1.05	0.94500 1.15000	11:55:36 11:26:29 11:04:11 14:53:38	500 100 85 1000	1.05 1.03 1.05 1.09	1 3 5 1	1700 3891 12195 1500	1.03000 1.02000 1.00000 0.92000	1.06000 1.09000 1.11000 1.12000	3000 1260 1400 2150	1 2 1 1
CDPROJEKT	181.58	0.81 %	17:02:38	104	181.46	2	895	181.46000	181.50000	84	2	622	113,080	[+]
CDR	179.92 183.58	163.44000 199.72000	17:01:41 17:00:17 17:00:00 17:00:00	5 1 16 20	181.46 181.46 181.46 181.46	1 1 1 1	11 981 2164 469	181.40000 181.34000 181.28000 181.16000	182.00000 182.28000 182.40000 182.42000	54 5 25 5	2 1 1 1
CDRL	27.00	0.00 %	15:21:54	400	26.50	1	20	26.70000	27.00000	70	1	1	17	[+]
CDL	26.50 27.50	24.30000 29.70000	14:25:56 13:54:14 11:04:14 11:03:57	10 20 100 22	27.30 27.50 26.50 27.50	1 1 2 1	19 300 65 9	26.50000 26.20000 25.20000 25.00000	27.30000 27.40000 27.50000 27.90000	82 782 280 80	1 2 3 2
CELTIC	7.00	2.94 %	11:50:45	41	7.00	1	600	6.90000	7.15000	900	2	1	7	[+]
CPD	7.00 7.00	6.30000 7.70000	10:05:20 13:40:41 13:40:41 10:46:50	900 87 200 20	7.00 6.80 6.80 6.75	1 2 1 1	200 1189 1000 507	6.85000 6.80000 6.70000 6.65000	7.30000 7.45000 7.55000 7.65000	370 1170 500 4884	1 1 2 2
CEZ	136.00	1.19 %	14:29:58	10	136.60	2	30	130.10000	136.60000	8	1	0	24	[+]
CEZ	135.40 137.50	122.40000 149.60000	10:03:21 10:03:19 09:52:15 09:36:19	20 10 100 10	135.40 136.00 137.40 137.50	1 1 1 1	30 100 16 40	130.00000 128.60000 127.50000 127.00000	139.30000 140.80000 141.00000 141.50000	20 10 346 374	1 1 5 1
CFI	0.29	-5.00 %	17:00:00	3168	0.29	1	2332	0.28500	0.29800	11856	1	18	5	[+]
CFI	0.29 0.30	0.26100 0.31700	17:00:00 16:46:30 15:25:29 10:10:36	1000 5000 500 8000	0.29 0.30 0.30 0.29	1 1 1 1	3030 494 3000 10000	0.28200 0.28100 0.28000 0.27100	0.29900 0.30000 0.30700 0.31000	3500 4000 17652 10000	1 1 2 1
CIECH	43.05	-0.12 %	17:00:02	3	42.75	2	104	42.75000	42.80000	50	1	52	2,204	[+]
CIE	42.50 43.20	38.75000 47.35000	17:00:00 17:00:00 17:00:00 17:00:00	17 215 21 19	42.75 42.75 42.75 42.75	1 2 2 1	60 1420 150 60	42.55000 42.50000 42.40000 42.35000	42.85000 42.90000 43.00000 43.10000	450 230 718 1450	1 2 3 2
CIGAMES	1.62	2.21 %	17:00:00	459	1.67	1	1222	1.64400	1.66600	11200	2	360	599	[+]
CIG	1.62 1.69	1.45400 1.77600	17:00:00 17:00:00 17:00:00 17:00:00	341 13 28 18	1.67 1.67 1.67 1.67	1 2 2 1	2294 1329 5600 500	1.64100 1.64000 1.63200 1.63000	1.66800 1.67000 1.67100 1.68000	1450 991 18308 5000	1 1 1 1
CLNPHARMA	30.45	5.47 %	17:04:49	20	31.80	1	20	31.40000	31.80000	4747	6	86	2,597	[+]
CLN	29.60 31.80	27.45000 33.45000	17:04:38 17:04:10 17:03:41 17:03:20	50 70 11 45	31.80 31.80 31.80 31.80	1 1 1 1	50 50 78 1000	31.25000 31.20000 31.00000 30.80000	31.85000 31.90000 32.00000 32.15000	115 146 1497 60	1 4 9 1
CNT	23.40	-4.26 %	17:00:00	1	22.50	1	166	21.80000	22.50000	127	1	1	24	[+]
CNT	22.00 23.40	21.10000 25.70000	17:00:00 17:00:00 17:00:00 16:32:21	5 20 2 133	22.50 22.50 22.50 22.00	3 2 1 1	170 220 50 80	21.70000 21.50000 21.40000 21.30000	23.00000 23.10000 23.20000 23.30000	20 20 95 1083	1 1 2 2
COALENERG	2.51	-1.19 %	17:00:00	29	2.50	1	491	2.47000	2.50000	4541	4	220	556	[+]
CLE	2.46 2.63	2.26000 2.76000	17:00:00 17:00:00 16:49:06 16:38:25	480 491 509 440	2.50 2.50 2.47 2.50	7 2 2 1	3782 1335 5000 1000	2.46000 2.45000 2.43000 2.42000	2.51000 2.53000 2.54000 2.55000	1555 2400 1283 2000	1 1 2 1
COGNOR	3.76	-2.40 %	17:03:08	104	3.67	2	15912	3.66500	3.68500	419	1	163	607	[+]
COG	3.66 3.82	3.38500 4.13500	17:00:00 17:00:00 17:00:00 17:00:00	555 805 28 3096	3.67 3.67 3.67 3.67	3 1 8 1	6260 150 5610 280	3.66000 3.65500 3.65000 3.64500	3.69000 3.70000 3.71500 3.72000	993 20155 1720 1720	1 3 1 1
COMARCH	212.00	0.48 %	17:00:00	13	210.00	2	16	207.00000	210.00000	299	2	14	2,857	[+]
CMR	207.00 212.00	191.00000 233.00000	17:00:00 17:00:00 16:48:33 16:44:53	3 53 46 4	210.00 210.00 208.00 208.00	9 7 5 3	175 84 27 26	206.00000 205.00000 204.00000 203.00000	212.00000 213.00000 215.00000 218.00000	82 495 31 12	3 3 3 1
COMP	52.80	0.38 %	16:27:42	1	52.80	1	32	52.60000	53.00000	41	1	2	89	[+]
CMP	52.40 53.60	47.60000 58.00000	16:21:22 16:21:22 16:21:22 16:21:22	1 7 10 76	52.80 52.80 52.80 52.80	8 4 11 1	371 389 723 25	52.40000 52.20000 52.00000 51.80000	53.20000 53.40000 53.60000 53.80000	47 47 131 167	1 1 3 4
COMPERIA	6.50	3.08 %	17:00:00	5	6.70	3	1057	6.50000	6.70000	1889	3	1	6	[+]
CPL	6.50 6.70	5.85000 7.15000	13:15:35 17:00:00 17:00:00 14:50:36	993 200 807 200	6.50 6.50 6.50 6.50	1 2 2 3	500 1530 1300 14400	6.45000 6.40000 6.30000 5.90000	6.90000 7.00000 7.10000 7.20000	500 1105 735 500	1 3 2 1
CORMAY	1.17	-0.51 %	17:00:00	287	1.18	6	7213	1.18000	1.20000	450	1	68	81	[+]
CRM	1.17 1.22	1.05300 1.28700	17:00:00 17:00:00 17:00:00 17:00:00	1050 189 497 927	1.18 1.18 1.18 1.18	1 1 8 2	3000 1200 39922 2400	1.17200 1.17100 1.17000 1.16600	1.21000 1.21400 1.21500 1.21600	2873 4897 1500 1000	2 2 1 1
CPGROUP	9.54	-0.63 %	16:43:57	4306	9.50	1	150	9.12000	9.54000	95	1	5	50	[+]
CPG	9.50 9.54	8.60000 10.45000	16:43:57 09:00:00 09:00:00 09:00:00	984 2 2 5	9.50 9.54 9.56 9.56	1 1 1 1	5 170 500 250	9.08000 8.72000 8.70000 6.00000	9.56000 9.60000 9.62000 9.70000	132 90 125 50	1 1 1 1
CREEPYJAR	800.00	1.38 %	17:00:00	2	810.00	1	3	803.00000	810.00000	68	6	2	1,292	[+]
CRJ	792.00 810.00	720.00000 880.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 2 1 2	810.00 810.00 810.00 810.00	2 2 1 1	12 6 5 2	800.00000 798.00000 797.00000 795.00000	811.00000 812.00000 813.00000 815.00000	55 50 3 47	2 4 1 5
CYFRPLSAT	34.88	-2.92 %	17:02:38	390	33.88	7	4069	33.88000	34.02000	3659	1	371	12,661	[+]
CPS	33.84 34.94	31.40000 38.36000	17:00:00 17:00:00 17:00:00 17:00:00	1066 1244 5073 512	33.88 33.88 33.88 33.88	3 6 1 6	5555 5609 1764 6199	33.86000 33.84000 33.82000 33.80000	34.04000 34.06000 34.08000 34.10000	2154 1282 499 5048	1 1 1 2
CZTOREBKA	0.49	8.16 %	16:49:00	447	0.53	1	3	0.53000	0.53500	1021	1	2	1	[+]
CZT	0.49 0.53	0.44200 0.53500	16:38:09 15:23:09 14:52:21 09:53:09	600 39 1000 5	0.53 0.49 0.52 0.52	1 1 1 1	1836 8521 2670 3427	0.49000 0.48800 0.48200 0.47800	0.55000 0.59500 0.60000 0.61500	32 2200 3000 3800	1 1 1 1
DADELO	15.10	3.33 %	16:48:55	9	15.50	1	70	15.20000	15.50000	157	1	1	11	[+]
DAD	15.10 15.50	13.59000 16.60600	14:45:42 14:45:42 14:45:42 13:39:24	94 100 9 70	15.50 15.46 15.46 15.20	2 3 2 1	270 1091 125 75	15.11200 15.11000 15.02000 15.00000	15.81000 16.18600 16.39000 16.50000	300 100 80 249	1 1 1 2
DATAWALK	208.00	0.96 %	17:03:10	30	211.00	1	5	211.00000	212.00000	59	3	10	2,072	[+]
DAT	207.00 213.50	187.20000 228.50000	17:01:05 17:00:48 17:00:44 17:00:15	50 100 100 7	211.00 211.00 211.00 211.00	1 3 1 3	99 85 54 74	207.00000 205.00000 204.50000 204.00000	212.50000 213.00000 214.50000 215.00000	50 215 10 20	1 1 1 2
DEBICA	77.00	1.32 %	14:07:26	18	77.00	2	230	75.80000	77.00000	314	7	0	22	[+]
DBC	76.00 77.00	69.40000 84.60000	13:36:04 12:32:15 12:29:27 12:29:27	19 16 11 14	76.00 76.00 76.00 76.00	2 6 1 1	44 373 7 60	75.20000 75.00000 74.60000 74.20000	77.20000 77.40000 77.60000 77.80000	106 236 20 48	2 3 1 3
DECORA	36.50	-1.91 %	17:00:00	4	36.00	1	12	36.00000	36.60000	83	2	2	64	[+]
DCR	36.00 36.90	32.90000 40.10000	16:34:00 16:34:00 16:03:35 16:03:35	65 25 14 36	36.50 36.40 36.00 36.00	1 2 2 1	113 100 262 150	35.80000 35.70000 35.50000 35.30000	36.70000 36.80000 36.90000 37.40000	31 319 351 231	1 4 3 3
DEKPOL	31.20	0.32 %	14:06:52	150	31.10	1	20	31.00000	31.10000	320	1	1	16	[+]
DEK	31.10 31.50	28.10000 34.30000	12:30:16 09:27:01 09:26:11 09:26:11	20 83 142 25	31.10 31.50 31.50 31.50	1 2 1 1	20 45 20 25	30.90000 30.80000 30.70000 30.60000	31.20000 31.30000 31.40000 31.60000	20 20 20 20	1 1 1 1
DELKO	15.50	0.00 %	16:34:40	1	15.68	1	2500	15.50000	15.68000	344	2	5	74	[+]
DEL	15.22 15.70	13.96000 17.04000	15:09:15 14:55:48 14:13:10 14:13:10	30 100 1500 200	15.38 15.66 15.40 15.40	1 1 2 2	1500 119 517 135	15.46000 15.38000 15.30000 15.28000	15.70000 15.80000 15.94000 15.96000	2005 129 100 200	5 1 1 1
DEVELIA	2.80	-0.36 %	17:00:00	40	2.79	2	1811	2.76000	2.78500	4759	2	113	313	[+]
DVL	2.76 2.80	2.52000 3.07000	17:00:00 16:49:41 16:49:41 16:49:41	210 473 352 121	2.79 2.76 2.76 2.76	1 1 1 1	479 732 5121 500	2.75000 2.74000 2.72500 2.72000	2.80000 2.80500 2.81500 2.82000	13550 1036 1036 562	3 1 1 1
DGA	7.75	2.63 %	09:01:48	705	7.80	2	2172	7.40000	7.75000	999	1	1	8	[+]
DGA	7.75 7.80	7.00000 8.50000	09:01:48 09:00:00 11:48:42 11:48:42	295 2 61 999	7.75 7.75 7.60 7.70	1 2 0 0	7 2 0 0	7.25000 0.01000 0.00000 0.00000	8.15000 8.20000 8.50000 8.80000	156 990 1000 1000	1 1 1 1
DINOPL	337.90	-0.68 %	17:02:38	21	335.70	2	469	335.20000	335.70000	50	1	86	28,958	[+]
DNP	333.60 343.80	304.20000 371.60000	17:00:00 17:00:00 17:00:00 17:00:00	71 89 67 114	335.70 335.70 335.70 335.70	1 1 1 1	568 271 181 178	335.10000 335.00000 334.80000 334.70000	335.90000 336.00000 336.10000 336.20000	764 75 194 460	2 1 2 1
DOMDEV	121.60	1.64 %	17:00:00	3	123.80	2	1125	122.00000	123.80000	141	3	4	470	[+]
DOM	120.60 123.80	109.60000 133.60000	17:00:00 17:00:00 17:00:00 17:00:00	32 20 3 10	123.80 123.80 123.80 123.80	2 1 1 10	36 10 10 455	120.60000 120.40000 120.20000 120.00000	124.00000 124.20000 124.60000 124.80000	13 62 62 62	1 1 1 1
DROZAPOL	5.70	0.00 %	17:00:00	100	5.90	2	5100	5.80000	5.90000	205	1	2	12	[+]
DPL	5.70 5.90	5.15000 6.25000	16:25:34 16:25:34 14:14:39 14:14:39	479 521 970 30	5.90 5.85 5.70 5.70	2 5 4 2	4500 4386 3737 2166	5.75000 5.70000 5.60000 5.55000	5.95000 6.00000 6.05000 6.10000	1001 3301 517 2731	1 5 2 5
ECHO	4.36	2.21 %	16:49:47	3	4.40	3	1430	4.36000	4.39000	465	1	19	82	[+]
ECH	4.36 4.40	3.92500 4.79500	16:49:41 16:49:41 16:33:34 16:31:26	81 5 114 775	4.36 4.36 4.40 4.37	2 3 1 1	1861 7140 1000 300	4.35500 4.35000 4.32000 4.31000	4.39500 4.40000 4.41000 4.42000	18857 3677 1000 2202	5 3 1 3
EDINVEST	3.78	1.05 %	16:38:32	500	3.84	2	582	3.78000	3.84000	2835	2	1	3	[+]
EDI	3.78 3.84	3.42000 4.14000	14:17:23 12:20:24 14:13:58 14:13:58	208 300 410 76	3.78 3.80 3.78 3.78	2 1 1 4	650 2200 1000 5160	3.72000 3.70000 3.52000 3.50000	3.94000 3.98000 4.00000 4.10000	350 840 600 546	1 1 1 1
EKOEXPORT	2.90	5.52 %	17:00:00	330	3.06	1	200	2.91500	3.06000	1170	2	56	167	[+]
EEX	2.88 3.06	2.61000 3.19000	17:00:00 17:00:00 17:00:00 17:00:00	902 200 360 800	3.06 3.06 3.06 3.06	1 1 1 1	1500 350 346 300	2.90500 2.90000 2.88000 2.87500	3.07000 3.08000 3.09000 3.10000	5091 1611 600 1555	1 2 2 2
ELEKTROTI	5.70	0.71 %	16:25:06	40	5.64	2	438	5.58000	5.64000	350	1	30	170	[+]
ELT	5.58 5.70	5.14000 6.26000	16:24:51 16:24:13 15:47:41 15:39:06	500 275 300 400	5.60 5.64 5.64 5.58	1 2 2 3	1000 300 1100 325	5.56000 5.54000 5.52000 5.50000	5.66000 5.68000 5.70000 5.72000	1500 135 100 173	2 1 1 1
ELKOP	0.44	-5.19 %	17:00:00	2063	0.42	1	16973	0.42000	0.44600	1800	1	36	15	[+]
EKP	0.42 0.45	0.39900 0.48700	17:00:00 16:35:48 16:34:54 16:21:18	1 1 1 5356	0.42 0.43 0.44 0.43	1 3 1 1	4085 13200 7000 2000	0.41200 0.40000 0.39100 0.39000	0.44700 0.44800 0.44900 0.45000	4866 4900 10000 25846	1 2 1 4
ELZAB	4.20	0.00 %	11:11:16	111	4.20	1	800	4.12000	4.18000	500	1	0	1	[+]
ELZ	4.20 4.20	3.78000 4.62000	11:11:16 13:18:02 13:06:10 10:26:06	189 2 713 2	4.20 4.20 4.12 4.20	1 1 1 2	1007 1716 499 1200	4.11000 4.10000 4.05000 4.00000	4.20000 4.22000 4.40000 4.45000	3539 178 2442 1097	2 1 2 1
EMC	11.00	2.75 %	17:00:00	5	11.20	1	100	10.30000	11.20000	92	1	0	2	[+]
EMC	11.00 11.20	9.90000 12.10000	16:38:16 16:24:09 16:24:06 16:24:02	38 1 1 1	11.10 11.10 11.10 11.10	1 2 1 1	495 150 50 50	10.10000 9.70000 9.60000 9.00000	11.30000 11.40000 11.70000 11.90000	51 50 222 187	1 1 1 2
ENAP	1.80	0.00 %	09:05:43	2	1.80	1	1976	1.75000	1.80000	819	1	0	0	[+]
ENP	1.80 1.80	1.62000 1.98000	14:51:49 10:13:47 10:13:47 09:38:40	179 1011 989 893	1.80 1.80 1.79 1.80	1 1 1 1	1523 3500 1523 997	1.72000 1.68000 1.62000 1.48000	1.85000 2.10000 2.12000 2.24000	2200 746 1000 1000	2 1 1 1
ENEA	9.13	-0.60 %	17:02:10	150	9.05	3	3600	8.97000	9.04500	1195	3	265	2,413	[+]
ENA	8.93 9.25	8.21500 10.03000	17:00:00 17:00:00 17:00:00 17:00:00	227 227 1278 309	9.05 9.05 9.05 9.05	1 1 2 1	234 2500 4500 178	8.94500 8.94000 8.93000 8.92000	9.05000 9.05500 9.06000 9.07500	1083 1037 150 3744	1 1 1 2
ENELMED	17.10	-0.58 %	17:00:00	150	17.20	1	350	17.20000	17.30000	442	1	0	8	[+]
ENE	17.00 17.20	15.40000 18.80000	11:46:45 11:44:39 09:21:32 09:00:00	100 155 66 24	17.00 17.00 17.10 17.10	1 1 2 2	255 18 576 250	17.00000 16.80000 16.50000 15.30000	17.70000 17.80000 18.00000 18.10000	118 80 80 232	1 1 1 2
ENERGA	7.97	-1.00 %	17:00:00	9	7.90	1	10000	7.87000	7.90000	1301	3	111	875	[+]
ENG	7.88 7.97	7.18000 8.76000	17:00:00 16:49:44 16:49:44 16:49:36	1 127 126 259	7.90 7.88 7.89 7.90	6 1 1 1	11405 267 299 300	7.85000 7.84000 7.82000 7.81000	7.95000 7.98000 7.99000 8.00000	5500 640 980 5066	3 3 3 10
ENERGOINS	1.30	-1.54 %	17:00:00	1011	1.28	1	89	1.28000	1.30000	1450	1	10	13	[+]
ENI	1.26 1.30	1.17000 1.43000	17:00:00 16:46:09 16:46:09 15:35:03	150 1870 130 20	1.28 1.26 1.26 1.30	2 2 2 2	1230 2100 2000 5948	1.26000 1.25500 1.25000 1.23000	1.32500 1.33000 1.34000 1.34500	227 2600 7390 300	1 2 1 1
ENTER	31.00	-1.29 %	17:00:00	50	30.60	2	70	30.55000	30.60000	63	1	1	30	[+]
ENT	30.55 31.00	27.90000 34.10000	16:44:37 16:44:37 16:34:28 16:33:31	104 3 47 14	30.60 30.70 30.70 30.60	1 1 2 1	5000 200 578 244	30.50000 30.30000 30.15000 30.10000	30.80000 30.90000 30.95000 31.00000	843 60 32 930	3 1 1 2
ERBUD	61.40	3.59 %	17:00:00	1	63.40	1	25	61.60000	63.40000	128	2	5	305	[+]
ERB	57.80 63.40	55.40000 67.40000	17:00:00 16:47:43 16:47:42 16:46:40	3 20 155 19	63.40 61.40 61.40 61.20	1 1 1 3	661 27 20 246	61.40000 61.20000 60.60000 60.40000	64.40000 64.80000 65.00000 65.40000	32 20 13 22	1 1 1 1
ERG	0.00	-1.60 %	13:38:32	2	49.20	2	225	48.00000	50.00000	198	1	0	0	[+]
ERG	0.00 0.00	45.00000 55.00000	12:30:41 12:30:06 10:50:44 16:14:43	50 164 36 2	48.00 49.00 49.00 51.00	1 1 1 1	2 10 1 1	40.00000 37.20000 34.00000 0.01000	51.00000 52.00000 53.00000 53.50000	72 346 2 40	2 3 1 2
ESOTIQ	72.80	0.28 %	16:43:17	6	70.80	1	100	69.00000	70.60000	20	1	3	228	[+]
EAH	68.40 72.80	65.60000 80.00000	16:19:53 15:37:15 15:37:15 15:37:15	100 6 25 9	70.80 70.80 70.60 70.40	2 2 5 4	36 95 119 139	68.40000 68.20000 68.00000 67.00000	70.80000 71.00000 71.80000 72.00000	92 287 35 8	2 2 1 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	30	1.33000	2.13500	3	1	0	0	[+]
EST	0.00 0.00	1.35000 1.65000	11:14:50 - - -	6 - - -	1.50 - - -	1 0 0 0	1 0 0 0	0.01000 0.00000 0.00000 0.00000	13.30000 0.00000 0.00000 0.00000	30 0 0 0	1 0 0 0
EUCO	4.04	2.56 %	16:21:33	344	4.00	2	639	3.89000	4.04000	791	1	4	17	[+]
EUC	3.89 4.04	3.64000 4.44000	16:21:33 16:09:49 16:09:49 16:09:25	511 958 20 489	4.00 3.89 3.95 3.99	1 1 1 1	1000 447 350 1839	3.84000 3.80000 3.78000 3.75000	4.05000 4.06000 4.07000 4.09000	231 2324 200 200	1 2 1 1
EUROCASH	10.96	-1.83 %	17:03:27	120	10.70	2	1120	10.68000	10.79000	700	1	202	2,209	[+]
EUR	10.70 11.22	9.86500 12.05000	17:03:27 17:03:27 17:03:27 17:03:27	400 549 150 125	10.70 10.70 10.70 10.70	1 2 1 1	1000 1857 190 198	10.65000 10.64000 10.63000 10.62000	10.80000 10.81000 10.83000 10.84000	76 980 2215 200	1 1 3 1
EUROHOLD	0.00	0.00 %	10:19:19	2	14.50	2	200	12.00000	14.50000	1105	4	0	0	[+]
EHG	0.00 0.00	13.10000 15.90000	10:17:14 10:17:14 10:12:31 10:12:31	85 75 4 85	14.40 14.00 14.00 13.50	1 0 0 0	250 0 0 0	5.00000 0.00000 0.00000 0.00000	14.80000 15.30000 15.50000 15.90000	228 125 2 82	1 1 1 1
EUROTEL	38.00	0.53 %	17:00:00	48	37.60	1	100	37.30000	37.60000	499	2	1	20	[+]
ETL	37.60 38.00	34.20000 41.80000	15:40:27 15:34:07 14:24:32 13:36:39	25 3 110 17	37.70 37.70 37.80 37.80	1 2 2 1	156 160 142 75	37.20000 37.10000 37.00000 36.70000	37.70000 37.80000 37.90000 38.00000	66 217 39 521	1 2 1 2
FAMUR	2.73	-1.85 %	17:02:31	200	2.65	1	9800	2.65000	2.66500	3116	1	304	812	[+]
FMF	2.64 2.73	2.46000 3.00000	17:02:31 17:00:00 17:00:00 17:00:00	588 412 171 238	2.65 2.65 2.65 2.65	4 4 1 7	21617 107000 1000 9874	2.64000 2.63000 2.62500 2.62000	2.69000 2.69500 2.70000 2.72000	1000 10000 173277 1000	1 1 5 1
FASING	12.50	-3.12 %	17:00:00	100	12.40	1	172	12.40000	12.60000	202	2	2	26	[+]
FSG	12.40 12.65	11.25000 13.75000	17:00:00 17:00:00 16:49:15 16:27:14	1 99 500 500	12.40 12.40 12.50 12.50	1 2 1 1	610 1160 120 150	12.30000 12.10000 11.85000 11.65000	12.65000 12.70000 12.75000 12.80000	251 78 73 2002	2 1 1 2
FEERUM	9.98	-8.62 %	16:45:02	150	8.90	1	200	8.84000	8.90000	595	1	1	13	[+]
FEE	8.90 9.98	8.10000 9.90000	16:43:51 16:43:51 16:34:53 16:34:53	97 200 500 40	8.90 8.90 9.00 9.02	1 1 1 1	410 175 200 199	8.80000 8.66000 8.62000 8.60000	9.34000 9.36000 9.40000 9.46000	44 140 97 80	1 1 1 1
FERRO	32.70	1.54 %	16:47:15	55	33.00	1	50	32.60000	33.00000	95	1	27	900	[+]
FRO	32.70 33.80	29.50000 35.90000	16:13:13 15:51:19 15:38:17 15:33:00	15 60 61 1735	33.00 33.00 33.00 33.00	3 1 2 1	172 32 320 256	32.50000 32.40000 32.30000 32.20000	33.10000 33.20000 33.30000 33.40000	548 440 668 796	2 1 2 2
FERRUM	4.05	1.01 %	11:45:42	1300	4.00	1	300	4.00000	4.03000	552	1	4	17	[+]
FER	4.00 4.05	3.65000 4.45000	11:41:27 11:35:57 10:47:11 10:47:11	400 34 1152 695	4.00 4.05 4.05 4.05	1 1 1 1	992 350 350 5	3.81000 3.74000 3.70000 3.67000	4.05000 4.10000 4.15000 4.20000	1466 1226 1000 1025	1 3 1 1
FON	0.26	-1.14 %	16:06:22	462	0.26	2	16000	0.25000	0.26100	615	1	97	24	[+]
FON	0.25 0.26	0.23100 0.28100	16:05:50 16:04:41 11:42:35 10:50:05	538 318 1000 1678	0.26 0.25 0.26 0.25	1 1 1 1	4444 1214 2000 2000	0.24800 0.24700 0.24100 0.23200	0.26200 0.26300 0.27200 0.27700	3000 5000 1000 6111	1 1 1 1
FORTE	45.40	-1.65 %	17:00:00	1	44.65	1	11	44.65000	44.95000	665	1	1	24	[+]
FTE	44.10 45.60	40.90000 49.90000	15:39:19 13:05:35 11:34:56 10:42:13	2 1 3 13	44.45 45.00 44.15 45.00	1 1 1 1	10 14 5 66	44.45000 44.15000 44.10000 44.00000	45.00000 45.40000 45.50000 45.60000	170 674 60 71	1 1 1 2
GAMEOPS	8.93	-1.44 %	17:03:35	90	8.91	1	210	8.91000	9.00000	4677	1	6	49	[+]
GOP	8.80 9.10	8.04000 9.82000	16:23:47 16:23:42 16:12:24 15:32:42	520 100 20 110	8.91 8.91 8.91 8.91	1 1 2 1	64 373 199 2000	8.90000 8.82000 8.81000 8.80000	9.10000 9.15000 9.20000 9.21000	50 200 500 136	1 1 1 1
GAMFACTOR	7.40	-2.84 %	16:14:29	75	7.19	1	100	7.15000	7.19000	125	1	3	23	[+]
GIF	7.02 7.40	6.66000 8.14000	16:14:29 14:06:28 13:53:00 13:52:49	60 70 152 3	7.19 7.19 7.19 7.18	1 1 2 1	150 50 414 200	7.10000 7.04000 7.02000 7.01000	7.20000 7.35000 7.40000 7.44000	1490 450 10211 235	1 1 2 1
GETIN	1.43	-1.12 %	17:00:00	497	1.42	1	1000	1.41400	1.42800	3000	2	215	308	[+]
GTN	1.41 1.45	1.29000 1.57400	17:00:00 17:00:00 17:00:00 16:49:57	996 2000 7 1500	1.42 1.42 1.42 1.41	5 5 4 2	5600 4924 7638 5597	1.41200 1.41000 1.40200 1.40000	1.43000 1.43800 1.44000 1.44400	642 1541 3000 4000	1 2 1 2
GETINOBLE	0.45	0.23 %	17:03:44	1000	0.44	1	304	0.44450	0.44850	9211	1	1,692	759	[+]
GNB	0.44 0.46	0.40450 0.49350	17:03:16 17:03:05 17:03:05 17:03:05	1200 1496 11471 17033	0.44 0.44 0.44 0.44	1 1 1 1	15000 70000 60000 9000	0.44400 0.44350 0.44100 0.44050	0.44950 0.45000 0.45100 0.45200	14000 61725 5000 14000	2 6 1 3
GLCOSMED	5.21	-0.57 %	17:00:00	1	5.22	1	358	5.15000	5.22000	349	1	14	72	[+]
GLC	5.15 5.26	4.69000 5.73000	17:00:00 16:17:12 16:17:12 16:17:12	140 62 500 132	5.22 5.15 5.15 5.16	1 1 2 2	1000 116 2147 1450	5.12000 5.11000 5.10000 5.09000	5.23000 5.26000 5.28000 5.29000	246 1599 2000 1167	1 1 1 2
GPW	42.40	-0.91 %	17:00:00	72	41.52	4	832	41.52000	41.68000	300	1	35	1,446	[+]
GPW	41.50 42.40	38.16000 46.64000	17:00:00 17:00:00 17:00:00 17:00:00	300 200 150 40	41.52 41.52 41.52 41.52	43 1 4 17	5500 25 1093 3324	41.50000 41.48000 41.42000 41.40000	41.88000 41.90000 41.94000 42.00000	398 50 398 598	1 2 1 2
GROCLIN	2.73	9.92 %	17:00:37	1532	2.88	2	555	2.87000	2.88000	1181	1	280	808	[+]
GCN	2.67 3.00	2.46000 3.00000	17:00:37 17:00:00 17:00:00 17:00:00	1468 327 243 300	2.88 2.88 2.88 2.88	2 2 2 2	1402 1141 2275 2366	2.86000 2.85000 2.84000 2.83000	2.91000 2.94000 2.95000 2.97000	5300 2385 3440 1190	3 3 2 2
GRODNO	16.24	-2.19 %	17:00:01	150	16.10	2	3122	16.08000	16.10000	934	1	21	348	[+]
GRN	16.10 16.50	14.62000 17.86000	17:00:00 17:00:00 17:00:00 17:00:00	100 32 20 50	16.10 16.10 16.10 16.10	1 1 3 1	2164 106 290 2300	16.04000 16.02000 16.00000 15.92000	16.18000 16.20000 16.30000 16.40000	55 710 540 385	1 1 1 2
GRUPAAZOTY	35.98	0.28 %	17:01:24	8	35.84	2	25	35.78000	35.84000	351	1	67	2,392	[+]
ATT	35.42 36.48	32.40000 39.56000	17:01:24 17:01:24 17:00:00 17:00:00	17 57 212 279	35.84 35.84 35.84 35.84	2 2 2 2	25 25 25 25	35.74000 35.68000 35.62000 35.56000	35.96000 36.00000 36.02000 36.08000	25 946 25 25	2 2 2 2
GTC	6.84	-0.44 %	13:59:51	28	6.82	1	500	6.72000	6.80000	38	1	1	7	[+]
GTC	6.71 6.84	6.16000 7.52000	13:44:48 13:13:58 13:05:36 13:05:36	42 43 1 8	6.82 6.82 6.82 6.82	1 1 2 1	221 699 1663 180	6.68000 6.66000 6.61000 6.59000	6.82000 6.83000 6.85000 6.88000	613 629 700 850	1 1 1 1
HANDLOWY	58.60	0.17 %	17:00:00	107	58.60	2	5418	58.10000	58.60000	372	1	17	1,010	[+]
BHW	57.80 59.80	52.80000 64.40000	17:00:00 17:00:00 17:00:00 17:00:00	23 2 7 3	58.60 58.60 58.60 58.60	5 3 3 2	1836 1385 337 354	58.00000 57.90000 57.70000 57.60000	58.70000 58.80000 58.90000 59.00000	33 33 65 1001	1 1 2 5
HARPER	9.78	-2.77 %	16:43:29	225	9.14	1	200	9.12000	9.16000	60	1	9	86	[+]
HRP	9.01 9.78	8.81000 10.74000	16:43:26 16:43:02 16:43:02 16:30:57	200 91 50 2	9.16 9.14 9.14 9.03	3 1 2 1	3380 100 339 100	9.10000 9.02000 9.00000 8.94000	9.20000 9.28000 9.50000 9.56000	100 300 100 200	1 1 1 1
HELIO	17.90	3.47 %	13:18:28	57	17.90	1	58	17.50000	18.10000	56	1	0	1	[+]
HEL	17.90 17.90	16.20000 19.60000	15:41:40 09:00:51 13:02:09 13:02:09	40 2 1 80	17.30 17.90 17.90 17.80	1 1 1 1	443 90 30 200	17.40000 17.00000 16.50000 16.20000	18.20000 18.90000 19.00000 19.30000	56 61 502 53	1 1 1 1
HERCULES	1.51	0.66 %	17:00:00	102	1.52	1	248	1.51500	1.58000	1000	1	10	15	[+]
HRS	1.51 1.58	1.35500 1.65500	17:00:00 17:00:00 17:00:00 17:00:00	410 380 600 408	1.52 1.52 1.52 1.52	1 3 1 2	1000 8210 2000 1265	1.51000 1.50500 1.50000 1.49000	1.58500 1.59000 1.60000 1.62000	3001 7000 2500 2000	1 1 1 1
HYDROTOR	36.50	0.00 %	16:23:31	100	36.50	1	105	36.10000	36.80000	48	2	0	5	[+]
HDR	36.50 36.80	32.90000 40.10000	14:56:22 09:00:00 13:55:13 13:55:13	20 20 7 10	36.80 36.50 36.50 36.50	5 4 1 3	973 388 60 242	36.00000 35.50000 35.10000 35.00000	36.90000 37.00000 37.10000 37.50000	302 124 363 100	2 2 2 1
I2DEV	11.90	0.84 %	17:00:00	69	12.00	1	132	11.20000	12.00000	886	1	4	49	[+]
I2D	11.40 12.00	10.80000 13.00000	17:00:00 17:00:00 16:41:12 16:38:46	631 75 5 685	12.00 12.00 11.90 11.40	1 1 1 1	400 45 221 300	11.10000 10.90000 10.80000 10.30000	12.50000 13.00000 14.00000 14.80000	758 1000 125 1383	1 1 1 1
IDMSAPL	1.20	0.00 %	09:16:43	1000	1.20	1	963	1.19000	1.20000	5981	1	1	1	[+]
IDM	1.20 1.20	1.08000 1.32000	17:04:07 11:29:59 11:26:22 10:46:29	19 496 120 1500	1.20 1.20 1.20 1.20	2 1 1 1	400 994 7000 2000	1.15000 1.13000 1.12000 1.10000	1.22000 1.29000 1.39000 1.41000	6480 243 1000 5000	1 1 1 1
IFCAPITAL	0.00	0.00 %	15:49:40	143	4.14	1	300	4.16000	PKC	13421	10	0	0	[+]
IFC	0.00 0.00	3.73000 4.55000	15:49:30 15:49:23 15:49:16 15:48:47	300 220 22 2	4.14 4.14 4.14 4.20	1 1 1 1	500 390 7500 200	3.10000 3.02000 2.40000 1.22000	0.98000 0.99000 1.00000 1.30000	398 10000 35733 200	1 1 6 1
IFIRMA	23.30	7.59 %	16:28:34	78	25.50	1	75	25.00000	25.50000	80	1	17	429	[+]
IFI	23.00 26.50	23.10000 28.10000	16:23:41 16:23:33 16:21:53 15:51:05	65 50 78 60	24.70 25.00 25.70 25.80	1 6 2 2	100 405 150 1100	24.70000 24.50000 24.10000 24.00000	25.80000 26.00000 26.20000 26.30000	185 100 125 100	3 1 2 1
IFSA	3.02	0.67 %	09:11:11	171	3.02	1	23	2.90000	3.00000	8632	2	0	1	[+]
IFR	3.02 3.02	2.72000 3.32000	17:00:00 11:12:23 10:13:34 09:00:00	100 2000 150 62	3.00 2.90 3.08 3.10	6 1 1 1	2040 1000 220 2559	2.72000 2.70000 2.30000 2.00000	3.02000 3.08000 3.10000 3.16000	300 5350 21353 1000	1 1 5 1
IIAAV	97.50	1.67 %	15:16:40	1	97.60	1	24	56.85000	100.00000	100	1	0	22	[+]
IIA	97.15 97.60	87.75000 107.20000	14:36:12 10:58:46 09:05:11 13:33:49	209 3 15 10	97.15 97.50 97.50 96.00	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	101.00000 120.00000 135.00000 0.00000	208 14 20 0	1 1 1 0
IMCOMPANY	32.00	-0.63 %	16:06:57	63	31.70	1	187	31.70000	32.00000	2592	2	2	50	[+]
IMC	31.60 32.00	28.80000 35.20000	14:13:44 14:03:16 14:03:16 14:03:16	343 298 21 54	32.00 32.00 32.00 32.00	1 1 3 1	950 5 954 15	31.60000 31.50000 31.00000 30.90000	32.20000 32.30000 32.40000 32.50000	477 499 200 516	1 1 1 4
IMMOBILE	2.94	-2.04 %	12:43:41	1	2.88	1	200	2.74000	2.86000	518	1	1	4	[+]
GKI	2.80 2.94	2.66000 3.22000	10:51:34 10:51:34 10:51:34 09:00:00	150 500 750 6	2.80 2.80 2.82 2.94	1 1 2 1	500 1000 605 482	2.70000 2.66000 2.62000 2.58000	2.90000 2.92000 2.94000 2.96000	500 94 1803 1370	1 1 1 3
IMPERA	2.34	0.43 %	17:00:00	350	2.31	1	3399	2.30000	2.39000	1961	2	4	9	[+]
IMP	2.25 2.39	2.11000 2.57000	16:09:46 16:09:46 16:08:22 15:15:37	304 875 1 25	2.39 2.39 2.30 2.39	1 1 1 1	207 1998 452 303	2.22000 2.21000 2.20000 2.12000	2.40000 2.46000 2.55000 2.59000	4494 6700 8 2999	2 2 1 1
IMS	2.95	0.00 %	15:41:33	950	2.95	1	450	2.95000	3.00000	289	1	3	8	[+]
IMS	2.93 2.99	2.66000 3.24000	15:41:33 11:00:36 11:00:36 10:00:07	200 500 700 100	2.95 2.99 2.99 2.99	2 1 3 2	2095 100 1900 985	2.93000 2.91000 2.90000 2.87000	3.03000 3.04000 3.06000 3.07000	100 330 4000 100	1 1 1 1
INGBSK	262.00	-1.37 %	17:00:00	6	252.50	2	41	252.50000	254.50000	43	1	26	6,748	[+]
ING	252.50 262.00	236.00000 288.00000	17:00:00 17:00:00 17:00:00 17:00:00	3 43 6 15	252.50 252.50 252.50 252.50	4 2 1 3	183 164 128 65	252.00000 251.50000 251.00000 250.00000	255.00000 257.50000 258.00000 258.50000	2 173 132 128	1 2 2 1
INPRO	8.00	0.63 %	11:15:23	600	8.00	1	4	8.00000	8.15000	1246	1	1	9	[+]
INP	8.00 8.00	7.20000 8.80000	11:15:23 09:06:41 09:00:58 11:51:54	498 500 2 962	8.00 7.95 8.00 7.90	1 2 1 3	8281 184 664 3679	7.70000 7.60000 7.50000 7.00000	8.50000 8.55000 8.80000 8.85000	550 248 111 52	2 1 1 1
INSTALKRK	32.50	-3.08 %	17:00:00	1	31.50	1	39	31.50000	32.50000	634	7	0	6	[+]
INK	31.50 32.50	29.30000 35.70000	10:51:55 09:00:00 13:04:26 13:03:25	55 140 155 223	32.50 32.50 32.50 32.20	2 2 1 2	161 108 111 130	31.40000 31.30000 31.20000 31.00000	32.70000 32.90000 33.50000 33.90000	31 195 688 100	1 1 3 1
INTERAOLT	17.90	-1.79 %	16:42:36	200	17.60	1	7	17.56000	18.00000	615	2	7	127	[+]
IRL	17.60 18.26	16.12000 19.68000	16:42:36 16:42:36 16:42:36 16:42:36	200 150 200 29	17.60 17.60 17.60 17.60	7 1 1 1	3080 74 100 68	17.50000 17.46000 17.44000 17.36000	18.20000 18.24000 18.28000 18.30000	100 125 100 100	1 1 1 1
INTERCARS	428.00	1.18 %	17:02:56	2	430.00	1	37	430.00000	431.00000	14	2	3	1,103	[+]
CAR	424.00 430.00	386.00000 470.00000	17:02:56 17:00:00 17:00:00 17:00:00	11 12 5 5	430.00 430.00 430.00 430.00	1 1 2 2	10 15 78 118	425.00000 423.00000 422.00000 421.00000	432.00000 433.00000 434.00000 435.00000	20 41 38 48	1 2 1 2
INTERFERI	6.50	-3.08 %	15:09:55	313	6.30	2	254	6.15000	6.45000	800	1	1	7	[+]
INF	6.30 6.50	5.85000 7.15000	12:47:42 12:47:42 11:13:36 09:38:24	800 2 3 350	6.30 6.40 6.50 6.50	2 2 1 1	200 1210 500 400	6.10000 6.05000 5.95000 5.90000	6.50000 6.90000 6.95000 7.05000	297 130 377 500	1 1 1 1
INTERMA	0.34	-2.67 %	17:00:00	38	0.37	1	3845	0.33400	0.36500	1061	1	16	5	[+]
ITM	0.33 0.37	0.30500 0.37100	17:00:00 17:00:00 16:42:58 16:42:58	244 1068 802 1203	0.37 0.37 0.35 0.35	2 1 1 1	12201 3000 2000 940	0.33000 0.32500 0.32100 0.31900	0.37000 0.37400 0.37500 0.37800	14141 1800 2786 1823	1 1 1 1
INTERSPPL	1.21	0.00 %	09:00:00	2	1.21	1	3000	1.13000	1.21000	588	1	0	0	[+]
IPO	1.21 1.21	1.09000 1.33000	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	1.21 1.21 1.21 1.21	2 1 1 1	7420 2063 450 2223	1.12500 1.12000 1.11000 1.09000	1.22000 1.34000 1.35000 1.38500	6150 11055 13478 1129	1 2 1 1
INTROL	4.74	0.42 %	16:23:42	1795	4.75	1	6179	4.70000	4.75000	647	1	11	52	[+]
INL	4.65 4.75	4.27000 5.20000	16:23:42 16:23:42 16:19:10 16:19:10	3630 30 500 100	4.74 4.74 4.74 4.69	1 1 1 2	100 500 250 800	4.63000 4.62000 4.61000 4.60000	4.84000 4.85000 4.87000 4.90000	100 878 250 130	1 1 1 2
INVISTA	3.50	-6.29 %	17:00:05	66	3.28	1	1500	3.22000	3.28000	134	1	15	50	[+]
INV	3.16 3.50	3.16000 3.84000	17:00:05 17:00:00 16:41:01 16:41:01	197 3 200 149	3.28 3.28 3.26 3.26	3 1 1 1	1600 1904 700 200	3.20000 3.18000 3.16000 3.14000	3.30000 3.32000 3.46000 3.48000	12102 3287 100 225	2 1 1 2
INWESTCON	4.92	-2.44 %	17:03:54	8	4.80	1	120	4.75000	4.80000	354	1	8	40	[+]
INC	4.75 4.95	4.43000 5.41000	17:00:00 16:49:11 16:48:55 16:15:35	262 25 36 25	4.80 4.80 4.75 4.80	1 1 1 1	850 200 1200 107	4.74500 4.74000 4.70000 4.60000	4.81000 4.83000 4.84000 4.87000	500 1719 500 2128	1 1 1 1
IPOPEMA	3.64	0.28 %	16:48:19	5	3.55	1	146	3.44000	3.55000	2113	1	42	147	[+]
IPE	3.51 3.64	3.28000 4.00000	15:59:21 15:59:21 15:53:20 15:48:49	1920 80 290 4710	3.51 3.52 3.52 3.53	1 1 1 1	833 433 200 2213	3.43000 3.41000 3.40000 3.39000	3.61000 3.62000 3.64000 3.65000	430 468 755 80	2 1 1 1
IZOBLOK	55.00	-0.36 %	16:23:44	97	54.80	1	16	54.20000	55.00000	173	1	0	18	[+]
IZB	54.40 55.00	49.50000 60.40000	11:17:59 11:15:36 11:14:43 11:11:32	1 127 70 30	54.40 54.80 55.00 55.00	2 2 1 1	265 378 430 100	54.00000 53.40000 53.20000 52.60000	55.40000 55.60000 55.80000 56.00000	368 830 241 1589	1 1 1 2
IZOLACJA	2.50	-8.00 %	17:00:00	1000	2.30	1	200	2.28000	2.30000	674	1	34	78	[+]
IZO	2.26 2.50	2.26000 2.74000	14:26:08 14:26:07 14:26:06 14:26:06	267 500 500 500	2.32 2.32 2.32 2.32	7 1 2 2	5477 200 3200 5496	2.26000 2.20000 2.02000 2.00000	2.34000 2.36000 2.38000 2.40000	2150 2600 3300 5642	1 1 1 2
IZOSTAL	3.20	0.63 %	15:32:38	250	3.21	1	250	3.19000	3.20000	400	1	2	5	[+]
IZS	3.20 3.26	2.88000 3.52000	10:06:12 09:39:08 09:37:52 09:12:14	570 150 160 400	3.26 3.26 3.22 3.20	3 1 1 1	755 165 200 150	3.18000 3.17000 3.16000 3.13000	3.25000 3.26000 3.27000 3.28000	2425 530 1100 200	6 2 2 1
JSW	42.41	-1.26 %	17:02:38	78	40.90	6	1255	40.90000	40.91000	90	1	460	19,217	[+]
JSW	40.90 42.85	38.17000 46.65000	17:01:36 17:01:36 17:00:00 17:00:00	400 100 1000 106	40.90 40.90 40.90 40.90	2 3 3 1	55 1444 2478 356	40.89000 40.86000 40.85000 40.84000	40.92000 40.96000 41.00000 41.01000	17 191 8117 209	1 1 5 1
K2HOLDING	24.50	0.41 %	14:45:15	68	24.60	1	60	24.20000	24.60000	232	1	1	36	[+]
K2H	24.50 24.60	22.10000 26.90000	10:37:16 10:36:42 10:36:42 09:00:00	300 908 188 2	24.60 24.60 24.50 24.50	1 1 2 1	400 268 390 200	24.10000 24.00000 23.60000 22.50000	24.70000 24.80000 25.00000 25.60000	320 66 30 376	1 1 1 1
KCI	1.26	-0.39 %	16:49:33	20	1.28	1	100	1.26000	1.28000	1666	2	11	14	[+]
KCI	1.25 1.29	1.13500 1.38500	16:08:34 15:30:09 15:30:09 15:30:09	2 2870 3000 230	1.25 1.25 1.26 1.26	2 1 3 1	2528 2044 8404 2000	1.25000 1.24500 1.24000 1.23500	1.28500 1.30000 1.30500 1.32000	4439 9533 3000 2809	3 4 1 1
KERNEL	60.00	0.50 %	17:01:59	32	60.00	2	444	60.00000	60.10000	300	1	77	4,631	[+]
KER	59.40 60.40	54.00000 66.00000	17:00:00 17:00:00 17:00:00 17:00:00	25 66 11 36	60.00 60.00 60.00 60.00	3 1 1 2	490 200 345 86	59.90000 59.80000 59.60000 59.40000	60.20000 60.30000 60.40000 60.50000	2709 404 2699 5404	2 1 6 6
KETY	583.00	0.87 %	17:00:00	1	583.00	1	14	582.00000	583.00000	10	1	4	2,194	[+]
KTY	578.00 589.00	525.00000 641.00000	17:00:00 17:00:00 17:00:00 17:00:00	5 3 40 4	583.00 583.00 583.00 583.00	1 1 1 3	4 1 1 58	581.00000 580.00000 578.00000 577.00000	584.00000 585.00000 586.00000 587.00000	90 100 40 126	4 4 1 3
KGHM	145.80	-4.20 %	17:04:04	108	139.20	25	1914	139.20000	139.30000	1099	1	669	94,817	[+]
KGH	139.20 146.00	131.25000 160.35000	17:02:38 17:02:06 17:01:14 17:00:34	201 30 12 100	139.20 139.20 139.20 139.20	4 5 4 28	4921 469 217 11141	139.15000 139.10000 139.05000 139.00000	139.35000 139.45000 139.50000 139.55000	5582 3443 17 1100	3 3 1 1
KGL	12.90	-4.28 %	17:00:00	2	12.30	1	400	12.10000	12.30000	1298	2	11	135	[+]
KGL	12.00 12.90	11.65000 14.15000	16:26:57 16:18:46 16:18:44 16:18:44	77 406 1200 750	12.25 12.00 12.00 12.00	1 1 3 1	100 100 327 500	12.00000 11.90000 11.80000 11.70000	12.35000 12.60000 12.70000 12.85000	623 200 100 500	1 1 1 1
KINOPOL	15.15	0.00 %	16:23:10	151	15.00	1	6	15.00000	15.05000	100	1	2	31	[+]
KPL	14.80 15.15	13.65000 16.65000	16:03:22 15:13:30 15:01:50 14:53:30	76 400 80 67	15.00 15.00 15.05 15.00	1 3 3 1	100 854 413 48	14.85000 14.80000 14.75000 14.70000	15.10000 15.15000 15.20000 15.35000	1618 493 333 500	3 2 3 2
KOGENERA	33.00	-1.82 %	16:40:11	5	32.30	1	40	32.30000	33.00000	99	1	3	99	[+]
KGN	32.30 33.60	29.70000 36.30000	16:40:08 16:40:08 16:40:08 16:29:40	100 111 281 31	32.50 32.60 32.60 32.60	1 1 3 1	43 140 216 41	32.20000 32.10000 32.00000 31.90000	33.40000 33.50000 33.60000 33.70000	100 100 150 940	1 1 2 2
KOMPAP	20.40	3.00 %	17:00:00	1	20.60	1	255	20.40000	20.60000	379	1	2	33	[+]
KMP	20.40 21.20	18.40000 22.40000	11:44:10 11:33:39 10:50:17 09:51:31	50 400 50 5	20.40 20.60 20.60 21.20	1 1 1 1	380 300 88 50	19.80000 19.50000 19.10000 19.00000	21.20000 21.60000 22.00000 22.20000	2287 355 543 500	3 1 1 1
KOMPUTRON	3.44	1.77 %	13:28:15	760	3.45	1	20	3.32000	3.45000	573	2	1	3	[+]
KOM	3.44 3.45	3.10000 3.78000	13:28:03 12:48:05 15:52:40 15:39:07	40 100 1279 9059	3.44 3.44 3.39 3.39	1 2 1 1	425 1036 520 229	3.27000 3.26000 3.23000 3.22000	3.46000 3.47000 3.49000 3.50000	1500 1350 4169 3243	1 2 2 2
KPPD	60.00	-3.28 %	15:06:23	187	59.00	1	13	59.00000	60.00000	50	1	0	17	[+]
KPD	58.50 60.00	54.00000 66.00000	14:22:54 14:20:06 09:59:26 09:40:52	40 13 50 5	58.50 59.00 60.00 61.00	1 1 1 1	130 15 85 50	58.50000 56.00000 54.00000 52.50000	61.00000 64.00000 67.00000 68.00000	344 20 135 7	3 1 1 1
KREC	19.80	-0.51 %	16:49:45	7	19.70	2	172	19.40000	19.70000	125	1	8	165	[+]
KRC	19.30 19.80	17.90000 21.60000	15:44:42 15:41:58 15:26:54 15:26:35	50 50 11 100	19.70 19.30 19.30 19.40	5 5 4 1	278 401 473 56	19.30000 19.20000 19.10000 19.00000	19.80000 19.90000 20.00000 20.20000	511 420 533 301	3 2 3 1
KREDYTIN	19.50	5.41 %	09:04:03	1	19.50	1	98	17.00000	19.50000	618	2	0	0	[+]
KRI	19.50 19.50	17.60000 21.40000	09:05:36 09:38:04 09:11:06 09:11:06	2 1 1 1	18.50 18.50 17.10 17.10	1 1 1 1	155 380 5 37	16.00000 15.10000 14.00000 13.50000	20.00000 21.00000 21.40000 21.60000	10 489 66 100	1 2 1 2
KRKA	538.00	-0.37 %	17:00:00	2	536.00	1	2	530.00000	536.00000	93	1	0	88	[+]
KRK	534.00 542.00	485.00000 590.00000	15:55:14 15:50:19 13:58:24 13:56:36	6 2 50 50	534.00 534.00 538.00 538.00	1 1 3 1	3 3 26 1	528.00000 524.00000 520.00000 516.00000	538.00000 542.00000 548.00000 550.00000	3 4 3 5	1 1 1 1
KRUK	364.00	-2.36 %	17:04:05	25	355.20	1	154	355.20000	355.60000	40	1	23	8,228	[+]
KRU	350.40 370.00	327.60000 400.40000	17:02:51 17:02:00 17:00:00 17:00:00	76 30 7 59	355.20 355.20 355.20 355.20	1 1 1 3	10 12 6 310	353.40000 350.60000 350.40000 350.20000	355.80000 356.00000 356.40000 356.60000	258 35 24 52	2 1 1 1
KRVITAMIN	16.74	0.00 %	16:48:55	51	16.60	1	210	16.60000	16.76000	110	1	3	53	[+]
KVT	16.60 17.16	15.08000 18.40000	16:08:27 14:41:31 14:28:58 14:28:19	104 100 100 100	16.60 16.60 16.60 16.60	1 1 1 1	150 150 100 32	16.28000 16.12000 16.10000 16.06000	16.80000 17.00000 17.02000 17.04000	200 35 223 50	1 1 1 1
KSGAGRO	4.48	-2.47 %	17:00:00	278	4.34	1	500	4.32000	4.40000	1000	1	15	65	[+]
KSG	4.26 4.49	4.04000 4.92000	17:00:00 16:47:57 16:47:57 16:45:23	150 250 100 300	4.34 4.34 4.34 4.34	2 1 1 1	836 93 500 400	4.30000 4.26000 4.25000 4.23000	4.42000 4.44000 4.46000 4.47000	960 1912 272 1601	2 2 1 3
LABOPRINT	16.00	0.00 %	10:34:15	28	15.70	1	20	15.20000	15.70000	532	2	0	1	[+]
LAB	15.70 16.00	14.40000 17.60000	09:49:31 09:49:29 09:49:22 09:49:20	1 1 1 1	15.70 15.70 15.70 15.70	1 1 1 1	550 670 50 50	15.10000 15.00000 14.80000 14.50000	16.00000 16.20000 16.50000 17.00000	12 20 20 77	1 1 1 1
LARQ	1.69	-0.88 %	14:16:26	220	1.68	2	144	1.60000	1.69000	7550	1	13	20	[+]
LRQ	1.60 1.70	1.52500 1.85500	14:13:52 14:13:52 14:13:18 14:13:18	6245 155 4542 58	1.60 1.60 1.61 1.68	1 1 1 1	570 1500 2999 404	1.59000 1.58500 1.58000 1.57000	1.69500 1.70000 1.72500 1.75000	657 2663 4000 308	1 1 1 1
LENA	4.50	0.00 %	16:16:08	530	4.50	2	375	4.44000	4.50000	6870	2	5	21	[+]
LEN	4.44 4.52	4.05000 4.95000	16:16:08 14:22:03 13:37:17 13:30:17	120 1 44 400	4.50 4.44 4.44 4.44	2 1 2 4	499 200 918 1378	4.43000 4.39000 4.35000 4.30000	4.52000 4.59000 4.61000 4.64000	837 300 1151 412	2 1 1 2
LENTEX	9.30	0.87 %	17:00:00	23	9.28	2	1082	9.10000	9.28000	810	2	1	5	[+]
LTX	9.10 9.30	8.38000 10.20000	16:08:52 13:10:51 09:00:00 14:43:15	27 10 500 200	9.28 9.10 9.30 9.20	1 2 1 3	544 525 142 10600	9.08000 9.06000 9.02000 9.00000	9.30000 9.38000 9.40000 9.42000	1270 320 320 786	2 1 2 1
LIBET	2.08	-1.98 %	15:50:57	25	1.98	1	5475	1.98000	2.05000	5000	1	1	1	[+]
LBT	1.98 2.08	1.87500 2.28000	10:07:01 09:00:00 17:00:00 13:50:32	500 5 5000 2327	2.00 2.08 2.02 2.02	1 1 1 0	140 2564 850 0	1.97000 1.95000 1.92500 0.00000	2.08000 2.19000 2.20000 2.24000	1400 770 1625 2000	1 1 2 1
LIVECHAT	123.80	0.00 %	17:04:41	384	120.00	1	273	120.00000	120.20000	372	1	20	2,444	[+]
LVC	118.20 123.80	111.60000 136.00000	17:04:41 17:04:41 17:01:16 17:01:16	81 35 265 253	120.00 120.00 120.00 120.00	1 1 2 1	103 9 35 127	119.60000 119.20000 119.00000 118.60000	120.40000 121.00000 121.60000 121.80000	38 200 127 127	1 1 1 1
LOKUM	21.20	-2.68 %	16:12:49	2	21.80	1	55	21.20000	21.80000	43	1	0	0	[+]
LKD	21.20 21.80	19.10000 23.20000	11:59:36 17:00:00 12:05:15 11:47:04	15 1 499 1	21.20 22.40 21.00 21.00	1 1 1 1	71 46 100 330	20.40000 20.20000 18.20000 18.10000	22.00000 22.40000 22.60000 23.00000	650 99 250 130	1 1 1 2
LOTOS	57.50	1.79 %	17:00:53	30	57.92	1	300	57.88000	57.92000	1233	3	328	19,123	[+]
LTS	57.30 59.20	51.76000 63.24000	17:00:36 17:00:00 17:00:00 17:00:00	40 20 13 158	57.92 57.92 57.92 57.92	1 3 1 1	157 1379 109 325	57.80000 57.76000 57.74000 57.72000	57.96000 58.00000 58.02000 58.04000	1480 50 108 759	2 1 1 3
LPP	13,370.00	-2.47 %	17:02:38	1	13,040.00	3	11	13030.00000	13070.00000	4	1	2	27,264	[+]
LPP	12,910.00 13,480.00	12040.00000 14700.00000	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	13,040.00 13,040.00 13,040.00 13,040.00	3 3 6 1	8 11 86 3	13020.00000 13010.00000 13000.00000 12990.00000	13080.00000 13090.00000 13110.00000 13130.00000	4 17 6 19	1 3 2 2
LSISOFT	13.60	1.81 %	14:08:59	105	14.10	1	10	14.00000	14.10000	305	1	2	22	[+]
LSI	13.60 14.10	12.25000 14.95000	12:31:49 12:13:35 12:13:35 12:10:50	58 560 370 130	14.10 13.90 13.90 13.85	2 2 1 1	281 760 600 1900	13.75000 13.70000 13.65000 13.60000	14.20000 14.30000 14.65000 14.70000	131 550 120 400	1 1 1 1
LUBAWA	1.12	-0.35 %	17:01:03	5292	1.13	2	4667	1.10400	1.13000	11235	3	175	195	[+]
LBW	1.10 1.13	1.01000 1.23400	17:00:35 17:00:22 17:00:00 17:00:00	1000 879 121 1155	1.13 1.13 1.13 1.13	2 6 2 1	3600 64933 1900 1840	1.10200 1.10000 1.09800 1.09000	1.13200 1.13400 1.13600 1.13800	4000 9667 990 3995	1 3 1 1
MABION	71.80	-2.46 %	17:04:50	20	71.40	1	3333	71.40000	71.40000	1085	1	100	7,246	[+]
MAB	71.00 74.00	64.70000 78.90000	17:04:25 17:04:00 17:02:57 17:02:13	20 75 64 30	71.40 71.40 71.40 71.40	4 5 11 32	428 244 1257 4471	71.30000 71.20000 71.10000 71.00000	71.70000 71.80000 71.90000 72.10000	44 287 100 10	1 2 1 1
MAKARONPL	6.60	2.69 %	14:57:49	10	6.88	2	390	6.64000	6.80000	2000	1	2	15	[+]
MAK	6.60 6.88	5.94000 7.26000	14:56:59 13:07:10 09:56:22 09:56:22	642 200 36 44	6.70 6.70 6.70 6.68	4 1 1 1	2083 330 275 100	6.60000 6.50000 6.48000 6.46000	6.88000 6.90000 6.92000 6.94000	1157 4800 1100 215	2 3 1 1
MANGATA	76.80	1.04 %	17:00:00	1	77.80	1	240	75.00000	77.80000	13	1	0	4	[+]
MGT	76.80 77.80	69.20000 84.40000	10:51:20 09:06:24 10:28:47 10:28:39	50 1 1 105	76.80 76.80 77.00 75.40	1 1 1 1	94 40 280 35	74.20000 72.00000 71.60000 71.00000	78.00000 78.60000 78.80000 79.00000	30 55 15 29	1 1 1 2
MARVIPOL	8.40	-0.24 %	17:00:00	100	8.38	1	211	8.26000	8.38000	8	1	19	160	[+]
MVP	8.30 8.48	7.56000 9.24000	17:00:00 17:00:00 17:00:00 17:00:00	32 100 60 20	8.38 8.38 8.38 8.38	2 3 1 1	1606 1306 66 700	8.22000 8.20000 8.12000 8.08000	8.40000 8.48000 8.50000 8.52000	160 500 1630 327	1 1 5 3
MAXCOM	11.25	1.35 %	09:00:00	28	11.25	3	240	11.05000	11.25000	222	1	0	0	[+]
MXC	11.25 11.25	10.15000 12.35000	15:20:22 15:12:30 14:48:45 11:56:57	1000 240 1000 99	11.10 11.25 11.10 11.30	9 2 2 3	3154 550 246 842	11.00000 10.95000 10.90000 10.80000	11.30000 11.35000 11.40000 11.45000	977 200 46 82	2 1 1 1
MBANK	492.00	-1.72 %	17:01:11	10	479.60	1	20	478.40000	479.60000	526	2	62	29,993	[+]
MBK	475.20 497.00	442.80000 541.00000	17:00:34 17:00:00 17:00:00 17:00:00	1 36 141 15	479.60 479.60 479.60 479.60	1 2 2 2	35 82 95 36	477.60000 477.40000 477.20000 477.00000	480.00000 480.20000 480.40000 480.60000	75 94 73 20	2 2 2 1
MBWS	6.32	0.00 %	09:07:05	2	6.32	1	170	6.04000	6.32000	31	1	0	0	[+]
MBW	6.32 6.32	5.70000 6.94000	15:27:21 15:27:21 15:11:20 15:10:54	285 15 170 200	6.32 6.30 6.28 6.28	1 2 1 1	250 409 233 2	6.00000 5.88000 5.50000 5.34000	6.68000 6.70000 6.78000 7.00000	670 118 248 404	3 1 1 2
MCI	22.10	0.00 %	17:00:00	188	22.40	2	470	22.10000	22.40000	650	1	5	116	[+]
MCI	22.10 22.70	19.90000 24.30000	17:00:00 17:00:00 15:20:54 15:20:54	230 200 146 50	22.40 22.40 22.20 22.20	2 2 2 1	150 140 568 230	22.00000 21.90000 21.80000 21.60000	22.50000 22.80000 22.90000 23.00000	260 700 433 746	1 3 3 3
MDIENERGIA	2.78	1.85 %	16:46:08	1500	2.75	1	341	2.62000	2.76000	998	1	14	37	[+]
MDI	2.63 2.78	2.51000 3.05000	16:28:43 16:26:17 16:25:18 16:19:12	1500 1000 1500 100	2.73 2.63 2.63 2.72	1 3 2 1	500 2100 1132 1000	2.61000 2.60000 2.59000 2.55000	2.77000 2.78000 2.79000 2.80000	2494 263 489 1467	2 1 1 2
MEDIACAP	3.39	-0.29 %	16:47:48	456	3.38	1	1456	3.38000	3.47000	893	1	4	13	[+]
MCP	3.38 3.39	3.06000 3.72000	16:47:21 16:47:21 16:47:21 11:19:58	1300 1000 700 300	3.38 3.38 3.39 3.39	1 2 1 2	1558 1900 2246 2500	3.37000 3.35000 3.34000 3.33000	3.49000 3.50000 230.00000 0.00000	9732 2643 1663 0	1 2 2 0
MEDICALG	20.05	-0.99 %	17:00:00	60	20.00	1	250	19.98000	20.00000	940	1	7	142	[+]
MDG	19.62 20.05	18.06000 22.05000	17:00:00 17:00:00 16:48:31 16:48:31	41 9 60 150	20.00 20.00 19.98 19.98	1 1 1 1	476 500 500 19	19.94000 19.90000 19.86000 19.84000	20.10000 20.15000 20.20000 20.25000	60 60 40 213	1 1 1 1
MEDINICE	21.60	-1.38 %	17:00:00	16	21.50	2	250	21.30000	21.50000	27	1	3	56	[+]
ICE	21.50 21.80	19.45000 23.70000	15:58:35 15:58:35 15:58:35 15:32:14	313 50 394 170	21.50 21.50 21.50 21.80	1 3 2 2	550 345 220 121	21.10000 21.00000 20.90000 20.80000	21.70000 21.80000 21.90000 22.00000	313 253 200 1339	1 2 1 3
MENNICA	20.80	-0.48 %	15:56:20	100	20.80	1	49	20.60000	20.80000	602	2	1	20	[+]
MNC	20.50 20.90	18.75000 22.80000	14:22:11 14:22:11 12:59:14 12:56:09	45 55 80 15	20.90 20.90 20.90 20.90	2 3 4 3	200 807 1049 803	20.40000 20.30000 20.20000 20.10000	20.90000 21.00000 21.10000 21.20000	172 785 170 327	2 3 1 2
MERCATOR	131.00	-7.14 %	17:04:55	11	120.35	10	294	120.35000	120.50000	20	1	138	17,064	[+]
MRC	120.25 131.00	117.90000 144.10000	17:04:55 17:04:55 17:04:55 17:04:22	12 21 6 17	120.35 120.35 120.35 120.35	1 2 7 3	49 74 95 93	120.30000 120.25000 120.20000 120.15000	120.60000 120.65000 120.75000 120.90000	10 65 26 760	1 2 1 1
MERCOR	16.20	-2.69 %	17:00:00	1	16.25	1	5	16.20000	16.25000	99	1	2	34	[+]
MCR	16.10 16.40	14.60000 17.80000	14:59:26 13:15:57 12:23:06 10:26:03	2 51 9 111	16.25 16.20 16.10 16.10	1 2 1 1	36 91 62 111	16.10000 16.00000 15.90000 15.85000	16.30000 16.35000 16.40000 16.45000	120 111 146 111	1 1 1 1
MEXPOLSKA	2.30	0.00 %	16:25:52	1250	2.30	2	3020	2.20000	2.60000	1500	1	4	9	[+]
MEX	2.30 2.31	2.07000 2.53000	12:40:38 12:40:38 12:40:38 10:20:26	447 152 1000 1000	2.30 2.30 2.31 2.30	1 1 1 1	3000 7000 558 300	2.12000 2.04000 1.78000 1.67000	2.75000 2.78000 2.99000 3.00000	600 160 18141 6508	1 1 2 2
MFO	57.60	-5.92 %	17:00:32	100	54.00	3	83	54.00000	56.80000	30	1	24	1,346	[+]
MFO	54.00 57.60	52.00000 63.20000	17:00:00 17:00:00 17:00:00 17:00:00	58 37 15 60	54.00 54.00 54.00 54.00	2 1 3 1	524 22 88 50	53.80000 53.60000 53.40000 53.20000	57.00000 57.20000 57.40000 57.80000	700 263 175 477	1 3 2 5
MILKILAND	2.54	-15.38 %	17:01:14	4000	2.20	3	1524	2.20000	2.28000	950	2	207	483	[+]
MLK	2.20 2.60	2.07000 2.51000	17:01:03 17:00:43 17:00:22 17:00:22	1000 1654 1000 1000	2.20 2.20 2.20 2.20	1 1 1 1	700 2000 1023 650	2.18000 2.14000 2.08000 2.06000	2.29000 2.32000 2.33000 2.36000	200 200 3198 759	1 1 1 1
MILLENNIUM	8.75	-2.91 %	17:01:31	125	8.50	3	19357	8.50000	8.51000	422	2	1,554	13,235	[+]
MIL	8.34 8.83	7.87500 9.62500	17:01:27 17:00:02 17:00:00 17:00:00	500 51 79 85	8.50 8.50 8.50 8.50	1 3 2 3	8000 10075 1204 10426	8.48000 8.46500 8.45500 8.44000	8.52000 8.52500 8.53500 8.54500	421 773 421 771	2 2 2 2
MIRACULUM	1.41	-0.71 %	16:47:20	9	1.40	1	100	1.39500	1.40000	1451	1	14	19	[+]
MIR	1.37 1.41	1.27000 1.55000	16:46:27 16:45:45 16:45:45 16:33:26	2591 739 1461 400	1.38 1.37 1.37 1.37	1 3 1 2	1261 4000 4555 3400	1.36500 1.36000 1.35000 1.33000	1.41000 1.42000 1.43000 1.44000	2829 2400 3000 1678	2 2 2 1
MIRBUD	4.15	0.36 %	17:01:41	12	4.19	1	978	4.18500	4.19000	6108	4	137	575	[+]
MRB	4.15 4.25	3.73500 4.56500	17:01:28 17:00:44 17:00:15 17:00:00	988 12 72 10	4.19 4.19 4.19 4.19	1 3 1 2	437 9700 1204 2970	4.15500 4.15000 4.14000 4.11000	4.19500 4.20500 4.21000 4.21500	2000 1000 500 210	2 1 1 1
MLPGROUP	78.60	0.25 %	13:59:39	1	78.80	1	18	75.00000	78.80000	298	1	0	5	[+]
MLG	76.00 78.80	70.80000 86.40000	13:48:14 13:48:14 13:35:01 13:10:02	6 38 2 2	78.60 78.60 78.60 78.60	1 1 1 1	18 8 21 50	74.00000 73.40000 72.20000 72.00000	79.00000 80.00000 81.00000 82.00000	86 305 17 246	1 3 1 3
MLSYSTEM	100.00	-1.88 %	17:02:28	1	99.10	3	127	99.00000	99.10000	49	1	3	281	[+]
MLS	98.10 101.40	90.00000 110.00000	17:01:48 17:01:48 17:00:00 17:00:00	10 6 10 4	99.10 99.10 99.10 99.10	4 4 1 1	455 164 65 42	98.50000 98.30000 98.20000 98.10000	100.20000 100.60000 100.80000 101.00000	2 30 25 50	1 1 1 1
MOBRUK	371.00	1.91 %	17:00:00	2	374.00	1	3	368.00000	374.00000	223	3	2	812	[+]
MBR	367.00 374.00	334.00000 408.00000	16:49:37 16:49:37 16:48:55 16:48:31	3 3 8 8	372.00 372.00 367.00 368.00	1 4 7 3	47 28 211 55	367.00000 366.00000 365.00000 364.00000	375.00000 376.00000 377.00000 378.00000	487 46 127 78	3 1 1 1
MOJ	1.66	-2.91 %	16:09:26	200	1.67	1	150	1.66000	1.69000	945	1	4	7	[+]
MOJ	1.66 1.70	1.49500 1.82500	16:09:26 13:38:53 13:38:25 10:03:52	1000 200 850 2000	1.67 1.70 1.66 1.66	1 2 1 1	800 3670 5000 50	1.64000 1.63500 1.62000 1.60000	1.69500 1.71000 1.72000 1.79000	308 3880 4500 800	1 1 1 1
MOL	30.60	-0.91 %	16:36:19	37	30.40	2	90	30.20000	30.92000	50	1	1	23	[+]
MOL	30.36 30.70	27.54000 33.66000	16:17:10 15:22:06 14:30:01 11:20:54	50 100 100 45	30.36 30.70 30.58 30.36	1 2 1 1	200 30 53 1000	30.06000 30.00000 29.98000 29.90000	31.18000 32.38000 32.42000 33.00000	108 45 8 107	1 1 1 2
MONNARI	2.60	-1.14 %	17:00:00	161	2.61	2	639	2.61000	2.64000	2851	1	6	15	[+]
MON	2.60 2.64	2.34000 2.86000	17:00:00 15:21:52 15:21:52 14:30:24	374 149 1 499	2.61 2.64 2.64 2.64	2 1 1 3	1150 1000 1000 5954	2.60000 2.57000 2.56000 2.55000	2.65000 2.66000 2.67000 2.68000	10500 3000 3000 4149	2 1 1 3
MOSTALPLC	21.20	-0.47 %	17:00:00	42	21.10	2	335	21.10000	21.50000	49	1	2	42	[+]
MSP	21.00 21.50	19.10000 23.30000	17:00:00 17:00:00 17:00:00 17:00:00	30 100 5 63	21.10 21.10 21.10 21.10	3 1 3 1	1095 40 370 100	21.00000 20.90000 20.80000 20.70000	21.70000 21.80000 21.90000 22.00000	152 100 97 43	2 1 1 1
MOSTALWAR	6.84	0.00 %	17:00:00	10	6.88	1	222	6.62000	6.88000	267	1	0	1	[+]
MSW	6.84 6.88	6.16000 7.52000	15:56:34 15:56:17 09:11:23 09:11:23	14 1 14 97	6.88 6.84 6.84 6.84	1 2 2 2	300 783 700 407	6.60000 6.56000 6.54000 6.52000	6.90000 6.92000 6.94000 7.00000	349 1344 300 188	1 1 1 1
MOSTALZAB	1.85	3.83 %	17:00:00	23	1.90	1	1000	1.86000	1.90000	4170	5	67	125	[+]
MSZ	1.83 1.90	1.66500 2.03000	17:00:00 17:00:00 17:00:00 17:00:00	59 2250 1500 1400	1.90 1.90 1.90 1.90	1 2 2 1	1090 1800 1800 766	1.84500 1.83500 1.83000 1.82000	1.91000 1.92000 1.92500 1.93000	5300 1290 2400 4230	3 1 1 3
MUZA	5.35	2.88 %	13:23:22	200	5.35	1	200	5.20000	5.25000	2436	1	0	1	[+]
MZA	5.35 5.35	4.82000 5.85000	15:36:34 09:00:00 16:48:04 14:59:31	10 554 200 100	5.20 5.25 5.25 5.35	1 2 1 1	1457 10012 500 305	5.15000 5.00000 4.26000 4.20000	5.40000 5.50000 5.60000 6.00000	2064 2000 260 1560	1 1 1 1
MWTRADE	4.50	0.00 %	09:00:00	10	4.50	1	3023	4.38000	4.50000	1111	2	0	0	[+]
MWT	4.50 4.50	4.05000 4.95000	17:00:00 14:56:40 14:56:40 10:12:50	4 726 74 10	4.50 4.38 4.42 4.42	1 1 1 1	1745 300 750 750	4.30000 4.16000 4.14000 4.02000	4.51000 4.60000 4.65000 4.66000	1664 1950 327 275	1 1 1 1
NANOGROUP	4.56	3.57 %	16:03:57	15	4.79	1	10000	4.56000	4.79000	514	2	13	58	[+]
NNG	4.55 4.79	4.10500 5.01000	16:03:43 16:03:01 16:02:51 16:02:51	590 10 479 878	4.70 4.70 4.67 4.67	2 2 2 2	1100 1031 1018 1600	4.55000 4.54000 4.50000 4.45000	4.80000 4.86500 4.88000 4.92000	2545 274 500 250	2 1 1 1
NETIA	0.00	0.00 %	12:41:17	5	6.94	0	0	0.00000	0.00000	0	0	0	0	[+]
NET	0.00 0.00	6.26000 7.62000	09:00:00 16:32:01 09:00:00 10:43:37	1000 327 2000 500	6.94 6.94 6.94 6.94	0 0 0 0	0 0 0 0	0.00000 0.00000 0.00000 0.00000	0.00000 0.00000 0.00000 0.00000	0 0 0 0	0 0 0 0
NEUCA	800.00	1.88 %	17:00:00	7	815.00	2	14	800.00000	815.00000	3	1	4	2,899	[+]
NEU	800.00 818.00	720.00000 880.00000	17:00:00 17:00:00 17:00:00 17:00:00	15 5 1 3	815.00 815.00 815.00 815.00	1 1 1 1	10 2 5 27	799.00000 797.00000 795.00000 792.00000	818.00000 819.00000 820.00000 821.00000	22 25 42 15	1 1 5 2
NEWAG	20.40	1.49 %	17:00:00	497	20.50	3	481	20.20000	20.50000	706	1	4	88	[+]
NWG	20.20 20.50	18.40000 22.40000	17:00:00 16:05:51 16:05:51 16:05:51	3 225 210 65	20.50 20.50 20.40 20.30	2 10 2 1	185 2260 185 200	20.10000 20.00000 19.90000 19.80000	20.60000 20.70000 20.80000 20.90000	11688 390 1245 100	2 3 4 1
NOVAVISGR	1.15	-5.13 %	16:09:00	1	1.11	1	1005	1.11000	1.20000	167	1	7	8	[+]
NVG	1.11 1.15	1.03500 1.25500	15:33:18 14:59:14 14:40:58 10:25:09	150 1 1 6500	1.11 1.11 1.11 1.15	3 1 1 1	1428 243 1607 500	1.10000 1.07000 1.02000 1.01000	1.21000 1.21500 1.23000 1.24000	225 900 296 112	1 1 1 2
NOVITA	184.50	1.37 %	16:14:43	3	185.00	2	17	183.00000	185.00000	21	2	0	5	[+]
NVT	184.00 185.00	166.50000 202.00000	15:18:55 15:18:55 14:54:44 14:49:10	6 4 1 9	185.00 185.00 185.00 184.00	1 2 1 2	5 19 45 20	182.50000 182.00000 181.00000 180.50000	187.00000 188.00000 188.50000 189.00000	2 51 5 20	1 2 1 1
NTTSYSTEM	5.28	-2.27 %	17:00:17	640	5.16	1	288	5.12000	5.18000	67	1	3	16	[+]
NTT	5.10 5.28	4.76000 5.80000	17:00:00 16:08:53 13:46:47 13:46:47	500 2 641 9	5.16 5.12 5.24 5.18	2 1 2 2	4029 400 375 1130	5.10000 4.98000 4.91000 4.90000	5.22000 5.24000 5.42000 5.44000	2105 377 500 1645	1 2 1 1
OAT	37.85	-3.57 %	17:01:13	38	36.50	4	299	36.50000	37.15000	500	1	46	1,700	[+]
OAT	36.45 37.85	34.10000 41.60000	17:00:00 17:00:00 17:00:00 17:00:00	114 3 40 71	36.50 36.50 36.50 36.50	4 2 2 2	563 114 146 1110	36.45000 36.40000 36.35000 36.30000	37.70000 37.80000 37.85000 37.90000	55 118 339 1000	1 2 2 1
ODLEWNIE	5.94	1.31 %	09:09:58	43	6.18	1	84	6.00000	6.16000	707	1	0	0	[+]
ODL	5.94 6.18	5.36000 6.52000	09:05:02 09:00:00 15:37:57 12:07:45	27 10 300 325	6.10 5.94 6.10 6.10	1 2 2 1	20 1803 1174 379	5.94000 5.92000 5.80000 5.76000	6.18000 6.20000 6.26000 6.28000	500 1338 1287 540	1 2 1 1
OEX	22.90	0.44 %	13:42:42	3	22.90	1	111	22.50000	22.90000	110	2	0	5	[+]
OEX	22.90 22.90	20.70000 25.10000	09:00:00 17:00:00 13:23:31 13:23:31	200 1 100 111	22.90 22.80 22.50 22.50	1 1 2 2	111 111 211 1559	22.40000 22.30000 22.20000 22.10000	23.00000 23.40000 23.50000 23.90000	340 111 222 96	1 1 1 1
OPENFIN	0.88	7.73 %	15:25:28	1500	0.95	3	2401	0.91000	0.94800	3500	2	90	82	[+]
OPF	0.88 0.95	0.79200 0.96800	15:24:20 15:24:20 15:00:45 15:00:45	3000 500 1284 1500	0.92 0.92 0.95 0.95	2 1 2 1	2500 1000 1500 1460	0.90200 0.89200 0.88800 0.88200	0.95000 0.96000 0.96400 0.97000	1216 4900 1000 7000	2 2 1 1
OPONEOPL	65.00	-0.62 %	16:49:41	1	64.40	1	33	63.40000	64.40000	107	1	5	304	[+]
OPN	62.20 65.60	58.60000 71.40000	16:49:09 16:42:50 16:42:50 16:34:34	36 42 28 1	63.40 63.40 63.60 64.40	3 3 1 2	405 1635 20 23	63.20000 63.00000 62.40000 62.20000	65.00000 65.40000 65.60000 65.80000	444 100 266 211	1 3 5 4
OPTEAM	14.80	-1.03 %	16:26:04	49	14.45	2	850	14.45000	14.70000	520	1	2	26	[+]
OPM	14.45 14.80	13.35000 16.25000	16:10:19 16:09:26 16:08:50 16:08:02	51 100 520 289	14.45 14.50 14.55 14.60	3 1 1 3	580 50 100 476	14.40000 14.25000 14.20000 14.15000	14.75000 14.80000 14.95000 15.00000	920 100 668 736	1 1 1 1
ORANGEPL	8.44	-4.81 %	17:04:48	200	8.11	1	2037	8.10500	8.11000	3115	4	2,933	23,940	[+]
OPL	8.06 8.47	7.60000 9.28000	17:03:44 17:02:44 17:00:00 17:00:00	250 400000 560 300	8.11 8.11 8.11 8.11	1 1 2 3	3737 2039 16329 11510	8.10000 8.09500 8.08500 8.08000	8.11500 8.12000 8.12500 8.13000	7546 26558 39102 6408	1 4 4 2
ORCOGROUP	2.80	0.00 %	17:00:00	5	2.95	1	360	2.80000	2.95000	2979	4	5	14	[+]
OPG	2.80 2.95	2.52000 3.08000	13:53:32 13:05:06 12:41:06 11:45:45	50 1 100 278	2.95 2.95 2.80 2.80	1 1 1 1	382 6000 1500 50	2.79000 2.65000 2.60000 2.54000	2.97000 2.98000 2.99000 3.00000	350 4225 915 3120	1 1 1 4
ORZBIALY	23.30	2.17 %	16:49:10	7	23.50	1	111	22.90000	23.50000	251	2	1	14	[+]
OBL	23.00 23.50	21.00000 25.60000	16:48:46 15:40:53 15:40:46 15:40:34	20 25 99 54	23.00 23.50 23.40 23.30	2 2 1 2	132 336 100 165	22.80000 22.70000 22.60000 22.50000	23.80000 24.00000 24.20000 24.40000	25 497 200 185	1 2 1 1
OTLOG	9.46	3.04 %	10:10:45	999	9.50	1	400	9.30000	9.56000	200	1	2	20	[+]
OTS	9.10 9.50	8.52000 10.40000	10:10:11 10:00:24 10:00:24 09:58:41	148 189 61 220	9.48 9.44 9.42 9.12	2 2 1 2	640 1377 750 58	9.22000 9.20000 9.18000 9.12000	9.58000 9.80000 9.94000 9.98000	120 696 240 1650	1 2 1 2
OTMUCHOW	3.70	-4.92 %	14:08:34	50	3.48	3	2120	3.48000	3.54000	2120	1	7	24	[+]
OTM	3.48 3.70	3.34000 4.06000	14:08:34 13:11:12 13:11:12 13:10:53	450 320 850 530	3.50 3.48 3.48 3.50	3 3 3 4	1800 2529 2900 2913	3.46000 3.44000 3.42000 3.40000	3.58000 3.60000 3.64000 3.70000	450 5000 9891 308	1 1 2 1
OVOSTAR	69.00	0.00 %	09:06:17	1	69.00	1	18	68.50000	69.00000	35	2	0	0	[+]
OVO	69.00 69.00	62.50000 75.50000	09:01:38 09:02:56 09:04:14 15:26:12	1 1 1 11	69.00 71.00 70.00 69.50	1 1 1 1	70 10 22 4	68.00000 67.00000 62.50000 62.00000	71.00000 74.50000 75.00000 76.00000	10 24 1270 73	1 1 3 1
PAMAPOL	2.62	-2.60 %	17:00:00	2	2.62	1	1970	2.58000	2.62000	2928	1	4	9	[+]
PMP	2.58 2.62	2.36000 2.88000	17:00:00 11:50:57 10:02:30 17:00:00	70 30 3400 3	2.62 2.58 2.62 2.69	1 1 1 1	200 486 500 1023	2.55000 2.52000 2.51000 2.46000	2.64000 2.69000 2.70000 2.73000	870 3511 1000 240	1 2 1 1
PANOVA	0.00	0.00 %	11:28:17	222	15.25	2	534	15.05000	15.20000	110	1	0	0	[+]
NVA	0.00 0.00	13.75000 16.75000	11:26:08 11:25:26 11:07:24 11:05:50	315 100 409 85	15.30 15.25 15.20 15.20	1 1 2 2	500 111 372 300	15.00000 14.85000 14.80000 14.75000	15.35000 15.40000 15.45000 15.50000	222 100 200 123	1 1 1 1
PATENTUS	1.05	0.00 %	17:00:00	41	1.05	2	1000	1.02500	1.04500	1848	2	0	0	[+]
PAT	1.04 1.05	0.94200 1.14500	17:00:00 16:45:54 16:23:39 16:18:47	9 11 11 11	1.05 1.04 1.05 1.04	1 2 1 2	3000 599 1000 1500	1.02000 1.01500 1.01000 1.00000	1.05000 1.07000 1.10000 1.11500	3799 1000 800 500	1 1 1 1
PCCEXOL	2.86	0.21 %	17:00:00	555	2.85	1	239	2.85400	2.86000	383	1	67	191	[+]
PCX	2.85 2.89	2.57400 3.14600	17:00:00 16:48:21 16:48:21 16:48:21	6 117 340 60	2.85 2.86 2.86 2.86	3 2 1 2	914 530 495 750	2.85200 2.85000 2.84800 2.84200	2.87000 2.87800 2.88000 2.88200	2717 273 1000 500	3 1 1 1
PCCROKITA	92.50	-0.43 %	16:45:51	25	92.00	1	20	91.70000	92.00000	178	1	2	209	[+]
PCR	92.00 93.70	83.30000 101.60000	16:45:51 16:45:51 16:45:51 16:23:25	86 25 49 4	92.00 92.10 92.40 92.90	1 1 1 1	20 20 60 20	91.40000 91.20000 91.00000 90.80000	92.50000 92.90000 93.00000 93.60000	2 145 485 25	1 1 1 1
PCFGROUP	46.00	3.48 %	17:00:00	13	47.60	1	87	47.60000	47.90000	100	1	9	439	[+]
PCF	45.98 48.12	41.40000 50.60000	17:00:00 16:48:00 16:47:13 16:47:13	7 25 58 255	47.60 48.00 48.00 48.00	1 1 1 2	125 75 20 176	47.50000 47.14000 47.02000 47.00000	48.00000 48.10000 48.12000 48.24000	1138 25 12 76	8 1 1 1
PEKABEX	21.90	0.00 %	17:00:00	10	21.90	2	286	21.50000	21.90000	80	1	2	52	[+]
PBX	21.50 22.00	19.75000 24.00000	15:11:46 14:52:02 13:07:50 13:07:50	52 7 47 153	22.00 21.80 22.00 22.00	2 1 2 1	309 81 350 25	21.40000 21.20000 21.00000 20.60000	22.00000 22.20000 22.30000 22.40000	574 300 200 556	3 1 1 3
PEKAO	117.25	-1.25 %	17:04:37	293	114.75	2	110	114.75000	114.90000	604	1	656	76,141	[+]
PEO	114.30 118.60	105.55000 128.95000	17:04:25 17:04:02 17:04:02 17:03:47	10 95 5 28	114.75 114.75 114.75 114.75	2 4 3 1	1299 5941 4151 483	114.70000 114.65000 114.60000 114.55000	115.15000 115.20000 115.25000 115.30000	2638 6578 1646 1686	1 1 2 1
PEP	78.90	-2.44 %	17:00:00	49	76.00	2	67	76.00000	76.30000	84	2	3	240	[+]
PEP	76.00 78.90	71.10000 86.70000	17:00:00 16:44:52 16:44:52 16:44:52	32 18 36 1	76.00 76.00 76.00 76.00	1 1 1 1	10 100 36 40	75.70000 75.60000 75.30000 75.20000	76.50000 76.80000 78.00000 78.90000	104 100 450 27	1 1 2 1
PEPCO	47.70	-0.21 %	17:00:00	43	46.80	1	244	46.67500	46.88500	258	1	503	23,773	[+]
PCO	46.50 48.30	42.93000 52.47000	17:00:00 17:00:00 17:00:00 17:00:00	44 46 120 305	46.80 46.80 46.80 46.80	1 1 1 2	40 200 150 200	46.54000 46.53000 46.50500 46.50000	46.96500 47.14000 47.20000 47.25000	230 265 9 24	1 1 1 1
PEPEES	1.20	0.87 %	13:46:45	10000	1.16	2	1500	1.15000	1.18500	318	1	10	12	[+]
PPS	1.16 1.20	1.08000 1.31000	09:00:00 12:45:56 12:45:56 12:45:56	92 2750 500 250	1.20 1.15 1.16 1.16	2 1 3 4	3400 3001 5500 6816	1.14000 1.13000 1.11000 1.10000	1.19000 1.22000 1.23000 1.24500	2042 707 21981 1718	1 1 2 1
PGE	8.60	-3.96 %	17:04:51	500	8.14	1	2938	8.13800	8.14000	3174	3	3,900	32,574	[+]
PGE	8.14 8.67	7.74000 9.46000	17:04:34 17:04:23 17:03:57 17:03:49	500 500 1000 100	8.14 8.14 8.14 8.14	4 1 2 2	15286 2117 3238 24723	8.13600 8.13400 8.13200 8.13000	8.15000 8.16200 8.17000 8.17400	510 600 600 600	1 1 1 1
PGFGROUP	1.79	5.26 %	17:00:00	50	1.70	1	500	1.63000	1.70000	1900	1	4	7	[+]
PGV	1.70 1.79	1.61500 1.96500	09:57:27 09:53:06 09:50:37 09:00:30	272 200 900 92	1.70 1.75 1.70 1.79	1 1 1 1	150 300 1000 931	1.62500 1.62000 1.61500 1.61000	1.74000 1.75000 1.78000 1.79000	4683 5028 200 808	3 2 1 1
PGNIG	5.65	0.42 %	17:03:34	100	5.73	3	139911	5.72600	5.73000	22875	4	6,518	37,361	[+]
PGN	5.64 5.81	5.08600 6.21400	17:02:49 17:02:38 17:02:27 17:02:25	400 2393 3000 3000	5.73 5.73 5.73 5.73	1 2 1 1	3876 4345 7753 12572	5.72400 5.72200 5.72000 5.71800	5.73200 5.73800 5.74400 5.75000	26532 35735 3371 48705	2 3 1 4
PHARMENA	9.00	2.00 %	16:44:20	2	9.18	2	295	9.00000	9.18000	894	1	6	58	[+]
PHR	8.90 9.42	8.10000 9.90000	16:44:00 16:25:24 16:25:24 16:25:06	105 4 50 100	9.00 9.18 9.01 9.01	1 1 1 3	560 400 200 1243	8.90000 8.86000 8.82000 8.80000	9.39000 9.40000 9.42000 9.48000	97 340 1161 200	1 2 2 1
PHN	13.45	0.37 %	14:53:54	2	13.60	1	16	13.50000	13.60000	138	1	1	13	[+]
PHN	13.45 13.65	12.15000 14.75000	12:42:29 12:42:29 12:31:28 12:31:28	94 12 138 89	13.45 13.50 13.50 13.50	1 1 2 1	300 500 210 69	13.45000 13.40000 13.35000 13.30000	13.70000 13.80000 13.85000 14.00000	106 250 362 718	1 1 1 4
PHOTON	7.35	2.04 %	17:00:00	99	7.50	3	406	7.40000	7.50000	707	4	2	13	[+]
PEN	7.35 7.50	6.65000 8.05000	17:00:00 16:40:48 16:01:36 15:45:04	1 100 53 67	7.50 7.40 7.40 7.45	1 3 3 1	88 1267 3427 150	7.35000 7.30000 7.25000 7.20000	7.55000 7.60000 7.65000 7.70000	465 4151 431 1697	2 2 3 4
PKNORLEN	74.20	0.22 %	17:03:03	25	73.76	1	1136	73.74000	73.80000	6426	4	1,472	109,945	[+]
PKN	73.52 75.76	66.78000 81.62000	17:02:46 17:02:36 17:02:17 17:02:17	426 147 531 289	73.76 73.76 73.76 73.76	3 2 5 1	2859 3333 1248 100	73.66000 73.62000 73.60000 73.58000	73.90000 73.92000 73.96000 74.00000	3015 3125 4402 125	4 1 2 2
PKOBP	44.74	0.16 %	17:04:44	300	44.39	2	906	44.30000	44.39000	3412	5	2,420	108,030	[+]
PKO	44.16 45.58	40.27000 49.21000	17:04:33 17:00:00 17:00:00 17:00:00	300 2176 1102 6627	44.39 44.39 44.39 44.39	1 1 5 1	13905 75 2925 80	44.28000 44.27000 44.20000 44.19000	44.40000 44.41000 44.42000 44.43000	15954 4455 307 7374	2 3 1 2
PKPCARGO	15.26	-1.84 %	17:01:57	649	14.96	2	798	14.90000	14.96000	700	1	118	1,774	[+]
PKP	14.72 15.48	13.74000 16.78000	17:01:57 17:00:00 17:00:00 17:00:00	319 127 79 434	14.96 14.96 14.96 14.96	2 2 4 2	151 470 2153 1123	14.86000 14.82000 14.80000 14.76000	14.98000 15.04000 15.06000 15.08000	597 700 669 500	1 1 1 1
PLASTBOX	2.41	-0.41 %	16:28:07	5000	2.41	2	15000	2.41000	2.42000	4000	1	38	92	[+]
PLX	2.41 2.42	2.17000 2.65000	12:13:24 12:13:24 12:11:10 12:11:10	4568 432 1568 432	2.41 2.41 2.41 2.41	2 1 3 4	41000 5000 114161 145000	2.40000 2.39000 2.38000 2.37000	2.43000 2.44000 2.45000 2.46000	1923 6000 1003 3003	2 1 1 2
PLAYWAY	410.20	0.00 %	17:02:29	9	431.00	2	19	431.00000	435.00000	10	1	9	3,794	[+]
PLW	410.00 434.80	369.20000 451.20000	17:00:00 17:00:00 17:00:00 17:00:00	7 24 21 5	431.00 431.00 431.00 431.00	1 4 2 1	5 546 31 53	430.60000 430.00000 429.00000 427.60000	435.20000 436.00000 436.20000 438.00000	2 30 10 10	1 2 1 2
PLAZACNTR	3.07	-0.72 %	17:00:00	1	3.05	1	417	2.93200	3.04800	1065	2	15	45	[+]
PLZ	2.93 3.10	2.76300 3.37700	16:34:49 16:33:05 16:33:05 15:09:15	100 83 2587 164	2.99 2.93 2.96 3.02	1 4 1 1	330 4241 14 90	2.92000 2.90000 2.89000 2.85000	3.08000 3.09000 3.10000 3.13000	1201 400 703 500	1 1 2 1
POINTGROUP	4.02	0.00 %	09:13:46	434	4.02	1	352	3.86000	4.00000	278	1	0	2	[+]
PGM	4.02 4.02	3.62000 4.42000	16:44:26 16:44:26 09:05:07 15:36:16	50 50 442 78	4.02 3.98 3.96 3.96	1 1 1 1	1954 350 370 1440	3.84000 3.80000 3.48000 3.46000	4.02000 4.44000 4.46000 4.48000	1866 120 88 310	1 1 1 1
POLICE	11.80	-1.68 %	17:00:00	13	11.70	2	587	11.70000	11.95000	100	1	1	13	[+]
PCE	11.70 11.90	10.65000 12.95000	17:00:00 17:00:00 15:42:52 15:10:59	17 1 43 93	11.70 11.70 11.80 11.80	2 3 1 1	611 330 2500 145	11.60000 11.55000 11.50000 11.35000	12.00000 12.20000 12.30000 12.40000	5000 617 1100 2465	1 2 2 3
POLIMEXMS	4.32	-0.83 %	17:01:43	480	4.20	1	350	4.18500	4.20000	1520	1	141	598	[+]
PXM	4.20 4.32	3.88500 4.74500	17:00:00 17:00:00 17:00:00 17:00:00	520 90 210 216	4.20 4.20 4.20 4.20	2 4 1 1	1000 6144 1983 800	4.18000 4.16000 4.15500 4.15000	4.22000 4.23500 4.25000 4.26000	200 300 914 1983	1 1 2 1
POLWAX	2.87	-1.39 %	16:48:55	248	2.83	1	1000	2.83000	2.89000	281	1	4	12	[+]
PWX	2.83 2.87	2.59000 3.15000	16:10:39 16:10:39 16:10:11 15:52:51	33 20 228 200	2.83 2.84 2.84 2.85	1 2 2 1	254 1405 1070 800	2.81000 2.75000 2.74000 2.73000	2.90000 2.92000 2.97000 2.99000	1207 150 500 1540	2 1 1 2
POZBUD	3.86	4.65 %	17:00:00	1	4.05	1	200	3.99000	4.05000	464	1	63	247	[+]
POZ	3.76 4.05	3.48000 4.24000	16:44:45 16:43:32 16:43:04 16:42:05	426 472 437 934	4.00 4.05 4.05 4.02	1 1 1 1	349 530 520 4230	3.98000 3.93000 3.92000 3.91000	4.10000 4.16000 4.18000 4.19000	672 1700 7378 5207	1 2 4 2
PRAGMAINK	4.46	-0.90 %	14:37:40	600	4.42	1	100	4.42000	4.46000	1075	2	2	7	[+]
PRI	4.42 4.46	4.02000 4.90000	14:37:40 12:33:49 09:55:14 09:34:47	100 313 500 10	4.42 4.42 4.46 4.46	1 2 1 2	680 572 200 349	4.40000 4.38000 4.34000 4.32000	4.48000 4.50000 4.56000 4.58000	713 501 440 292	3 1 1 2
PRAIRIE	0.68	-0.44 %	17:00:00	52090	0.67	1	461	0.67200	0.67600	6116	1	212	142	[+]
PDZ	0.67 0.68	0.60900 0.74300	17:00:00 16:49:28 16:48:37 16:48:37	360 1 47449 965	0.67 0.68 0.67 0.67	1 1 2 1	10000 557 10508 1000	0.66600 0.66500 0.66400 0.66300	0.67800 0.68500 0.68800 0.68900	2670 2000 3250 91253	1 1 2 2
PROCHEM	24.40	-0.82 %	16:07:39	200	24.20	1	1662	24.00000	24.20000	135	1	0	5	[+]
PRM	24.20 24.40	22.00000 26.80000	09:00:00 09:00:00 09:00:00 16:16:31	2 2 2 320	24.40 24.40 24.40 24.00	1 2 2 3	100 400 364 1170	23.80000 23.60000 23.40000 23.20000	24.40000 24.60000 24.80000 25.00000	294 1998 44 182	3 1 1 1
PROJPRZEM	13.50	-3.10 %	14:35:02	7	12.50	1	58	12.50000	12.90000	585	1	1	6	[+]
PJP	12.50 13.50	12.20000 14.80000	13:34:11 13:33:40 13:09:54 09:00:00	96 100 300 2	12.60 12.60 12.90 13.50	1 1 1 2	96 611 139 18	12.40000 12.30000 12.20000 12.10000	13.50000 14.30000 14.40000 14.50000	98 20 254 139	1 1 1 1
PROTEKTOR	3.19	0.16 %	17:00:00	5	3.20	1	100	3.18000	3.19500	300	2	8	26	[+]
PRT	3.11 3.20	2.87500 3.50500	16:48:22 16:47:23 16:47:23 16:25:07	403 672 549 389	3.13 3.13 3.14 3.14	1 1 1 1	147 1797 2000 640	3.13000 3.12500 3.12000 3.11000	3.20000 3.21500 3.22500 3.23500	450 400 400 400	1 1 1 1
PROVIDENT	6.55	0.00 %	15:50:21	229	6.55	1	1	6.55000	7.00000	298	1	0	3	[+]
IPF	6.55 6.55	5.90000 7.20000	11:27:55 09:00:00 16:27:10 16:27:10	171 29 77 194	6.55 6.55 6.55 6.55	1 1 2 0	1000 11 1100 0	6.50000 6.30000 6.05000 0.00000	7.25000 7.30000 7.35000 7.50000	194 757 556 284	1 2 1 1
PULAWY	82.00	2.25 %	15:48:59	18	81.80	1	12	80.40000	82.00000	20	1	0	2	[+]
ZAP	81.80 82.00	73.80000 90.20000	15:12:33 12:27:16 17:00:00 16:31:13	5 4 53 2	82.00 82.00 80.00 80.80	2 2 1 3	118 158 16 260	80.20000 80.00000 79.20000 79.00000	82.20000 82.60000 82.80000 83.00000	25 280 18 1066	1 1 1 2
PURE	80.40	0.00 %	17:00:19	30	79.70	1	17	78.60000	79.70000	19	1	2	146	[+]
PUR	78.50 80.40	72.40000 88.40000	17:00:00 17:00:00 17:00:00 16:40:26	1 19 10 52	79.70 79.70 79.70 78.50	1 1 4 1	8 25 235 30	78.50000 78.40000 78.00000 77.90000	79.90000 80.00000 80.10000 80.20000	19 16 50 30	1 1 1 1
PZU	37.15	-0.89 %	17:04:25	50	36.68	1	127	36.66000	36.68000	2111	3	2,366	87,226	[+]
PZU	36.65 37.17	33.44000 40.86000	17:04:11 17:02:45 17:01:51 17:01:13	24 77 72 25	36.68 36.68 36.68 36.68	4 4 2 2	6102 5686 165 251	36.65000 36.64000 36.62000 36.61000	36.70000 36.71000 36.73000 36.75000	17071 5402 7636 9893	3 2 4 2
QUANTUM	36.00	-5.91 %	17:00:00	6	35.00	1	14	35.00000	40.00000	1251	3	0	5	[+]
QNT	35.00 36.00	32.40000 39.60000	17:00:00 17:00:00 16:15:56 15:22:17	25 15 22 55	35.00 35.00 35.00 36.00	1 1 1 2	100 9 100 203	33.60000 33.00000 32.60000 32.00000	41.00000 41.40000 41.80000 42.00000	60 44 100 99	1 1 1 1
QUERCUS	4.15	2.97 %	17:00:00	33	4.16	1	5000	4.05000	4.16000	591	2	13	52	[+]
QRS	4.01 4.16	3.74000 4.56000	17:00:00 16:08:32 13:56:53 13:44:06	12 100 253 13	4.16 4.16 4.05 4.15	2 1 2 1	1124 350 750 365	4.04000 4.02000 4.00000 3.98000	4.17000 4.18000 4.19000 4.20000	1000 300 364 5600	1 1 2 5
R22	50.90	-2.35 %	17:00:00	20	49.80	2	19	49.60000	49.80000	1646	2	6	280	[+]
R22	49.50 50.90	45.85000 55.90000	16:48:55 16:48:15 16:39:42 16:11:56	41 47 120 20	49.60 49.80 49.80 49.80	1 1 2 1	30 33 60 45	49.50000 49.40000 49.20000 49.10000	49.90000 50.00000 50.30000 50.40000	140 200 100 274	1 1 1 1
RADPOL	3.09	-0.33 %	16:18:57	2200	3.00	2	14800	3.00000	3.01000	4501	1	13	37	[+]
RDL	2.96 3.09	2.79000 3.39000	16:16:08 15:59:03 15:36:07 10:51:55	2000 2000 2000 973	2.97 3.01 2.96 3.01	1 1 1 1	2000 3500 400 518	2.97000 2.96000 2.86000 2.85000	3.09000 3.10000 3.20000 3.25000	5409 2806 16229 19917	3 1 4 1
RAFAKO	1.47	-1.43 %	17:04:36	94	1.38	3	36125	1.37400	1.37600	3888	1	1,697	2,414	[+]
RFK	1.38 1.47	1.32200 1.61400	17:02:28 17:02:05 17:02:05 17:02:05	400 2000 800 2818	1.38 1.38 1.38 1.38	2 4 4 1	22700 26000 22895 6548	1.37200 1.37000 1.36800 1.36600	1.38800 1.39000 1.39200 1.40000	1500 9704 1340 14400	1 1 1 1
RAFAMET	17.20	-0.58 %	16:05:53	501	17.00	4	25219	17.00000	17.10000	100	1	1	13	[+]
RAF	17.00 17.20	15.50000 18.90000	15:42:21 15:41:55 09:16:36 11:17:00	130 100 10 960	17.00 17.10 17.20 17.10	8 1 1 1	7234 100 100 40	16.90000 16.00000 15.50000 15.30000	17.20000 17.70000 17.80000 18.00000	10678 50 45500 217265	6 1 2 2
RAINBOW	23.50	-2.13 %	17:02:09	450	23.00	1	1000	22.95000	23.00000	550	1	3	73	[+]
RBW	23.00 23.50	21.15000 25.85000	16:48:29 16:43:20 16:41:09 16:37:22	95 95 79 44	23.00 23.00 23.00 23.00	3 1 1 1	260 400 150 150	22.90000 22.10000 21.20000 21.10000	23.40000 23.50000 23.65000 23.70000	410 100 31 200	1 1 1 1
RANKPROGR	2.21	0.45 %	16:34:27	1	2.22	1	1200	2.14000	2.22000	2999	2	10	23	[+]
RNK	2.16 2.26	1.99000 2.43000	16:24:10 16:14:27 16:14:27 16:14:27	1500 1000 1000 76	2.16 2.18 2.18 2.19	2 3 6 1	1800 2600 36500 500	2.13000 2.11000 2.10000 2.07000	2.23000 2.24000 2.25000 2.26000	2677 1000 9400 1639	2 1 3 2
RAWLPLUG	18.70	0.00 %	16:44:47	200	18.50	2	207	18.50000	18.60000	469	2	1	21	[+]
RWL	18.40 18.90	16.90000 20.40000	14:48:31 12:55:57 12:55:41 11:55:48	50 20 25 223	18.60 18.40 18.50 18.40	1 3 2 1	342 780 500 40	18.30000 18.10000 18.00000 17.60000	18.70000 18.90000 19.00000 19.20000	1000 70 578 200	1 1 3 1
REDAN	0.40	0.00 %	09:52:31	30	0.40	1	1000	0.39200	0.39900	10470	1	0	0	[+]
RDN	0.40 0.40	0.36000 0.43800	13:26:42 10:03:18 16:23:11 16:12:46	5000 1000 25 1059	0.40 0.40 0.40 0.40	2 1 2 1	9729 5000 4000 5000	0.39000 0.38200 0.37000 0.36500	0.40600 0.40800 0.41100 0.42000	1000 4800 1000 1455	1 1 1 2
RELPOL	7.68	1.04 %	17:00:00	166	7.74	1	200	7.56000	7.74000	554	3	11	82	[+]
RLP	7.46 7.74	6.92000 8.44000	17:00:00 17:00:00 17:00:00 17:00:00	200 348 502 191	7.74 7.74 7.74 7.74	2 3 1 1	300 600 664 500	7.54000 7.52000 7.50000 7.48000	7.76000 7.78000 7.80000 7.82000	500 1200 1125 340	2 3 4 2
REMAK	18.00	1.69 %	09:00:00	2	18.00	1	60	17.00000	17.60000	37	1	0	0	[+]
RMK	18.00 18.00	16.20000 19.80000	16:48:55 16:41:38 10:22:35 10:22:21	80 100 23 71	17.70 17.40 17.90 17.60	2 1 1 3	73 100 44 389	16.50000 16.20000 16.00000 15.90000	18.00000 18.30000 18.40000 18.50000	1348 125 50 3100	4 2 1 1
RESBUD	0.88	-3.23 %	17:00:30	1000	0.90	1	1000	0.89000	0.90000	7499	1	18	16	[+]
RES	0.88 0.90	0.79500 0.96500	16:42:54 16:35:09 16:32:53 10:06:38	1 1000 1400 1000	0.90 0.89 0.89 0.90	2 1 1 2	1736 700 9000 2600	0.88000 0.86000 0.85000 0.81000	0.92000 0.93000 0.97500 0.99000	6000 1630 1500 1500	1 1 1 1
RONSON	2.52	-0.79 %	11:00:34	313	2.50	1	1271	2.50000	2.51000	1368	1	5	12	[+]
RON	2.50 2.52	2.27000 2.77000	10:58:24 10:53:28 10:51:35 10:51:35	820 2520 76 1074	2.50 2.50 2.50 2.51	1 1 1 1	5000 5000 950 500	2.48000 2.45000 2.44000 2.40000	2.52000 2.54000 2.55000 2.58000	17320 373 955 800	4 2 2 1
ROPCZYCE	32.20	0.32 %	16:33:56	16	31.60	1	173	31.60000	32.00000	695	1	2	52	[+]
RPC	31.60 33.00	29.00000 35.40000	16:25:03 16:25:03 16:12:50 15:25:38	11 39 305 50	31.60 31.60 32.00 32.20	3 1 1 4	355 20 25 305	31.50000 31.40000 31.20000 31.00000	32.20000 32.50000 32.90000 33.30000	1540 50 222 278	1 1 1 1
SANOK	16.95	2.08 %	17:00:00	2421	17.15	1	10	17.15000	17.20000	1712	3	13	227	[+]
SNK	16.95 17.20	15.30000 18.60000	17:00:00 16:35:14 16:33:54 16:26:56	20 120 11 120	17.15 17.15 17.20 17.15	1 1 2 1	500 10 276 500	17.00000 16.95000 16.90000 16.80000	17.25000 17.30000 17.40000 17.45000	400 440 494 120	3 1 3 1
SANPL	349.00	-0.59 %	17:00:00	308	351.80	1	3	350.00000	351.80000	259	3	42	14,893	[+]
SPL	347.00 356.90	314.10000 383.90000	17:00:00 17:00:00 17:00:00 17:00:00	60 79 95 63	351.80 351.80 351.80 351.80	1 1 1 2	95 23 191 686	349.90000 349.60000 349.50000 349.40000	351.90000 352.00000 352.10000 352.20000	460 103 400 69	3 1 3 1
SANTANDER	12.95	-2.17 %	16:39:20	500	12.65	2	5160	12.65000	13.15000	414	1	25	320	[+]
SAN	12.65 13.01	11.65600 14.24400	16:39:20 16:27:27 16:26:05 15:54:34	106 35 9 100	12.65 12.65 12.70 12.78	1 1 1 2	394 106 160 498	12.61400 12.61200 12.58000 12.50000	13.20000 13.30000 13.60000 13.90000	220 128 2440 10	1 1 2 1
SANWIL	2.15	0.47 %	16:10:09	2	2.16	2	1210	2.13500	2.16000	7418	1	24	52	[+]
SNW	2.13 2.16	1.93200 2.35500	14:49:27 14:25:42 14:24:23 14:20:23	290 42 1 2000	2.13 2.13 2.13 2.13	2 3 2 3	858 1543 4000 1600	2.13000 2.12500 2.12000 2.09500	2.17000 2.17500 2.18000 2.19000	417 808 797 590	1 1 1 1
SECOGROUP	0.00	1.96 %	17:00:00	84	15.60	2	1040	15.00000	15.20000	87	1	0	0	[+]
SWG	0.00 0.00	13.80000 16.80000	17:00:00 16:29:46 16:29:34 16:27:43	416 104 396 520	15.60 15.50 15.50 14.80	1 1 1 1	73 70 100 120	14.50000 14.30000 14.20000 13.60000	15.50000 15.60000 15.70000 15.90000	100 6904 64 1323	1 2 1 2
SEKO	0.00	0.00 %	09:04:40	491	8.60	4	4672	8.50000	8.60000	471	1	0	0	[+]
SEK	0.00 0.00	7.75000 9.45000	09:00:00 16:34:44 16:02:44 16:46:46	59 120 120 1022	8.60 8.60 8.50 8.50	1 1 1 1	200 100 60 204	8.40000 8.15000 8.10000 8.05000	8.90000 9.00000 9.20000 9.40000	852 781 816 60	1 2 1 1
SELENAFM	22.60	0.00 %	17:03:31	76	23.00	1	584	22.80000	23.10000	600	2	18	411	[+]
SEL	22.40 23.00	20.40000 24.80000	17:02:38 17:01:52 17:01:24 17:01:21	100 41 112 75	23.00 23.00 23.00 23.00	1 2 4 2	45 520 6078 300	22.70000 22.60000 22.50000 22.40000	23.20000 23.30000 23.40000 23.50000	635 400 1156 188	3 3 3 2
SELVITA	80.00	0.63 %	17:00:00	60	80.50	1	466	80.00000	80.50000	240	1	3	251	[+]
SLV	78.60 81.00	72.00000 88.00000	17:00:00 17:00:00 16:44:53 16:36:22	222 9 9 78	80.50 80.50 80.10 80.50	1 1 1 1	13 36 16 117	79.70000 78.40000 78.20000 77.10000	80.60000 80.80000 81.00000 81.10000	128 100 135 100	2 1 4 1
SERINUS	0.74	2.70 %	17:02:47	756	0.76	1	244	0.76000	0.76200	1062	1	357	270	[+]
SEN	0.74 0.77	0.66600 0.81400	17:00:00 17:00:00 17:00:00 16:48:49	10 234 366 39	0.76 0.76 0.76 0.76	1 1 1 1	1100 2000 3000 3000	0.75500 0.75370 0.75230 0.75200	0.76470 0.76500 0.76710 0.76720	2000 3000 3800 7305	1 1 1 1
SFINKS	0.45	-1.09 %	17:00:00	25	0.46	1	945	0.45500	0.46400	384	1	62	28	[+]
SFS	0.45 0.47	0.40900 0.49900	17:00:00 16:24:13 16:14:27 16:14:27	20 805 1161 839	0.46 0.46 0.46 0.46	1 1 1 3	615 2500 3100 6891	0.45400 0.45200 0.44400 0.44000	0.46600 0.48000 0.48400 0.49000	3000 2493 1077 11465	1 2 1 3
SILVANO	9.18	-1.08 %	17:00:00	1	9.18	1	47	8.64000	9.18000	221	1	0	1	[+]
SFG	8.60 9.18	8.28000 10.05000	13:16:56 13:16:56 10:15:21 09:25:33	40 110 1 2	8.60 8.60 8.60 9.18	1 1 1 1	19 111 111 111	8.60000 8.52000 8.46000 8.36000	9.20000 9.30000 9.48000 9.60000	327 150 161 105	1 1 1 1
SKARBIEC	28.50	-1.74 %	16:38:27	235	28.30	1	70	28.10000	28.30000	972	3	11	304	[+]
SKH	27.50 28.50	25.70000 31.30000	16:38:27 16:38:27 16:18:11 16:12:59	80 35 10 50	28.30 28.30 28.30 28.20	2 1 6 4	160 1000 384 370	28.00000 27.90000 27.80000 27.70000	28.40000 28.50000 28.60000 28.70000	34 1221 1369 3705	2 4 15 39
SKOTAN	1.70	2.35 %	17:00:00	1	1.74	1	1000	1.69000	1.74000	614	2	9	16	[+]
SKT	1.67 1.77	1.53000 1.87000	16:35:22 15:49:07 15:41:37 14:10:09	130 2 300 519	1.74 1.74 1.74 1.68	1 3 1 1	356 4358 236 1000	1.68500 1.68000 1.66500 1.66000	1.74500 1.75500 1.76000 1.76500	1000 1400 3500 1595	1 1 2 2
SKYLINE	0.00	0.00 %	15:50:18	250	0.87	1	1467	0.86000	0.89000	4870	1	0	0	[+]
SKL	0.00 0.00	0.78500 0.95500	14:15:42 11:43:54 09:06:46 09:00:00	623 2033 49 349	0.87 0.86 0.85 0.85	2 1 1 1	11376 1000 2000 1800	0.85000 0.84000 0.83500 0.83000	0.90000 1.02000 1.05000 1.12000	8334 3040 1329 20	1 2 1 1
SNIEZKA	79.80	-2.47 %	16:49:45	3	79.00	2	34	79.00000	79.60000	29	1	0	27	[+]
SKA	79.00 81.00	72.00000 87.60000	16:22:30 16:15:08 16:06:26 14:14:35	30 15 10 45	79.60 79.60 79.60 79.00	3 3 1 2	149 105 100 45	78.80000 78.40000 78.20000 78.00000	79.80000 80.20000 80.40000 80.60000	100 120 180 317	1 1 2 4
SOLAR	4.94	-4.23 %	17:00:00	1	4.75	1	2997	4.75000	4.94000	6	1	0	0	[+]
SOL	4.54 4.95	4.45000 5.42000	17:00:00 16:42:19 15:20:29 15:13:25	1 1 1 10	4.75 4.94 4.75 4.95	1 1 3 1	900 200 639 599	4.60000 4.55000 4.54000 4.52000	4.95000 4.98000 5.12000 5.14000	130 345 32 491	1 2 1 1
SONEL	10.50	1.43 %	16:45:52	50	10.65	1	70	10.55000	10.65000	175	1	1	7	[+]
SON	10.50 10.65	9.46000 11.55000	13:23:09 13:21:06 10:14:30 10:08:50	15 23 50 137	10.65 10.65 10.65 10.65	2 1 1 3	235 400 200 640	10.50000 10.45000 10.40000 10.35000	10.70000 10.75000 10.80000 10.85000	50 1281 200 50	1 1 1 1
SOPHARMA	9.90	1.02 %	15:55:37	70	9.95	1	801	9.95000	10.00000	2766	5	3	32	[+]
SPH	9.90 9.95	8.95000 10.80000	15:55:37 14:16:14 12:51:39 12:51:39	129 471 200 87	9.95 9.95 9.95 9.95	1 1 1 1	130 29 1000 1029	9.90000 9.40000 9.20000 9.00000	10.10000 10.30000 10.40000 10.50000	200 271 300 402	1 3 1 2
STALEXP	3.65	0.00 %	17:03:53	500	3.64	7	9302	3.63000	3.64000	285	1	100	366	[+]
STX	3.64 3.71	3.29000 4.01000	17:03:31 17:00:43 17:00:00 17:00:00	500 100 824 666	3.64 3.64 3.64 3.64	4 1 8 3	4740 500 10400 1130	3.62000 3.61000 3.60000 3.59000	3.69000 3.70000 3.71000 3.74000	12550 950 11996 1000	1 1 3 1
STALPROD	272.00	2.35 %	17:00:00	1	283.50	1	20	280.50000	283.50000	11	1	2	486	[+]
STP	271.00 284.00	245.00000 299.00000	17:00:00 16:49:40 16:48:56 16:48:51	10 13 3 3	283.50 284.00 283.50 283.50	1 1 1 2	2 10 22 24	280.00000 279.00000 278.50000 278.00000	284.00000 285.00000 285.50000 286.00000	82 121 22 42	4 3 1 2
STALPROFI	10.50	2.38 %	16:42:53	1	10.75	2	300	10.65000	10.75000	1479	3	13	138	[+]
STF	10.50 10.80	9.46000 11.55000	16:28:45 16:28:41 16:28:41 16:03:20	59 81 19 15	10.70 10.70 10.70 10.70	4 5 13 7	1093 1292 4318 942	10.60000 10.55000 10.50000 10.45000	10.80000 10.85000 10.90000 10.95000	1987 1532 4996 3149	4 5 7 8
STAPORKOW	0.00	0.00 %	15:17:11	1000	2.96	1	2600	2.96000	3.00000	80	1	0	0	[+]
ZUK	0.00 0.00	2.68000 3.24000	14:30:46 13:28:24 11:41:40 10:10:50	700 100 240 1075	2.96 2.96 2.96 2.96	1 1 2 1	1000 250 2348 5000	2.92000 2.90000 2.86000 2.80000	3.06000 3.08000 3.16000 3.20000	681 2500 2400 600	1 1 1 1
SUNEX	3.60	-0.68 %	16:30:26	10	3.65	1	500	3.60000	3.65000	135	1	23	84	[+]
SNX	3.58 3.67	3.24000 3.96000	16:28:38 16:26:28 15:54:47 15:33:51	135 220 699 1000	3.65 3.65 3.67 3.60	1 1 2 1	700 1294 1383 245	3.59500 3.57500 3.56000 3.55500	3.67000 3.70000 3.72000 3.77000	200 910 2500 340	1 2 1 1
SUWARY	24.00	3.45 %	09:00:00	2	24.00	1	340	22.60000	24.00000	573	1	0	0	[+]
SUW	24.00 24.00	21.60000 26.40000	15:27:18 13:16:57 13:16:57 13:16:57	12 330 2 2	23.20 23.20 22.80 22.80	1 1 1 1	500 500 200 200	22.00000 21.00000 20.80000 20.20000	24.60000 24.80000 25.40000 25.60000	404 1361 2210 87	1 1 2 1
SWISSMED	10.30	0.00 %	09:18:01	1	10.30	1	230	10.00000	10.30000	137	2	0	0	[+]
SWD	10.30 10.30	9.28000 11.30000	09:18:00 09:17:58 09:17:57 09:17:52	1 1 1 1	10.30 10.30 10.30 10.30	1 1 1 1	28 5 10 10	9.98000 9.78000 9.70000 9.46000	10.50000 10.65000 10.70000 10.75000	800 95 190 200	1 1 1 1
SYGNITY	9.10	0.22 %	17:00:00	3	9.28	1	57	9.26000	9.28000	117	1	2	15	[+]
SGN	9.10 9.30	8.20000 10.00000	17:00:00 16:18:42 16:18:42 16:18:42	2 9 100 80	9.28 9.30 9.28 9.28	1 1 1 3	200 200 552 705	9.12000 9.10000 9.04000 9.00000	9.30000 9.32000 9.40000 9.42000	663 144 300 3400	3 1 1 2
SYNEKTIK	30.30	0.00 %	17:00:00	35	29.90	1	25	29.80000	29.90000	648	1	4	122	[+]
SNT	29.65 30.30	27.30000 33.30000	17:00:00 16:47:41 16:39:33 16:38:03	17 25 25 200	29.90 30.25 30.25 30.25	1 1 3 2	50 121 1270 108	29.70000 29.65000 29.60000 29.55000	30.25000 30.30000 30.35000 30.40000	145 1080 100 25	1 1 1 1
TALEX	14.00	-2.86 %	16:43:55	25	13.60	2	400	13.50000	13.60000	305	1	2	25	[+]
TLX	13.60 14.00	12.60000 15.40000	13:28:53 11:11:26 10:57:21 09:07:08	20 150 1655 2	13.60 13.80 13.60 14.00	1 1 1 1	1590 90 80 10000	13.10000 12.10000 10.10000 0.01000	14.00000 14.30000 14.40000 15.00000	23 635 90 595	1 1 1 1
TATRY MOUNTAIN	0.00	0.00 %	12:56:35	12	164.00	2	50	161.00000	190.00000	25	1	0	0	[+]
TMR	0.00 0.00	148.00000 180.00000	12:56:35 17:00:00 17:00:00 09:35:00	12 15 25 10	164.00 164.00 164.00 163.00	1 4 1 1	32 60 25 52	160.00000 155.00000 154.00000 153.00000	200.00000 208.00000 210.00000 218.00000	103 130 27 25	1 1 2 1
TAURONPE	2.86	-1.89 %	17:03:25	1100	2.80	31	229344	2.80000	2.80200	2559	2	2,858	8,086	[+]
TPE	2.80 2.90	2.57400 3.14600	17:02:38 17:00:53 17:00:00 17:00:00	1537 3000 200 41606	2.80 2.80 2.80 2.80	2 4 7 3	4813 11545 7430 12466	2.79800 2.79200 2.79000 2.78800	2.80600 2.80800 2.81000 2.81100	2618 2236 2614 3205	2 1 2 1
TBULL	16.20	0.86 %	16:28:00	18	16.46	1	32	16.38000	16.48000	19	1	4	62	[+]
TBL	16.14 16.48	14.58000 17.82000	16:15:59 14:44:28 14:44:28 14:44:28	32 82 2 32	16.46 16.34 16.40 16.42	1 1 1 1	100 189 173 162	16.36000 16.34000 16.32000 16.20000	16.50000 16.52000 16.78000 16.98000	366 60 85 143	1 1 1 2
TERMOREX	0.00	0.00 %	16:01:15	10	0.92	1	200	0.92000	0.93000	200	1	0	0	[+]
TRR	0.00 0.00	0.83000 1.01000	12:16:57 12:16:57 12:16:57 12:16:57	5700 100 4100 100	0.92 0.92 0.92 0.93	2 2 1 1	1575 250 100 3000	0.91000 0.90000 0.87000 0.85000	0.94000 0.95000 0.95500 0.96000	200 200 396 50	1 1 2 1
TESGAS	3.52	2.88 %	16:36:43	935	3.58	1	468	3.52500	3.57500	1043	1	3	10	[+]
TSG	3.52 3.58	3.16500 3.86500	16:36:43 15:40:59 15:31:11 11:49:03	465 50 450 22	3.57 3.52 3.52 3.58	1 1 1 2	50 560 550 467	3.52000 3.51500 3.49000 3.48500	3.58000 3.59500 3.60000 3.60500	400 500 100 350	1 1 1 2
TIM	39.95	-3.27 %	17:03:27	22	38.40	3	93	38.40000	38.95000	200	1	29	1,144	[+]
TIM	38.35 40.05	36.00000 43.90000	17:03:27 17:00:00 17:00:00 17:00:00	38 12 143 139	38.40 38.40 38.40 38.40	2 3 4 2	70 543 888 2803	38.35000 38.30000 38.25000 38.20000	39.00000 39.05000 39.15000 39.20000	136 193 200 603	2 1 1 2
TORPOL	13.20	0.31 %	17:00:00	90	13.06	1	10	13.06000	13.16000	60	1	15	201	[+]
TOR	13.02 13.22	11.88000 14.52000	16:38:05 16:37:48 16:36:04 16:24:21	500 100 100 200	13.10 13.10 13.06 13.10	1 4 6 4	104 1085 2250 1290	13.04000 13.02000 13.00000 12.98000	13.18000 13.20000 13.22000 13.24000	652 3079 610 535	2 5 3 3
TOWERINV	12.30	4.13 %	16:42:31	400	12.60	2	540	12.20000	12.30000	120	1	3	39	[+]
TOW	12.20 12.60	11.10000 13.50000	16:12:41 15:52:18 15:49:51 15:48:03	567 100 70 33	12.60 12.60 12.50 12.30	1 1 1 1	620 211 200 800	12.10000 11.70000 11.60000 11.40000	12.60000 13.50000 13.60000 13.80000	200 1338 70 159	1 2 1 1
TOYA	8.09	-0.12 %	16:49:40	327	8.08	1	154	7.99000	8.08000	600	1	20	165	[+]
TOA	8.00 8.19	7.29000 8.89000	16:43:42 16:43:32 16:43:32 16:32:43	409 400 191 313	8.00 8.00 8.01 8.00	2 4 2 1	1210 817 736 500	7.95000 7.94000 7.92000 7.91000	8.10000 8.13000 8.14000 8.16000	800 500 1560 1538	1 1 1 2
TRAKCJA	1.96	-0.51 %	17:00:00	2	1.96	2	290	1.94200	1.96000	909	2	54	105	[+]
TRK	1.93 1.97	1.76400 2.15500	16:47:35 16:45:24 16:45:24 16:45:00	900 65 735 265	1.94 1.94 1.94 1.94	1 2 2 2	1000 2958 2130 1600	1.93600 1.93400 1.93200 1.93000	1.97000 1.98000 1.99600 2.00000	16459 431 3000 12844	4 1 2 7
TRANSPOL	3.69	0.27 %	13:45:11	26	3.70	4	11159	3.65000	3.70000	624	2	5	19	[+]
TRN	3.65 3.71	3.33000 4.05000	12:17:07 11:38:47 11:31:31 11:31:31	850 160 666 445	3.65 3.65 3.65 3.66	1 2 1 1	588 970 15000 250	3.59000 3.53000 3.49000 3.40000	3.71000 3.72000 3.75000 3.79000	3974 20000 406 450	1 1 1 1
TSGAMES	348.60	2.38 %	17:04:29	4	352.40	1	36	351.20000	352.40000	138	4	13	4,384	[+]
TEN	345.60 352.40	313.80000 383.40000	17:02:42 17:02:18 17:00:00 17:00:00	4 10 5 4	352.40 352.40 352.40 352.40	1 1 2 1	35 28 142 6	351.00000 350.20000 350.00000 349.80000	352.60000 353.00000 353.20000 353.80000	46 50 30 44	1 1 1 2
ULMA	65.00	-0.77 %	15:27:03	30	64.50	1	227	62.50000	64.50000	52	2	0	7	[+]
ULM	63.50 65.00	58.50000 71.50000	11:14:48 11:14:48 09:03:31 17:00:00	13 58 1 42	63.50 63.50 65.00 65.00	2 1 1 1	220 85 20 15	62.00000 60.00000 59.00000 58.50000	65.00000 66.00000 66.50000 67.00000	743 211 25 12	8 6 1 1
ULTGAMES	23.60	2.15 %	16:48:55	66	23.80	1	101	23.70000	23.80000	1231	3	4	94	[+]
ULG	23.00 23.80	21.25000 25.95000	16:42:03 16:41:30 16:20:10 16:19:07	150 14 25 105	23.70 23.80 23.80 23.70	1 1 1 1	5 150 75 171	23.45000 23.35000 23.30000 23.25000	23.90000 23.95000 24.00000 24.65000	133 250 2368 147	2 1 7 1
UNIBEP	10.60	1.92 %	15:45:33	21	10.60	2	219	10.60000	10.70000	50	1	1	12	[+]
UNI	10.60 10.65	9.54000 11.65000	15:45:33 14:28:28 13:17:58 09:54:41	379 100 100 400	10.60 10.60 10.60 10.60	1 2 2 2	200 350 350 783	10.40000 10.35000 10.30000 10.25000	10.75000 10.90000 11.50000 11.65000	698 50 50 400	1 1 1 1
UNICREDIT	50.82	-0.20 %	11:12:53	19	50.82	1	12	43.00500	54.85000	40	1	0	1	[+]
UCG	50.82 50.82	45.74000 55.90000	09:34:21 09:03:42 09:43:36 16:41:22	200 1 111 111	50.92 47.00 50.85 50.11	1 2 0 0	12 2 0 0	43.00000 0.01000 0.00000 0.00000	55.00000 55.90000 56.00000 57.00000	10 481 1259 15	1 1 1 1
UNIMA	4.00	32.08 %	14:02:58	500	4.90	16	8574	PKC	PKC	800	2	204	929	[+]
U2K	4.00 4.90	3.96000 4.90000	14:02:49 14:02:49 14:02:49 14:02:46	200 3800 2200 2500	4.90 4.90 4.90 4.90	1 1 2 1	1500 333 4100 200	6.00000 5.50000 5.40000 5.30000	4.44000 4.88000 4.90000 4.91000	50 1732 596 1600	1 2 3 2
UNIMOT	41.70	-1.44 %	17:00:00	16	41.00	1	321	40.80000	41.00000	93	2	7	281	[+]
UNT	40.25 41.90	37.55000 45.85000	17:00:00 16:44:39 16:40:45 16:39:07	4 15 50 61	41.00 40.95 40.80 40.95	2 1 3 3	99 13 487 74	40.50000 40.40000 40.30000 40.25000	41.40000 41.70000 41.90000 41.95000	85 50 128 30	2 1 2 1
URSUS	0.31	-0.48 %	17:00:00	2600	0.31	1	4600	0.31200	0.31600	83	1	171	54	[+]
URS	0.31 0.32	0.28150 0.34350	16:36:36 16:29:58 16:20:04 16:11:43	4917 8500 174 1726	0.32 0.32 0.32 0.32	1 2 1 3	100 13500 3600 13000	0.31100 0.31000 0.30750 0.30700	0.31800 0.31900 0.32000 0.32100	64 752 56311 10000	1 1 4 1
VENTUREIN	2.21	-0.45 %	14:23:05	2680	2.20	1	3510	2.14000	2.24000	3350	1	4	8	[+]
VTI	2.20 2.21	1.99000 2.43000	14:22:27 09:00:00 09:00:00 09:00:00	919 2 2 2	2.21 2.21 2.21 2.21	1 1 0 0	450 2 0 0	1.85000 1.26000 0.00000 0.00000	2.25000 2.60000 2.79000 2.88000	3496 779 3539 465	1 1 1 1
VIGOSYS	684.00	1.17 %	17:00:00	1	692.00	1	3	686.00000	694.00000	41	1	0	8	[+]
VGO	684.00 692.00	616.00000 752.00000	16:25:53 10:11:03 09:00:00 15:19:26	4 2 4 1	688.00 684.00 684.00 684.00	1 2 2 2	3 9 12 4	684.00000 680.00000 678.00000 676.00000	698.00000 708.00000 716.00000 718.00000	40 26 12 9	3 3 2 1
VINDEXUS	7.80	-2.31 %	17:01:50	336	7.62	2	2000	7.60000	7.76000	73	1	6	44	[+]
VIN	7.62 7.80	7.02000 8.58000	17:00:00 17:00:00 16:18:03 16:11:25	130 20 65 63	7.62 7.62 7.76 7.76	1 1 1 2	170 1000 1230 1500	7.56000 7.54000 7.52000 7.50000	7.80000 7.84000 7.86000 7.88000	1000 900 1900 1000	1 1 2 1
VISTAL	2.54	0.00 %	17:00:00	50	2.50	1	1000	2.44000	2.50000	2565	3	105	262	[+]
VTL	2.42 2.56	2.29000 2.79000	17:00:00 17:00:00 16:47:46 16:46:37	1 99 80 1	2.50 2.50 2.50 2.45	2 2 1 5	2784 1500 1000 2537	2.43000 2.42000 2.41000 2.40000	2.53000 2.54000 2.55000 2.56000	1000 1924 2038 2547	1 2 2 1
VIVID	1.30	-1.73 %	14:48:25	2000	1.25	1	2000	1.25000	1.27800	420	1	21	26	[+]
VVD	1.23 1.30	1.17000 1.43000	14:40:43 14:40:43 14:37:46 14:05:06	3000 2000 940 130	1.25 1.25 1.24 1.23	1 2 1 1	2000 1137 4670 413	1.24200 1.24000 1.23400 1.22200	1.28800 1.29000 1.32800 1.33000	2500 10136 400 1500	2 1 1 1
VOTUM	15.12	11.02 %	17:00:38	32	16.72	1	269	16.70000	16.72000	368	1	98	1,595	[+]
VOT	15.12 17.00	14.96000 18.28000	17:00:00 17:00:00 17:00:00 17:00:00	90 120 130 120	16.72 16.72 16.72 16.72	1 1 1 1	100 180 322 37	16.62000 16.60000 16.58000 16.44000	16.74000 16.78000 16.88000 16.90000	125 30 60 500	1 1 1 1
VOXEL	48.30	0.00 %	16:47:21	20	48.70	1	110	48.70000	48.80000	19	1	3	140	[+]
VOX	48.30 49.00	43.50000 53.00000	16:40:19 16:40:19 16:40:19 16:40:19	135 250 235 15	48.60 48.60 48.60 48.60	2 3 3 3	150 350 106 124	48.50000 48.40000 48.30000 48.20000	48.90000 49.00000 49.10000 49.20000	50 320 200 269	1 4 1 2
VRGSA	3.95	0.13 %	17:00:00	11	3.90	1	400	3.84000	3.90000	2930	3	6	24	[+]
VRG	3.84 3.95	3.55500 4.34500	17:00:00 17:00:00 16:30:00 16:16:40	14 36 360 46	3.90 3.90 3.84 3.84	2 1 1 1	1340 890 990 1000	3.78000 3.73500 3.72500 3.71000	3.92000 3.95000 3.96000 3.97000	1000 9622 995 370	1 3 1 1
WARIMPEX	0.00	0.00 %	09:00:00	1	5.86	2	665	5.16000	5.86000	256	1	0	0	[+]
WXF	0.00 0.00	5.28000 6.44000	13:01:21 12:02:29 12:02:29 12:02:29	30 100 300 200	5.60 5.88 5.88 5.88	1 1 1 1	8 107 115 15	4.99000 4.50000 4.36000 4.20000	5.88000 6.00000 6.20000 6.30000	199 1336 270 2154	1 3 1 1
WASKO	1.60	2.19 %	17:00:00	15	1.64	1	1000	1.59000	1.63500	6530	4	6	9	[+]
WAS	1.60 1.64	1.44000 1.76000	17:00:00 16:36:27 16:36:27 16:35:27	5 1 259 741	1.64 1.64 1.63 1.63	1 2 3 2	750 1350 6276 5326	1.58500 1.58000 1.57500 1.57000	1.64000 1.64500 1.65000 1.65500	1000 3974 5088 2820	1 2 4 2
WAWEL	506.00	-1.57 %	17:01:35	14	500.00	5	31	498.00000	500.00000	25	2	1	621	[+]
WWL	495.00 506.00	456.00000 556.00000	16:49:27 16:46:56 16:46:38 16:14:53	3 3 5 2	500.00 500.00 500.00 500.00	2 5 11 2	32 47 72 40	497.00000 496.00000 495.00000 494.00000	504.00000 506.00000 508.00000 510.00000	3 31 3 10	1 3 1 3
WIELTON	9.60	1.05 %	16:46:06	100	9.60	1	12	9.58000	9.60000	1524	2	45	436	[+]
WLT	9.55 9.75	8.64000 10.56000	16:35:37 16:35:37 16:27:23 16:27:23	500 522 190 310	9.55 9.55 9.60 9.60	1 1 4 1	3000 500 850 200	9.55000 9.52000 9.50000 9.44000	9.64000 9.65000 9.68000 9.70000	381 628 1055 2949	1 1 2 3
WIKANA	4.36	0.00 %	17:00:00	1	4.44	1	228	4.38000	4.44000	647	2	0	0	[+]
WIK	4.36 4.44	3.94000 4.78000	15:24:33 10:54:43 10:47:19 17:00:00	81 1 15 1	4.36 4.44 4.36 4.44	2 2 1 1	2685 2400 800 249	4.36000 4.30000 4.24000 4.02000	4.46000 4.48000 4.50000 4.60000	2400 1406 2700 600	1 1 2 1
WIRTUALNA	136.60	2.36 %	17:00:00	4	138.60	1	60	138.60000	142.00000	512	4	4	557	[+]
WPL	136.00 142.80	123.00000 150.20000	17:00:00 17:00:00 17:00:00 17:00:00	128 35 41 71	138.60 138.60 138.60 138.60	3 1 1 1	57 28 28 217	138.00000 137.40000 137.00000 136.80000	142.20000 142.60000 143.00000 143.60000	17 186 248 8	1 2 4 1
WITTCHEN	14.70	1.36 %	16:43:13	200	14.90	2	800	14.50000	14.90000	198	1	1	8	[+]
WTN	14.60 14.90	13.25000 16.15000	16:02:03 12:59:00 12:37:09 12:17:08	44 70 100 100	14.60 14.60 14.60 14.90	2 3 2 2	6950 1700 880 408	14.35000 14.10000 14.05000 14.00000	14.95000 15.00000 15.10000 15.30000	652 715 275 30	2 3 1 1
WOJAS	4.46	0.00 %	09:00:00	2	4.46	2	1113	4.29000	4.46000	2343	4	0	0	[+]
WOJ	4.46 4.46	4.02000 4.90000	09:00:00 12:04:53 09:00:00 09:06:09	5 237 5 375	4.46 4.29 4.47 4.40	2 2 1 1	1232 1000 2190 300	4.28000 4.26000 4.25000 4.24000	4.47000 4.48000 4.50000 4.51000	1008 325 9031 1524	1 1 4 2
XTB	16.88	0.53 %	17:01:28	200	16.97	1	673	16.82000	16.97000	1470	3	128	2,163	[+]
XTB	16.63 16.97	15.20000 18.56000	17:00:28 17:00:00 17:00:00 17:00:00	576 153 200 500	16.97 16.97 16.97 16.97	1 1 2 1	100 5649 216 1033	16.80000 16.76000 16.70000 16.69000	16.98000 16.99000 17.00000 17.01000	616 826 9590 1033	3 4 26 1
XTPL	47.90	0.21 %	16:04:39	28	48.10	1	100	48.00000	48.10000	249	1	1	68	[+]
XTP	47.65 48.30	43.15000 52.60000	13:42:58 13:14:38 12:52:16 12:50:54	30 50 28 12	47.80 47.75 48.05 47.75	1 1 1 1	100 50 110 25	47.80000 47.75000 47.65000 47.55000	48.50000 49.00000 49.80000 49.95000	50 55 29 70	1 2 1 1
ZAMET	0.89	1.36 %	17:00:00	1075	0.89	1	2551	0.87000	0.89200	2325	2	25	22	[+]
ZMT	0.89 0.89	0.80400 0.98000	17:00:00 17:00:00 17:00:00 13:59:46	10000 10000 3925 75	0.89 0.89 0.89 0.89	1 1 2 1	2000 10000 10180 3500	0.86400 0.86200 0.86000 0.85800	0.89400 0.89600 0.89800 0.90000	4780 2342 3000 9200	1 1 1 2
ZEPAK	16.30	2.42 %	17:00:00	226	16.90	1	50	16.60000	16.90000	238	3	38	630	[+]
ZEP	16.20 16.95	14.70000 17.90000	17:00:00 17:00:00 16:49:44 16:49:44	175 99 25 32	16.90 16.90 16.90 16.90	1 1 1 1	100 1000 106 273	16.55000 16.50000 16.40000 16.35000	16.95000 17.00000 17.05000 17.10000	273 673 273 273	1 3 1 1
ZPUE	205.00	-0.97 %	16:44:43	25	205.00	1	7	205.00000	207.00000	52	3	0	13	[+]
PUE	205.00 205.00	184.50000 225.00000	16:43:41 14:35:18 14:35:17 14:35:16	30 1 1 1	205.00 205.00 205.00 205.00	2 1 1 1	75 7 10 1	204.00000 203.00000 202.00000 199.00000	208.00000 209.00000 210.00000 212.00000	8 7 22 18	1 1 1 2
ZREMB	1.30	2.33 %	17:00:00	200	1.32	1	244	1.27000	1.32000	6637	3	46	58	[+]
ZRE	1.25 1.33	1.17000 1.43000	16:41:25 16:24:02 16:23:25 16:23:25	11 1600 231 73	1.32 1.26 1.26 1.27	1 1 1 2	57 4000 5000 6000	1.26000 1.25500 1.25000 1.24500	1.33000 1.35000 1.35500 1.36500	10159 2900 1850 6805	5 1 1 1
ZUE	3.35	-1.98 %	17:00:00	396	3.46	2	204	3.46000	3.48000	500	1	22	74	[+]
ZUE	3.31 3.49	3.02000 3.68000	17:00:00 16:02:37 15:27:21 12:06:25	2 50 100 2	3.46 3.40 3.46 3.46	1 1 2 1	246 30 1144 380	3.42000 3.40000 3.37000 3.35000	3.50000 3.55000 3.60000 3.69000	1000 380 800 800	1 1 2 1
ZYWIEC	518.00	-0.38 %	15:54:42	3	518.00	2	9	512.00000	518.00000	49	7	0	67	[+]
ZWC	508.00 518.00	467.00000 568.00000	15:54:42 15:16:18 14:24:21 14:04:18	1 2 1 3	518.00 518.00 516.00 516.00	7 8 5 4	41 33 20 29	510.00000 508.00000 506.00000 504.00000	520.00000 522.00000 524.00000 526.00000	90 152 130 11	7 5 6 3

GPW	Świat	Waluty

Forum
» czy dopiszą dywidendę do r-ku????? [0]ASBIS
» w czwartek raport [2]RANKPROGR
» Darmowa analiza techniczna [ZOBACZ JAK] [11]
» COAL ENERGY następny cykl 5 falowy się... [1]COALENERG
» Panic: The Untold Story of the 2008... [1]IQP
» Raport za II 2021 [0]VERBICOM
» XPL => rosnące zyski => dywidenda [0]XPLUS
» prosba o dodanie [82]ETFSP500
» Gra - dywidendy 2014 [31]
» Pkp cargo- czy ten pociąg juz odjeżdza? [0]PKPCARGO

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