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

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
06MAGNA	1.36	-7.86 %	17:00:00	270	1.29	1	76	1.26	1.29	1063	1	132	171	[+]
06N	1.25 1.38	1.23 1.49	16:49:41 16:44:43 16:38:45 16:37:04	1045 43 704 1640	1.26 1.30 1.29 1.29	3 2 6 3	2410 7400 4800 7975	1.25 1.24 1.23 1.22	1.30 1.34 1.35 1.37	2957 6400 15000 3256	1 1 1 2
11B	465.00	1.26 %	17:01:12	16	481.00	1	47	477.00	481.00	35	1	7	3,266	[+]
11B	465.00 484.00	418.50 511.00	17:00:48 17:00:00 17:00:00 17:00:00	150 39 161 6	481.00 481.00 481.00 481.00	1 1 1 1	47 47 2 2	476.50 475.50 475.00 468.00	482.00 483.00 483.50 484.00	35 54 3 103	1 3 1 4
4FUNMEDIA	4.38	-1.15 %	15:26:27	300	4.30	1	254	4.20	4.30	190	1	2	7	[+]
4FM	4.18 4.38	3.95 4.81	12:08:27 11:39:35 11:26:15 09:00:00	46 761 495 5	4.20 4.18 4.18 4.38	1 1 1 1	1189 800 120 1000	4.18 4.17 4.14 4.00	4.34 4.39 4.40 4.80	1750 482 250 1953	1 1 1 3
ABPL	26.30	-1.12 %	17:00:00	17	26.60	3	161	26.30	26.60	3	1	1	14	[+]
ABE	26.30 26.60	23.70 28.90	15:50:49 14:53:41 13:20:05 13:14:22	20 20 45 335	26.60 26.60 26.30 26.50	3 1 1 1	743 197 80 50	26.20 26.00 25.70 25.60	26.70 26.80 27.00 27.10	899 215 150 50	2 2 1 1
ACAUTOGAZ	35.60	3.93 %	17:00:00	1	37.00	1	92	36.00	37.00	235	2	0	16	[+]
ACG	35.60 37.00	32.10 39.10	16:24:10 16:24:10 16:23:45 14:18:13	14 30 51 52	36.00 36.00 36.10 36.90	4 1 2 1	274 240 50 25	35.60 35.30 35.00 34.50	38.40 38.80 39.90 40.00	15 128 42 317	1 2 1 2
ACTION	3.98	-3.67 %	17:00:00	153	3.94	1	520	3.88	3.94	1130	1	8	31	[+]
ACT	3.85 4.04	3.59 4.37	17:00:00 16:47:49 16:45:43 15:45:04	1 237 1 85	3.94 3.94 3.94 3.85	2 3 1 2	611 1415 385 800	3.86 3.85 3.84 3.80	3.97 3.98 4.00 4.06	942 3500 300 430	2 1 1 1
ADIUVO	5.80	-1.72 %	16:06:11	2	5.70	1	675	5.54	5.70	18	1	1	5	[+]
ADV	5.54 5.80	5.22 6.38	16:04:28 14:08:11 14:08:11 13:48:23	250 325 20 35	5.56 5.54 5.56 5.60	1 1 1 1	20 100 20 500	5.52 5.50 5.40 5.30	5.78 5.80 5.84 5.98	20 785 20 20	1 1 1 1
AGORA	4.44	0.00 %	16:49:48	50	4.44	1	200	4.42	4.44	1733	1	15	68	[+]
AGO	4.39 4.44	4.00 4.88	16:49:48 16:30:09 16:02:38 16:02:22	20 230 1783 1783	4.43 4.43 4.44 4.44	1 2 2 1	182 841 246 25	4.40 4.39 4.35 4.34	4.45 4.46 4.48 4.50	6709 341 200 1139	2 1 1 1
AGROTON	3.84	-0.26 %	17:00:00	26	3.79	1	100	3.66	3.79	974	1	6	22	[+]
AGT	3.63 3.84	3.46 4.22	17:00:00 14:48:22 14:20:59 13:48:20	820 12 500 151	3.79 3.80 3.67 3.80	1 1 1 1	100 100 55 700	3.65 3.64 3.62 3.52	3.80 3.85 3.88 3.98	670 3016 750 1000	2 3 1 1
AIGAMES	17.30	-14.29 %	17:00:10	100	15.00	1	169	15.00	15.30	500	1	98	1,509	[+]
ALG	14.35 17.30	14.05 17.15	17:00:10 17:00:00 17:00:00 17:00:00	231 30 37 26	15.00 15.00 15.00 15.00	1 1 1 2	145 80 100 100	14.80 14.70 14.65 14.60	15.45 15.95 16.00 16.20	500 611 1200 182	1 2 2 1
AILLERON	6.64	5.74 %	17:00:00	1854	7.00	2	315	6.50	7.00	2857	2	9	59	[+]
ALL	6.50 7.00	5.98 7.30	17:00:00 17:00:00 17:00:00 17:00:00	150 300 693 149	7.00 7.00 7.00 7.00	1 2 2 1	23 550 700 650	6.48 6.46 6.44 6.42	7.06 7.08 7.10 7.12	143 142 1433 141	1 1 2 1
AIRWAY	2.13	-4.23 %	17:04:20	6707	2.04	1	2761	2.04	2.05	1000	1	1,371	2,773	[+]
AWM	1.95 2.13	1.92 2.34	17:04:20 17:03:56 17:03:43 17:02:50	6532 3468 3532 6000	2.04 2.04 2.04 2.04	1 1 3 1	500 3461 4500 501	2.03 2.01 2.00 2.00	2.06 2.07 2.08 2.09	4433 14170 3500 1282	2 4 4 2
ALIOR	11.24	-3.12 %	17:00:00	190	11.34	3	950	11.34	11.38	600	1	470	5,343	[+]
ALR	11.14 11.60	10.12 12.36	17:00:00 17:00:00 17:00:00 17:00:00	166 166 89 77	11.34 11.34 11.34 11.34	2 1 1 3	2103 748 9917 1216	11.33 11.32 11.31 11.31	11.43 11.44 11.45 11.47	748 23281 3000 819	1 1 1 2
ALLEGRO	85.00	-6.39 %	17:03:36	22	80.45	9	841	80.45	80.62	5	1	1,851	150,953	[+]
ALE	80.00 86.80	76.50 93.50	17:03:36 17:03:36 17:00:32 17:00:00	10 10 20 1881	80.45 80.45 80.45 80.45	1 5 2 1	50 364 5170 4322	80.43 80.40 80.39 80.38	80.63 80.71 80.87 80.95	442 4322 4322 500	1 1 1 1
ALTA	1.02	0.00 %	16:41:58	36	1.07	3	3663	1.00	1.05	10000	1	14	14	[+]
AAT	1.00 1.07	0.92 1.12	16:41:58 16:41:36 16:40:36 15:50:32	14 41 170 50	1.02 1.02 1.06 1.06	1 1 1 1	1000 7732 855 2000	0.98 0.97 0.93 0.92	1.07 1.12 1.13 1.14	6977 4000 1500 2981	1 1 1 1
ALTUSTFI	0.70	4.30 %	17:01:45	2208	0.73	2	2507	0.70	0.73	1217	1	12	9	[+]
ALI	0.65 0.74	0.63 0.77	17:00:00 16:26:09 16:10:41 15:48:22	5 5 2 5	0.73 0.72 0.70 0.74	1 1 2 3	8208 1500 2000 13860	0.70 0.68 0.66 0.65	0.73 0.73 0.74 0.74	1000 2000 1000 2500	1 1 1 2
ALUMETAL	35.20	0.00 %	16:42:32	53	36.00	1	147	35.90	36.10	137	2	3	115	[+]
AML	35.20 36.10	31.70 38.70	16:18:40 16:00:10 15:07:38 15:07:38	10 200 147 53	36.10 36.00 35.60 35.60	1 1 2 3	30 31 110 146	35.80 35.60 35.20 35.00	36.20 36.40 36.50 36.80	213 100 120 100	1 1 2 1
AMBRA	16.70	-0.29 %	16:37:50	12	16.90	1	18	16.50	16.90	81	1	5	80	[+]
AMB	16.30 16.95	15.05 18.35	16:06:26 16:06:26 16:06:26 16:00:06	92 35 71 100	16.30 16.30 16.35 16.50	1 2 2 2	90 80 141 287	16.40 16.30 16.10 16.05	17.00 17.05 17.20 17.25	141 70 139 225	1 1 1 1
AMICA	136.40	2.19 %	17:00:00	60	140.00	1	247	140.00	141.00	8	1	6	755	[+]
AMC	130.20 140.00	122.80 150.00	17:00:00 17:00:00 17:00:00 17:00:00	50 39 15 10	140.00 140.00 140.00 140.00	1 2 1 2	39 70 100 34	136.20 135.80 134.00 133.60	141.40 142.80 143.60 144.00	100 20 100 91	1 1 1 3
AMREST	13.70	1.18 %	17:03:03	100	13.76	1	100	13.74	13.76	7557	2	215	2,958	[+]
EAT	13.62 14.14	12.34 15.06	17:00:00 17:00:00 17:00:00 17:00:00	352 110 725 1370	13.76 13.76 13.76 13.76	5 1 3 10	5120 57 959 3398	13.70 13.66 13.64 13.60	13.96 14.00 14.10 14.20	1000 3367 1000 100	1 6 1 1
APATOR	19.50	-0.51 %	17:00:00	1	19.50	1	50	19.10	19.50	237	3	1	15	[+]
APT	19.00 19.50	17.55 21.40	16:08:26 16:08:26 16:08:26 16:08:26	114 50 6 11	19.00 19.00 19.00 19.05	8 2 3 1	992 180 250 30	19.00 18.90 18.80 18.65	19.60 19.80 19.85 19.95	1786 78 75 95	1 1 2 1
APLISENS	10.20	0.00 %	15:49:28	1	10.20	1	169	9.15	PKC	2	1	0	2	[+]
APN	9.70 10.20	9.20 11.20	15:49:17 13:33:54 09:04:11 16:44:46	100 50 2 62	9.70 10.10 10.20 10.20	1 1 1 1	1000 113 260 100	9.00 8.90 8.50 8.40	10.20 10.70 10.90 11.00	916 276 150 200	3 1 1 1
APSENERGY	1.56	1.63 %	17:00:00	1399	1.56	2	4503	1.50	1.56	1701	1	17	26	[+]
APE	1.50 1.57	1.40 1.72	16:48:55 13:55:40 13:55:40 12:16:34	108 797 1203 2601	1.52 1.50 1.51 1.50	1 1 2 1	1000 700 1200 1000	1.50 1.45 1.43 1.41	1.58 1.59 1.60 1.65	691 800 680 4000	1 1 1 1
ARCHICOM	17.60	3.43 %	17:00:00	10	18.10	1	265	17.80	18.10	190	1	4	65	[+]
ARH	17.50 18.35	15.85 19.35	16:31:46 15:53:39 15:52:55 15:52:50	10 190 60 10	18.20 18.00 18.00 18.00	1 3 1 1	100 141 300 460	17.75 17.70 17.60 17.55	18.20 18.25 18.30 18.35	616 100 161 525	2 1 1 2
ARCTIC	3.70	0.00 %	16:04:30	892	3.70	1	1900	3.68	3.72	260	1	9	35	[+]
ATC	3.66 3.70	3.33 4.07	15:36:08 15:36:08 15:10:12 15:03:59	165 835 134 1866	3.69 3.69 3.70 3.70	1 1 1 1	1000 401 1970 850	3.61 3.60 3.59 3.58	3.74 3.75 3.79 3.84	1900 5060 227 711	1 1 1 2
ARTERIA	0.00	0.00 %	13:54:02	30	3.92	1	5	3.90	3.92	2000	1	0	0	[+]
ARR	0.00 0.00	3.54 4.30	11:28:59 11:28:49 11:28:10 09:00:00	251 63 1920 2	3.90 3.90 3.92 4.14	1 1 0 0	220 500 0 0	3.78 3.74 0.00 0.00	4.14 4.30 4.46 4.76	750 372 300 170	1 1 1 1
ARTMAN	8.40	-4.03 %	16:49:04	1570	8.10	4	6737	8.00	8.10	279	1	20	164	[+]
ART	8.00 8.40	7.56 9.24	16:43:42 16:43:42 16:43:14 16:32:51	76 600 80 1900	8.02 8.02 8.00 8.10	1 2 1 2	80 900 200 600	7.82 7.80 7.66 7.60	8.40 8.44 8.50 8.80	995 1000 1000 150	2 1 1 1
ASBIS	6.10	0.98 %	17:00:00	100	6.20	1	500	6.08	6.20	1260	2	163	991	[+]
ASB	6.00 6.20	5.49 6.71	17:00:00 17:00:00 17:00:00 17:00:00	310 1000 1500 400	6.20 6.20 6.20 6.20	1 1 3 2	1112 900 335 938	6.07 6.06 6.05 6.03	6.22 6.23 6.24 6.26	3550 797 300 600	1 1 1 1
ASSECOBS	32.80	-0.61 %	17:00:00	9	32.60	2	61	32.20	32.80	55	2	2	67	[+]
ABS	31.40 33.00	29.60 36.00	17:00:00 16:22:05 16:12:06 14:52:43	30 64 20 17	32.60 32.20 32.80 32.00	1 2 3 3	283 41 153 164	32.00 31.80 31.60 31.40	33.00 34.00 34.60 34.80	240 264 346 108	2 1 3 2
ASSECOPOL	63.30	0.16 %	17:00:00	48	64.10	1	1452	64.10	64.60	350	2	89	5,726	[+]
ACP	63.00 65.00	57.00 69.60	17:00:00 17:00:00 17:00:00 17:00:00	2 263 291 188	64.10 64.10 64.10 64.10	1 3 2 2	5241 135 760 663	64.00 63.80 63.70 63.60	64.80 64.90 65.00 65.20	3196 749 958 50	3 2 6 1
ASSECOSEE	39.50	-2.80 %	17:01:17	500	38.20	1	500	38.20	38.30	1	1	43	1,661	[+]
ASE	38.00 39.50	35.60 43.40	17:00:44 17:00:44 17:00:00 17:00:00	130 470 30 54	38.20 38.20 38.20 38.20	1 1 2 1	8 500 14 500	38.10 38.00 37.80 37.60	38.40 38.50 38.70 38.80	100 40 100 113	2 1 1 1
ASTARTA	18.90	-3.45 %	17:03:46	65	18.20	1	105	18.10	18.20	46	1	30	548	[+]
AST	17.60 18.90	17.05 20.70	17:00:41 17:00:41 17:00:41 16:41:46	94 10 7 472	18.20 18.20 18.20 18.20	2 1 2 1	211 111 570 111	18.00 17.95 17.90 17.85	18.30 18.35 18.40 18.50	480 111 921 300	3 1 3 1
ATAL	26.60	-0.36 %	17:00:00	194	27.30	1	61	27.20	28.30	220	1	5	132	[+]
1AT	26.60 28.10	24.00 29.20	17:00:00 16:26:27 16:08:37 16:08:37	30 9 18 70	27.30 27.20 27.00 27.00	1 1 1 1	30 57 132 210	27.10 26.60 26.50 26.30	28.50 28.80 29.00 29.80	59 285 42 81	1 1 2 1
ATENDE	2.84	1.43 %	12:38:22	350	2.84	1	200	2.84	2.86	1843	2	1	4	[+]
ATD	2.84 2.84	2.56 3.12	12:03:01 12:03:01 11:06:33 09:14:43	402 598 100 2	2.84 2.84 2.84 2.84	1 1 1 1	550 700 733 400	2.80 2.76 2.72 2.70	2.98 3.02 3.04 3.08	747 4500 256 3144	1 1 1 3
ATLANTAPL	5.94	-1.00 %	09:37:54	200	5.94	1	1058	5.92	6.00	1300	1	0	1	[+]
ATP	5.94 5.94	5.36 6.52	15:31:02 10:15:57 16:32:28 16:31:19	550 200 500 500	6.00 6.00 5.96 5.96	1 1 1 1	1400 1000 360 2000	5.74 5.44 5.40 5.00	6.20 6.30 6.56 6.58	300 663 209 300	1 1 1 1
ATLANTIS	0.00	0.00 %	12:44:38	1	0.65	1	1300	0.60	0.65	3980	3	0	0	[+]
ATS	0.00 0.00	0.59 0.71	10:33:55 16:06:35 15:58:36 15:44:25	1550 1 5000 4900	0.59 0.65 0.58 0.61	1 1 1 2	675 1000 1150 10350	0.57 0.52 0.50 0.45	0.67 0.67 0.68 0.68	200 5000 2000 2995	1 1 1 1
ATLASEST	1.20	0.00 %	16:05:50	5500	1.19	1	55127	1.19	1.25	172	1	13	16	[+]
ATL	1.19 1.20	1.08 1.32	12:33:47 12:33:47 11:45:01 13:38:19	2717 1500 3500 1536	1.19 1.20 1.20 1.19	1 1 0 0	9850 80 0 0	1.10 1.00 0.00 0.00	1.26 1.30 1.32 1.37	3058 1161 852 444	1 1 1 1
ATMGRUPA	3.68	-7.61 %	17:00:00	2	3.40	1	194	3.40	3.65	300	1	19	67	[+]
ATG	3.40 3.68	3.32 4.04	17:00:00 17:00:00 17:00:00 15:44:19	160 154 55 1807	3.40 3.40 3.40 3.58	1 1 1 1	80 446 1143 4000	3.36 3.35 3.30 3.10	3.68 3.70 3.80 3.90	226 4000 1000 2024	1 1 1 2
ATREM	2.04	-6.13 %	16:45:51	1	1.92	1	1200	1.92	2.00	1200	1	18	35	[+]
ATR	1.92 2.04	1.84 2.24	16:35:48 16:35:06 16:34:06 16:33:48	700 1426 2000 1267	2.00 1.92 2.00 1.93	2 1 1 1	1754 1043 974 2000	1.92 1.91 1.90 1.89	2.00 2.04 2.09 2.11	723 3000 225 888	1 1 1 1
AUTOPARTN	6.30	2.20 %	17:00:00	151	6.50	1	3349	6.50	6.64	1650	2	27	172	[+]
APR	6.30 6.70	5.68 6.92	17:00:00 17:00:00 16:47:44 16:43:10	400 100 100 200	6.50 6.50 6.64 6.64	1 1 1 1	646 646 646 646	6.44 6.42 6.40 6.38	6.70 6.74 6.76 6.78	318 630 1915 630	2 1 3 1
BAHOLDING	0.49	18.47 %	17:03:19	1700	0.59	2	1500	0.58	0.59	2500	1	447	249	[+]
BAH	0.49 0.59	0.49 0.59	17:03:19 17:03:19 17:00:00 17:00:00	4000 761 594 2701	0.59 0.59 0.59 0.59	1 1 1 1	2000 3000 1000 8000	0.56 0.56 0.56 0.56	0.60 0.60 0.60 0.61	160 5600 10795 2077	1 2 4 1
BBIDEVNFI	3.39	-0.82 %	17:00:00	70	3.64	1	1133	3.35	3.64	319	1	1	5	[+]
BBD	3.35 3.64	3.06 3.72	16:13:02 16:13:02 16:13:02 10:37:07	67 300 233 97	3.35 3.36 3.38 3.38	1 1 2 1	438 1000 5694 500	3.33 3.31 3.30 3.25	3.65 3.75 3.76 3.80	515 500 500 800	1 1 1 1
BEDZIN	8.85	0.56 %	16:47:07	987	8.90	1	25	7.90	8.90	67	1	4	38	[+]
BDZ	8.80 8.90	8.00 9.70	16:47:07 16:14:03 15:07:23 14:31:41	13 1200 3 1300	8.80 8.90 8.90 8.90	2 1 1 1	248 1000 1500 34	7.70 7.60 7.55 7.50	8.95 9.00 9.50 9.70	93 200 200 125	1 1 1 1
BENEFIT	548.00	1.64 %	17:00:00	1	557.00	1	13	542.00	558.00	21	1	7	3,647	[+]
BFT	524.00 557.00	493.50 602.00	17:00:00 17:00:00 17:00:00 17:00:00	1 2 1 7	557.00 557.00 557.00 557.00	1 1 1 1	184 42 42 42	540.00 538.00 537.00 536.00	560.00 561.00 562.00 570.00	62 42 42 77	2 1 1 1
BEST	16.00	-1.23 %	16:23:07	500	16.00	1	500	15.30	16.00	571	2	1	8	[+]
BST	16.00 16.00	14.40 17.60	16:29:12 15:02:47 15:30:06 11:48:03	875 25 200 100	16.20 16.20 16.50 16.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	20.40 25.00 26.40 0.00	1 2002 269 0	1 1 1 0
BETACOM	10.20	-1.45 %	09:00:00	10	10.20	1	150	10.00	10.35	780	1	0	0	[+]
BCM	10.20 10.20	9.18 11.20	14:58:31 14:58:31 09:20:43 09:00:00	90 65 150 5	10.35 10.35 11.00 11.00	1 1 1 0	800 400 185 0	9.88 9.10 7.10 0.00	10.95 11.00 11.10 11.25	493 373 657 8950	2 3 2 1
BIK	12.35	-0.41 %	17:00:00	5	12.25	1	700	11.70	12.25	721	1	0	0	[+]
BIK	12.25 12.35	11.15 13.55	14:17:58 12:21:49 09:00:00 16:37:36	5 14 5 5	12.25 12.25 12.35 12.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	12.30 12.35 12.45 12.80	100 2330 180 2008	1 2 1 1
BIOMEDLUB	16.50	-2.18 %	17:02:50	70	15.70	11	1920	15.65	15.70	4240	6	1,129	17,750	[+]
BML	15.30 16.70	14.85 18.15	17:02:13 17:02:02 17:01:56 17:01:32	1708 100 1000 68	15.70 15.70 15.70 15.70	6 4 12 2	3889 1148 14895 401	15.60 15.55 15.50 15.45	15.75 15.80 15.85 15.90	10070 2420 1475 1082	2 8 5 6
BIOTON	4.29	-3.74 %	17:00:00	567	4.12	2	4189	4.10	4.12	91	1	94	389	[+]
BIO	4.04 4.39	3.87 4.71	17:00:00 17:00:00 17:00:00 16:48:55	300 5133 72 2108	4.12 4.12 4.12 4.10	1 1 3 1	23 500 1330 500	4.09 4.08 4.07 4.07	4.16 4.18 4.19 4.20	250 2766 45 2917	1 1 1 2
BNPPL	33.10	-1.19 %	17:00:00	55	33.10	1	34	33.10	34.50	100	1	1	47	[+]
BNP	31.90 34.80	29.80 36.40	16:21:29 15:41:06 15:38:38 15:38:33	100 1 1 55	33.10 33.20 33.20 32.50	1 3 1 1	150 290 216 300	32.50 32.00 31.90 31.10	35.40 35.90 36.00 36.20	30 51 67 396	1 1 1 2
BOGDANKA	15.00	-1.20 %	17:00:00	19	14.82	1	16	14.82	15.00	180	2	17	259	[+]
LWB	14.58 15.16	13.50 16.50	17:00:00 17:00:00 16:49:55 16:49:55	14 5 10 100	14.82 14.82 14.80 14.82	1 1 1 1	10 400 200 58	14.80 14.74 14.72 14.70	15.06 15.10 15.24 15.38	239 227 100 124	1 1 1 1
BOOMBIT	19.82	-2.49 %	17:00:00	50	19.60	3	261	19.50	19.80	199	1	6	120	[+]
BBT	19.44 20.15	17.84 21.80	16:42:46 16:42:36 16:42:36 16:34:31	1 39 70 100	19.80 19.50 19.50 19.80	1 5 1 4	240 1730 200 630	19.40 19.20 19.16 19.10	19.98 20.00 20.10 20.25	573 273 80 150	3 2 1 2
BORYSZEW	2.71	-1.12 %	17:00:00	1	2.66	1	360	2.66	2.69	1000	1	25	66	[+]
BRS	2.62 2.71	2.44 2.98	16:49:35 16:49:35 16:47:18 15:56:18	26 26 358 500	2.66 2.68 2.70 2.70	2 1 2 1	1500 1000 2500 300	2.65 2.63 2.60 2.58	2.70 2.71 2.71 2.78	1642 104 380 760	2 1 1 1
BOS	4.70	-0.65 %	16:48:34	30	4.62	1	170	4.62	4.69	260	1	3	14	[+]
BOS	4.60 4.70	4.23 5.16	15:27:06 15:05:17 15:05:17 15:05:10	383 140 50 343	4.61 4.62 4.62 4.64	2 3 1 1	217 1150 300 223	4.61 4.60 4.55 4.53	4.70 4.80 4.95 5.00	3563 28677 400 140	2 2 1 1
BOWIM	1.84	-1.03 %	12:47:50	2	1.92	1	4400	1.76	1.86	4100	1	6	11	[+]
BOW	1.80 1.92	1.66 2.02	12:39:51 12:39:41 13:55:16 13:54:15	2000 4100 10 1000	1.80 1.84 1.94 1.85	1 1 1 1	10000 2000 300 100	1.54 1.50 1.20 0.90	1.92 1.96 2.00 2.08	398 5000 565 950	1 1 1 1
BRASTER	0.49	2.96 %	17:00:00	604	0.51	1	167	0.49	0.50	896	1	56	27	[+]
BRA	0.47 0.51	0.44 0.54	17:00:00 16:49:18 16:45:58 16:44:42	1400 1 500 1002	0.51 0.49 0.49 0.49	1 1 1 1	807 1000 12000 1474	0.48 0.47 0.47 0.47	0.51 0.51 0.52 0.52	1850 6700 3500 2000	1 1 1 1
BUDIMEX	238.00	-1.06 %	17:02:37	6	234.00	2	44	234.00	237.00	87	2	5	1,167	[+]
BDX	220.00 238.00	214.50 261.50	17:00:00 17:00:00 17:00:00 17:00:00	2 9 43 11	234.00 234.00 234.00 234.00	2 1 1 2	90 44 44 64	233.50 233.00 232.50 232.00	238.00 238.50 239.00 239.50	155 44 59 44	4 1 2 1
BUMECH	1.84	-1.09 %	17:01:51	589	1.82	1	500	1.70	1.83	8357	5	7	13	[+]
BMC	1.75 1.84	1.66 2.02	17:00:00 17:00:00 16:45:59 16:42:38	5 795 10 1	1.82 1.82 1.83 1.75	1 1 2 1	1200 800 1550 404	1.69 1.68 1.66 1.62	1.84 1.86 1.88 1.91	100 400 600 800	1 1 1 1
CCC	36.30	3.17 %	17:01:36	340	38.75	1	817	38.75	38.78	228	1	349	13,400	[+]
CCC	36.30 39.56	32.67 39.93	17:00:02 17:00:00 17:00:00 17:00:00	99 51 249 263	38.75 38.75 38.75 38.75	1 1 1 1	400 10 125 228	38.60 38.52 38.50 38.42	38.80 38.85 38.88 38.89	42 2732 167 150	1 1 1 1
CDPROJEKT	351.70	-5.25 %	17:04:48	30	335.40	23	4590	335.40	336.00	1788	3	582	197,505	[+]
CDR	333.30 352.00	316.60 386.80	17:04:15 17:03:41 17:02:55 17:00:40	70 20 30 6	335.40 335.40 335.40 335.40	1 2 14 2	200 12 502 1754	335.20 335.10 335.00 334.90	336.50 337.00 337.50 337.80	1745 2044 1741 268	2 4 3 1
CDRL	12.55	-0.40 %	14:24:18	89	12.50	1	625	12.10	12.30	684	1	1	7	[+]
CDL	12.50 12.55	11.30 13.80	14:24:18 13:14:34 13:14:34 09:00:00	41 269 121 2	12.50 12.50 12.55 12.55	1 1 2 1	55 90 800 28	11.80 11.60 11.50 11.30	12.50 12.70 13.50 13.70	81 592 1098 110	1 1 1 1
CELTIC	6.50	4.00 %	15:10:47	5	6.50	1	100	6.20	6.50	340	1	0	0	[+]
CPD	6.50 6.50	5.85 7.15	14:16:59 14:16:59 14:10:14 09:36:14	263 10 50 1	6.25 6.30 6.25 6.15	2 1 1 0	340 239 820 0	6.10 6.05 6.00 0.00	6.70 7.00 7.05 7.50	800 1590 760 254	1 1 1 1
CEZ	75.00	0.13 %	16:32:07	7500	74.90	1	10000	73.50	75.90	10	1	65	4,903	[+]
CEZ	74.30 75.00	67.50 82.50	16:31:51 15:34:08 15:16:53 13:59:22	7500 16 60 19844	75.00 74.30 74.30 75.00	1 1 1 1	14 200 36 19	73.10 72.50 72.00 71.60	76.00 76.90 77.00 77.50	81 1 93 1000	2 1 3 1
CFI	0.17	-2.59 %	17:00:00	2580	0.17	1	999	0.16	0.17	6560	1	94	15	[+]
CFI	0.16 0.17	0.15 0.20	17:00:00 16:49:28 15:22:58 14:57:27	1420 1 80 2000	0.17 0.17 0.17 0.17	1 3 1 1	2000 6731 1000 5000	0.16 0.16 0.16 0.15	0.17 0.17 0.17 0.17	14000 1655 32000 4500	1 1 1 1
CIECH	26.40	-1.52 %	17:00:24	142	26.00	1	82	26.00	26.05	419	3	28	736	[+]
CIE	25.85 26.40	23.80 29.00	17:00:00 17:00:00 17:00:00 17:00:00	58 20 7 6	26.00 26.00 26.00 26.00	1 4 2 1	100 2492 84 1551	25.90 25.85 25.80 25.60	26.10 26.15 26.20 26.30	929 834 100 100	1 2 1 1
CIGAMES	1.12	-3.91 %	17:00:00	904	1.08	1	42	1.08	1.08	8596	3	1,071	1,144	[+]
CIG	1.04 1.13	1.01 1.23	17:00:00 17:00:00 17:00:00 17:00:00	3600 250 190 4056	1.08 1.08 1.08 1.08	1 4 1 1	2000 9419 14986 2000	1.07 1.07 1.07 1.07	1.08 1.09 1.09 1.10	4616 1000 7500 1600	2 1 1 1
CLNPHARMA	34.65	-1.75 %	17:01:06	35	33.60	2	200	33.50	33.60	55	1	25	826	[+]
CLN	32.50 34.70	31.20 38.10	17:00:00 17:00:00 17:00:00 17:00:00	156 47 30 5	33.60 33.60 33.60 33.60	1 1 2 1	30 50 2938 5	33.30 33.05 33.00 32.95	33.65 33.70 33.75 33.80	246 227 681 100	1 2 3 1
CNT	12.80	0.00 %	12:38:31	20	12.80	1	70	12.40	12.80	80	1	4	53	[+]
CNT	12.40 12.90	11.60 14.00	12:38:31 11:15:30 11:12:44 11:11:53	5 1 11 140	12.80 12.80 12.40 12.40	1 2 2 2	50 325 225 325	12.30 12.20 12.10 12.00	12.90 13.00 13.10 13.20	205 220 255 250	2 2 3 3
COALENERG	0.50	-3.23 %	16:35:42	10	0.48	3	11056	0.44	0.48	878	1	37	17	[+]
CLE	0.44 0.51	0.40 0.49	16:13:07 15:35:57 15:14:39 15:14:39	200 10 2565 2000	0.47 0.46 0.44 0.44	1 1 1 3	11500 1551 2527 8397	0.44 0.40 0.40 0.40	0.49 0.50 0.50 0.50	2121 1401 11138 3000	1 1 3 1
COGNOR	1.12	-1.33 %	16:22:00	600	1.11	1	1915	1.10	1.11	61835	2	26	29	[+]
COG	1.08 1.12	1.01 1.23	15:43:18 15:40:09 15:40:09 15:39:04	900 1600 900 198	1.11 1.10 1.10 1.09	1 1 2 2	1000 800 3297 3500	1.09 1.09 1.08 1.07	1.12 1.12 1.13 1.14	2657 900 951 1200	4 1 1 1
COMARCH	194.00	-1.78 %	17:00:00	44	193.00	1	4	192.50	193.00	129	1	4	853	[+]
CMR	190.50 195.00	175.00 213.00	17:00:00 17:00:00 16:49:00 16:47:53	6 11 5 14	193.00 193.00 193.00 193.00	1 1 2 3	11 49 70 45	192.00 191.00 190.50 190.00	194.00 194.50 195.00 195.50	455 49 36 10	1 1 1 1
COMP	55.00	-2.55 %	17:02:28	98	53.60	1	300	53.40	53.60	178	1	1	28	[+]
CMP	53.60 55.00	49.50 60.40	17:00:00 17:00:00 14:41:28 14:41:28	80 20 37 61	53.60 53.60 54.00 54.00	1 1 2 1	25 14 120 30	52.00 50.40 49.50 48.60	54.00 54.80 55.00 55.60	69 83 208 51	2 3 3 1
COMPERIA	2.26	-8.87 %	15:10:11	475	2.26	1	125	2.26	2.32	3400	1	1	1	[+]
CPL	2.26 2.26	2.04 2.48	15:10:11 12:21:38 12:20:38 12:20:32	25 1000 2000 1450	2.26 2.48 2.28 2.28	2 1 1 1	3850 1000 2000 1000	2.22 2.12 2.10 1.99	2.66 2.68 2.78 2.80	650 7699 500 1402	1 1 1 3
CORMAY	1.62	2.00 %	17:04:44	12763	1.53	1	5402	1.53	1.53	5500	2	1,003	1,529	[+]
CRM	1.43 1.62	1.31 1.60	17:03:47 17:03:45 17:03:34 17:03:21	500 400 1337 1190	1.53 1.53 1.53 1.53	1 1 2 1	400 1000 11000 266	1.52 1.50 1.50 1.50	1.54 1.55 1.56 1.58	15900 41929 20832 23625	2 6 2 4
CPGROUP	6.18	-3.33 %	16:48:55	85	5.80	1	215	5.80	5.92	3990	1	3	16	[+]
CPG	5.80 6.18	5.58 6.78	14:53:51 14:53:51 14:53:51 14:53:33	41 30 738 80	5.92 5.98 6.00 6.02	2 1 1 1	1630 1303 340 10	5.78 5.76 5.70 2.00	6.02 6.04 6.10 6.14	832 1434 50 1300	1 2 1 1
CYFRPLSAT	24.56	-0.96 %	17:00:00	267	24.68	2	3146	24.68	24.70	4325	1	552	13,593	[+]
CPS	24.24 24.92	22.12 27.00	17:00:00 17:00:00 17:00:00 17:00:00	218 2208 428 77	24.68 24.68 24.68 24.68	3 3 2 1	5071 3758 2572 4066	24.66 24.64 24.62 24.60	24.72 24.84 24.86 24.88	4974 3845 4170 1635	1 2 1 1
CZTOREBKA	0.50	-3.85 %	17:00:00	3300	0.50	1	2700	0.44	0.50	3700	1	3	2	[+]
CZT	0.50 0.50	0.45 0.55	13:05:01 12:11:21 14:05:59 14:05:39	300 500 10 10	0.52 0.44 0.53 0.53	1 1 2 1	612 1462 15000 2000	0.44 0.41 0.41 0.39	0.53 0.54 0.55 0.58	2951 612 11946 2913	1 1 2 1
DATAWALK	172.00	0.88 %	17:00:00	12	172.00	1	5	170.00	172.00	8	2	5	803	[+]
DAT	164.00 172.00	155.00 189.00	17:00:00 17:00:00 17:00:00 17:00:00	63 90 56 26	172.00 172.00 172.00 172.00	1 1 2 1	100 58 105 30	168.00 167.50 166.50 166.00	172.50 174.50 175.00 175.50	5 15 10 35	1 3 1 1
DEBICA	70.00	0.57 %	16:17:37	55	70.40	1	20	70.80	72.00	23	1	1	57	[+]
DBC	68.40 72.00	63.00 77.00	15:58:17 15:53:37 15:39:47 15:32:51	20 50 10 24	70.80 70.80 72.00 70.20	1 2 2 6	26 45 24 335	70.40 69.00 68.40 68.00	72.60 72.80 75.00 76.00	48 20 63 735	1 1 2 3
DECORA	28.60	0.70 %	17:00:00	14	28.80	1	50	27.80	28.80	386	3	5	134	[+]
DCR	27.70 29.00	25.80 31.40	17:00:00 17:00:00 17:00:00 17:00:00	65 71 46 4	28.80 28.80 28.80 28.80	3 4 1 1	598 303 100 43	27.70 27.50 27.40 27.30	29.00 29.80 30.00 30.10	341 60 100 94	1 1 1 1
DEKPOL	20.20	-4.76 %	15:55:26	400	20.00	1	132	19.30	20.00	680	2	2	45	[+]
DEK	20.00 21.00	18.20 22.20	15:55:26 15:29:27 15:29:27 14:57:12	280 468 6 248	20.00 20.00 20.00 20.00	2 1 1 1	226 50 200 5	19.00 18.60 18.20 18.00	21.00 21.60 21.80 22.00	1400 100 100 794	2 1 1 1
DELKO	13.90	0.72 %	17:03:11	56	14.00	1	167	14.00	14.10	60	1	22	298	[+]
DEL	13.40 14.10	12.60 15.20	17:02:43 17:01:57 17:01:43 17:01:40	117 196 84 200	14.00 14.00 14.00 14.00	1 1 2 4	193 200 418 990	13.90 13.80 13.70 13.60	14.20 14.30 14.40 14.50	464 189 1004 558	3 2 3 3
DEVELIA	1.64	-4.19 %	17:03:16	56	1.60	1	694	1.60	1.60	1500	1	85	136	[+]
DVL	1.59 1.64	1.48 1.80	17:01:32 17:01:01 17:00:17 17:00:17	900 544 1500 1316	1.60 1.60 1.60 1.60	2 3 1 3	1257 7100 400 10290	1.59 1.59 1.58 1.58	1.61 1.63 1.64 1.68	11463 1700 250 27061	1 1 1 1
DGA	4.98	-9.86 %	16:26:24	4	4.48	1	896	4.48	4.79	900	1	6	25	[+]
DGA	4.48 4.98	4.05 4.93	16:10:36 16:06:17 16:05:00 15:59:40	525 600 600 219	4.50 4.50 4.49 4.49	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.98 4.99 5.00 5.02	219 25 500 500	1 5 1 1
DINOPL	211.00	1.78 %	17:02:13	3651	217.40	2	5164	217.40	217.60	2392	4	170	36,761	[+]
DNP	210.60 218.40	189.90 232.00	17:02:13 17:02:13 17:02:13 17:02:13	764 256 1368 305	217.40 217.40 217.40 217.40	1 1 4 1	104 768 7390 769	216.40 216.20 216.00 215.80	218.00 218.20 218.40 218.60	1344 6097 799 3606	3 4 1 5
DOMDEV	96.20	-2.49 %	17:01:34	1134	94.00	1	111	93.60	94.00	62	1	6	559	[+]
DOM	93.80 96.40	86.60 105.50	17:01:16 17:01:01 17:00:00 17:00:00	505 505 28 762	94.00 94.00 94.00 94.00	2 3 1 1	65 51 80 11	93.00 92.00 91.60 91.20	94.40 95.40 96.00 96.40	20 5 500 402	1 1 2 3
DROZAPOL	1.56	-0.64 %	16:46:31	1	1.55	2	1289	1.55	1.56	4915	1	0	0	[+]
DPL	1.55 1.56	1.40 1.72	13:45:31 17:00:00 11:50:39 09:45:48	190 333 1477 14000	1.56 1.56 1.56 1.56	1 1 1 1	996 998 1289 190	1.31 1.29 1.29 1.25	1.60 1.65 1.70 1.75	1000 70 630 3588	1 1 1 1
ECHO	3.85	0.00 %	17:00:00	428	3.75	3	5366	3.75	3.76	165	1	45	169	[+]
ECH	3.75 3.85	3.47 4.23	17:00:00 17:00:00 16:48:30 16:39:54	36 464 500 1	3.75 3.75 3.75 3.75	1 1 7 2	2000 350 2983 775	3.74 3.71 3.70 3.69	3.77 3.80 3.84 3.85	157 15217 1899 6632	1 2 1 5
EDINVEST	3.10	0.00 %	17:00:00	10	3.20	1	438	3.10	3.20	2622	2	1	2	[+]
EDI	3.10 3.20	2.80 3.40	10:33:12 10:23:14 17:00:00 13:51:56	300 418 5 344	3.10 3.10 3.20 3.10	1 1 1 1	2500 500 5000 290	3.06 3.04 2.90 2.70	3.22 3.28 3.40 3.70	3000 505 745 815	1 1 1 1
EFEKT	4.50	-10.18 %	15:30:43	510	4.06	1	1	4.54	4.54	76	1	4	19	[+]
EFK	4.06 4.50	4.06 4.94	15:30:43 14:39:01 14:38:53 14:38:53	1 310 183 30	4.06 4.50 4.50 4.50	2 1 2 2	400 600 1781 200	4.10 4.08 4.06 4.00	4.60 5.00 5.05 5.10	280 89 7273 2339	1 1 2 3
EKOEXPORT	2.88	2.10 %	17:00:00	10	2.92	1	900	2.85	2.92	647	1	34	97	[+]
EEX	2.82 3.10	2.60 3.17	16:48:40 16:48:40 16:47:00 16:42:28	116 396 5 1	2.93 2.92 2.92 2.84	2 1 2 1	1329 69 783 860	2.84 2.84 2.83 2.83	2.92 2.93 2.95 2.96	549 300 300 400	2 1 1 1
ELBUDOWA	0.58	-1.23 %	16:46:38	170	0.64	1	1440	0.59	0.64	7	1	22	13	[+]
ELB	0.58 0.68	0.58 0.71	16:27:14 15:52:17 15:44:22 15:44:22	222 1 1082 400	0.64 0.64 0.58 0.58	2 1 1 1	9918 500 2250 3000	0.58 0.58 0.58 0.56	0.65 0.65 0.67 0.68	2045 2498 1434 1883	1 3 1 2
ELEKTROTI	4.98	-0.60 %	11:10:35	10	4.97	1	20	4.91	4.97	121	2	1	3	[+]
ELT	4.90 4.98	4.49 5.46	11:10:35 09:39:48 09:23:30 09:23:30	20 410 50 20	4.96 4.90 4.90 4.90	1 1 1 1	1000 20 1000 20	4.90 4.86 4.85 4.76	4.99 5.00 5.06 5.08	990 1236 100 2011	2 2 1 3
ELEMENTAL	2.38	0.21 %	16:19:25	100	2.39	1	8000	2.38	2.38	26767	2	27	65	[+]
EMT	2.37 2.39	2.15 2.62	15:14:41 14:51:25 14:49:28 14:02:11	8000 867 1133 210	2.38 2.38 2.38 2.38	3 1 1 1	8700 1502 8000 220	2.37 2.37 2.36 2.36	2.39 2.40 2.40 2.40	1300 38725 60034 2650	1 3 5 1
ELKOP	0.24	0.84 %	16:29:18	1	0.24	1	11	0.24	0.24	8977	1	41	10	[+]
EKP	0.24 0.24	0.22 0.26	16:17:19 14:18:31 14:18:31 14:13:56	9989 10 190 2013	0.24 0.24 0.24 0.24	1 2 1 2	12000 6677 10000 20100	0.23 0.23 0.22 0.22	0.24 0.25 0.25 0.25	7115 3100 5504 7000	3 1 1 1
ELZAB	3.48	-1.15 %	17:00:00	1	3.44	1	1000	3.22	3.44	1234	2	12	40	[+]
ELZ	3.20 3.64	3.14 3.82	17:00:00 16:41:23 16:26:23 16:21:48	59 100 3 2	3.44 3.42 3.42 3.42	3 2 1 3	570 517 1500 1390	3.20 3.18 3.16 3.14	3.48 3.60 3.64 3.70	5732 100 1082 617	1 1 2 2
EMC	13.80	0.00 %	12:21:08	53	13.80	1	100	11.70	13.80	1332	2	0	6	[+]
EMC	13.80 14.10	12.50 15.10	11:13:28 11:13:20 11:13:11 09:17:16	30 66 31 5	13.80 13.80 13.80 14.10	1 1 1 1	500 50 100 100	11.30 9.10 8.20 6.40	14.00 14.10 14.40 14.60	511 65 50 43	1 2 1 1
ENAP	1.24	1.69 %	12:59:47	2	1.20	1	2000	1.05	1.20	98	1	7	8	[+]
ENP	1.19 1.29	1.12 1.36	12:59:17 12:58:20 09:47:55 09:32:37	100 6400 10 2	1.19 1.24 1.24 1.29	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.29 1.30 1.37 1.46	2320 4990 892 4988	1 1 1 1
ENEA	4.76	-4.44 %	17:04:58	500	4.52	1	600	4.51	4.52	323	1	972	4,401	[+]
ENA	4.47 4.76	4.28 5.23	17:03:27 17:02:50 17:00:00 17:00:00	250 130 342 178	4.52 4.52 4.52 4.52	10 3 1 3	4424 2810 10262 2550	4.50 4.50 4.49 4.49	4.54 4.55 4.56 4.56	3000 28242 263 7032	1 2 1 2
ENELMED	15.80	0.00 %	11:55:49	100	15.80	2	500	15.80	16.40	60	1	0	2	[+]
ENE	15.80 15.80	14.30 17.30	09:07:34 13:56:12 11:43:13 11:34:10	70 140 30 15	15.80 16.00 16.10 16.10	1 1 1 0	100 76 48 0	13.00 12.30 10.90 0.00	16.50 0.00 0.00 0.00	496 0 0 0	2 0 0 0
ENERGA	8.31	-0.06 %	17:00:00	244	8.31	4	885447	8.30	8.31	90983	35	276	2,291	[+]
ENG	8.31 8.31	7.47 9.13	17:00:00 17:00:00 17:00:00 17:00:00	30 3028 1942 9890	8.31 8.31 8.31 8.31	3 1 1 1	101200 1000 4000 1000	8.30 8.29 8.27 8.26	8.31 8.32 8.33 8.34	567 27246 3458 1426	1 13 4 6
ENERGOINS	0.76	8.26 %	09:04:43	641	0.76	1	100	0.66	0.72	6662	1	1	0	[+]
ENI	0.76 0.76	0.68 0.84	11:47:30 11:41:01 11:07:23 09:43:11	1000 177 1000 70	0.70 0.70 0.70 0.70	1 1 1 1	2000 1111 2000 120	0.65 0.64 0.63 0.55	0.74 0.75 0.75 0.76	11000 2219 10000 3000	2 1 1 1
ENTER	19.65	1.00 %	16:46:09	50	20.30	1	100	20.20	20.30	1310	2	7	134	[+]
ENT	19.65 20.30	17.70 21.60	16:44:59 16:42:26 16:39:53 16:11:35	32 632 40 120	20.10 20.20 20.20 20.20	4 1 1 1	1652 100 430 10	20.10 20.00 19.95 19.60	20.70 20.80 21.00 21.30	541 70 5439 65	1 1 6 1
ERBUD	19.30	-0.26 %	16:43:49	131	19.25	1	55	18.50	19.35	44	1	4	69	[+]
ERB	18.00 19.30	17.40 21.20	16:43:33 16:37:43 16:37:43 16:37:43	31 86 95 208	19.25 19.25 19.20 18.60	1 1 1 1	200 140 150 150	18.30 18.25 18.00 17.60	19.45 19.50 19.80 19.90	152 856 48 156	1 2 1 2
ERG	40.00	-2.50 %	17:00:00	5	39.00	3	305	36.00	39.00	149	1	0	9	[+]
ERG	36.20 40.00	36.00 44.00	16:29:48 11:23:49 10:43:09 09:15:20	5 200 20 1	36.20 37.00 37.80 40.00	1 1 1 1	134 25 10 30	32.80 32.00 30.00 25.00	40.00 44.00 45.60 47.00	439 19 74 22	2 1 2 1
ESOTIQ	9.44	-5.96 %	10:38:03	80	8.84	1	15	9.00	9.44	202	1	0	1	[+]
EAH	8.84 9.44	8.50 10.35	09:00:04 09:00:00 16:44:21 13:32:28	10 20 120 93	9.42 9.44 9.40 8.72	1 1 1 2	920 125 1000 530	8.78 8.02 7.32 7.00	9.50 9.60 9.62 9.66	320 400 435 170	1 2 2 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	100	1.46	2.13	3	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	3.76	0.00 %	17:00:00	203	3.75	1	197	3.75	3.77	315	1	1	4	[+]
EUC	3.75 3.76	3.39 4.13	16:00:34 16:00:05 11:27:49 11:27:49	47 153 433 100	3.76 3.76 3.75 3.75	1 1 1 1	1000 70 250 300	3.62 3.59 3.58 3.40	3.86 3.90 4.08 4.20	280 228 285 659	1 1 1 2
EUROCASH	11.30	0.96 %	17:03:53	100	11.62	3	680	11.61	11.59	160	1	405	4,704	[+]
EUR	11.30 11.73	10.17 12.43	17:03:28 17:01:29 17:01:29 17:00:00	400 1000 363 858	11.62 11.62 11.62 11.62	1 1 3 1	865 2941 3051 2941	11.60 11.56 11.54 11.53	11.62 11.68 11.70 11.74	10883 438 2936 200	1 1 2 1
EUROHOLD	0.00	0.00 %	11:09:56	12	4.28	1	800	3.30	4.00	120	1	0	0	[+]
EHG	0.00 0.00	3.86 4.70	09:02:09 09:51:34 10:01:31 12:41:48	1 1 3 2	4.28 4.28 4.28 4.28	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.26 4.28 4.30 4.62	164 734 257 500	1 3 1 1
EUROTEL	20.80	-0.94 %	16:48:47	3	21.00	1	33	20.70	21.00	72	1	1	17	[+]
ETL	20.60 21.30	18.75 22.80	14:30:05 13:32:41 13:06:13 12:36:49	67 24 110 70	20.70 20.70 20.70 20.70	2 1 2 5	150 24 311 1366	20.50 20.30 20.20 20.10	21.10 21.20 21.30 21.40	51 110 109 111	1 1 1 1
FAMUR	1.37	0.89 %	17:00:00	1002	1.36	1	734	1.37	1.37	734	1	99	134	[+]
FMF	1.34 1.39	1.23 1.51	17:00:00 16:46:22 16:46:22 16:44:26	411 502 498 500	1.36 1.36 1.36 1.37	1 2 4 2	1087 2737 14779 9913	1.36 1.36 1.35 1.35	1.37 1.38 1.39 1.39	292 4386 1000 926	1 2 1 1
FASING	9.30	-1.92 %	17:00:00	2	9.20	2	540	9.00	9.20	198	1	5	45	[+]
FSG	9.00 9.30	8.38 10.20	16:31:02 14:47:51 13:38:53 13:38:53	22 100 23 67	9.02 9.02 9.02 9.06	2 1 1 1	131 843 100 150	8.92 8.90 8.80 8.50	9.26 9.30 9.36 9.50	100 807 193 1500	1 1 1 1
FEERUM	11.65	0.00 %	16:24:32	1	11.20	2	220	10.50	11.20	891	3	0	0	[+]
FEE	11.20 11.65	10.50 12.80	16:24:31 16:24:31 16:24:30 16:24:28	1 1 1 1	11.20 11.20 11.20 11.20	1 1 1 1	284 1000 500 1000	10.35 10.00 9.00 5.50	11.25 11.30 11.60 11.65	100 100 106 119	1 1 1 2
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	339	3	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 26.00 28.00 32.60	843 155 150 52	1 1 1 1
FERRO	17.00	0.61 %	17:00:00	201	16.40	1	201	16.40	16.60	673	1	40	658	[+]
FRO	16.35 17.00	15.30 18.70	16:49:49 16:48:55 15:04:11 14:56:18	201 100 75 100	16.40 16.35 16.45 16.60	1 1 2 2	200 192 183 1045	16.35 16.30 16.25 16.20	16.70 16.80 16.95 17.00	220 100 500 45	2 1 1 1
FERRUM	3.50	-5.71 %	12:32:02	97	3.30	2	165	3.30	3.50	263	2	0	0	[+]
FER	3.30 3.50	3.16 3.84	09:04:38 16:47:11 16:47:10 16:47:09	1 1 1 1	3.50 3.50 3.50 3.50	1 1 1 1	300 650 2350 100	3.22 3.16 3.00 2.60	3.52 3.56 3.58 3.60	295 530 555 1726	1 1 1 3
FON	0.10	0.00 %	15:40:27	16350	0.10	1	10385	0.10	0.10	22130	3	391	38	[+]
FON	0.09 0.10	0.07 0.12	15:40:27 15:40:27 15:34:31 13:56:29	9160 4490 5000 1	0.10 0.10 0.10 0.10	1 2 1 2	2048 109937 10000 20000	0.10 0.10 0.09 0.09	0.10 0.11 0.11 0.11	7824 7840 9999 25506	1 1 1 1
FORTE	36.00	-1.11 %	16:34:11	65	35.75	1	149	35.80	35.95	1719	1	44	1,583	[+]
FTE	35.50 36.00	32.40 39.60	15:32:28 15:32:28 15:32:28 15:32:28	14 8 22 6	36.00 36.00 36.00 35.95	1 1 1 1	1100 10 50 65	35.00 34.00 33.80 31.50	36.00 36.50 36.60 36.70	543 40 125 28	6 1 1 1
GETIN	0.70	0.71 %	17:00:00	2	0.71	1	1116	0.69	0.70	1998	1	69	48	[+]
GTN	0.68 0.71	0.63 0.77	17:00:00 17:00:00 17:00:00 16:49:41	3000 997 1 1	0.71 0.71 0.71 0.70	1 1 3 1	3075 2650 14214 780	0.68 0.68 0.68 0.68	0.71 0.71 0.72 0.72	5462 4447 2000 5000	2 3 1 1
GETINOBLE	0.16	-1.46 %	17:00:00	300	0.16	1	9000	0.16	0.16	6700	1	302	49	[+]
GNB	0.16 0.16	0.14 0.19	16:37:34 16:37:34 16:28:02 16:10:38	7000 1800 3200 1000	0.16 0.16 0.16 0.16	1 1 1 3	8000 9900 10000 11900	0.16 0.16 0.16 0.16	0.16 0.16 0.16 0.16	13200 1000 42000 248	2 1 2 1
GLCOSMED	5.75	0.00 %	17:00:00	550	5.75	1	5300	5.75	5.80	8785	7	89	519	[+]
GLC	5.55 6.10	5.20 6.30	17:00:00 16:42:38 16:42:38 16:42:38	300 4 100 66	5.75 5.80 5.75 5.75	3 2 2 1	818 450 13500 300	5.60 5.55 5.50 5.25	5.85 5.90 5.95 6.00	3830 3367 1331 3167	8 5 5 9
GPW	45.10	-5.07 %	17:00:00	116	43.05	7	1963	43.05	43.35	77	1	75	3,280	[+]
GPW	43.05 45.35	40.60 49.60	17:00:00 17:00:00 17:00:00 17:00:00	109 57 137 47	43.05 43.05 43.05 43.05	11 1 4 2	2763 100 155 290	43.00 42.95 42.90 42.80	43.50 43.55 43.65 43.75	150 549 549 574	1 1 1 2
GROCLIN	0.85	-0.22 %	17:02:21	1	0.92	1	2180	0.83	0.92	1952	2	11	9	[+]
GCN	0.83 0.92	0.77 0.94	17:02:21 16:02:12 15:40:41 15:40:41	1 1 2 2	0.92 0.92 0.88 0.87	1 6 1 3	1500 6374 323 4277	0.83 0.83 0.83 0.81	0.92 0.93 0.95 0.95	2180 155 1403 3632	1 1 1 3
GRODNO	9.28	-2.60 %	17:04:27	125	9.00	1	25	9.00	9.08	187	1	93	838	[+]
GRN	8.80 9.28	8.36 10.20	17:00:00 17:00:00 17:00:00 17:00:00	75 125 219 100	9.00 9.00 9.00 9.00	2 3 4 1	586 1965 338 189	8.94 8.92 8.90 8.84	9.10 9.14 9.16 9.20	150 400 600 2913	2 1 1 5
GRUPAAZOTY	20.50	-1.68 %	17:01:17	49	20.50	4	851	20.50	21.00	70	1	103	2,139	[+]
ATT	20.35 21.35	18.46 22.55	17:00:27 17:00:27 17:00:27 17:00:27	20 50 79 245	20.50 20.50 20.50 20.50	1 7 2 6	60 4424 1154 1766	20.45 20.40 20.35 20.30	21.15 21.20 21.25 21.30	17 2750 51 135	1 4 2 1
GTC	5.40	0.37 %	17:00:00	477	5.42	1	12444	5.42	5.46	400	1	59	324	[+]
GTC	5.40 5.58	4.86 5.94	17:00:00 15:54:22 15:54:22 15:54:11	141 859 900 500	5.42 5.42 5.42 5.44	1 1 1 1	400 200 193 151	5.34 5.30 5.20 5.12	5.48 5.50 5.60 5.62	1998 2280 900 400	2 1 2 1
HANDLOWY	28.00	-1.08 %	17:00:00	8	27.60	2	1056	27.60	27.95	35	1	6	172	[+]
BHW	27.50 28.00	25.20 30.80	17:00:00 17:00:00 17:00:00 17:00:00	5 31 77 17	27.60 27.60 27.60 27.60	3 10 1 4	135 3800 271 420	27.55 27.50 27.45 27.40	28.00 28.20 28.25 28.50	1785 271 271 100	2 1 2 1
HARPER	16.70	-11.14 %	17:01:58	300	14.75	1	97	14.75	14.80	486	1	129	1,912	[+]
HRP	13.65 16.70	13.55 16.55	17:01:16 17:00:00 17:00:00 17:00:00	400 50 100 299	14.75 14.75 14.75 14.75	3 2 1 1	1300 306 1671 100	14.70 14.65 14.60 14.55	14.90 14.95 15.10 15.15	300 869 567 250	2 2 2 2
HELIO	10.00	-2.00 %	16:20:31	96	9.80	1	4	9.80	10.80	224	1	1	11	[+]
HEL	9.80 10.00	9.00 11.00	10:01:47 10:01:47 09:17:32 13:09:21	602 398 2 10	10.00 10.00 10.00 10.00	1 1 1 1	35 74 400 2000	9.50 9.20 9.05 9.00	11.00 11.30 13.00 13.80	1575 665 460 296	3 2 3 1
HERCULES	1.13	-1.65 %	17:00:00	10	1.20	1	6700	1.12	1.20	1830	1	47	54	[+]
HRS	1.11 1.20	1.02 1.24	13:19:23 13:07:09 13:02:17 13:01:57	3010 2 1234 500	1.13 1.12 1.18 1.19	1 1 1 2	886 500 1300 2748	1.12 1.12 1.11 1.10	1.20 1.21 1.22 1.22	2193 2000 3000 1700	2 1 1 1
Hubstyle	0.95	-2.06 %	09:02:54	2	0.95	1	500	0.85	0.90	1248	1	0	0	[+]
HUB	0.95 0.95	0.86 1.04	12:37:09 12:37:09 12:37:09 12:37:09	2 2 2 2	0.97 0.97 0.97 0.97	1 1 1 1	500 1427 1000 225	0.75 0.72 0.60 0.37	0.95 0.98 0.99 1.00	18498 183 15130 950	2 1 3 1
HYDROTOR	27.60	-1.45 %	15:14:29	5	27.20	2	17	26.60	27.20	561	2	1	14	[+]
HDR	26.60 27.60	25.00 30.20	14:07:17 14:07:17 14:07:17 11:41:16	90 20 30 18	26.60 26.60 26.60 26.60	2 3 3 1	282 614 454 35	26.40 26.20 26.00 25.80	27.40 27.60 28.00 28.20	222 203 144 108	2 1 1 1
I2DEV	9.90	0.00 %	16:09:17	2	9.90	1	795	9.80	9.90	365	1	0	0	[+]
I2D	9.90 9.90	8.95 10.80	16:36:13 16:36:13 15:09:01 09:00:00	685 15 40 1	9.90 9.90 9.45 9.90	1 0 0 0	250 0 0 0	6.50 0.00 0.00 0.00	9.95 10.20 10.80 11.00	2 736 2483 1216	1 1 5 2
IALBGR	0.26	1.67 %	16:48:54	1	0.24	1	1315	0.24	0.26	2125	1	4	1	[+]
IAG	0.24 0.26	0.23 0.28	15:26:03 09:51:57 09:11:45 09:03:58	1602 2000 1 675	0.24 0.24 0.24 0.26	1 1 1 1	45 2882 1000 3030	0.22 0.21 0.21 0.20	0.26 0.28 0.28 0.29	5500 3735 4550 4490	1 2 1 1
IDEABANK	1.37	4.39 %	17:00:00	30	1.43	1	791	1.38	1.43	2649	2	28	40	[+]
IDA	1.37 1.47	1.23 1.50	17:00:00 16:48:55 16:48:55 16:43:31	250 409 181 100	1.43 1.38 1.38 1.43	2 1 1 1	2951 300 1147 766	1.38 1.37 1.37 1.37	1.43 1.44 1.44 1.45	803 9840 2000 2000	1 1 1 1
IDMSAPL	0.86	4.91 %	17:00:00	10	0.86	1	9458	0.81	0.86	4258	3	0	0	[+]
IDM	0.86 0.86	0.77 0.94	16:21:19 13:36:06 10:53:02 10:53:02	2000 42 558 864	0.82 0.81 0.82 0.82	1 1 1 1	130 41 1000 1000	0.80 0.02 0.01 0.01	0.86 0.94 1.00 1.10	9500 1635 3 1100	1 3 1 1
IFCAPITAL	0.00	0.00 %	12:00:20	800	0.70	1	6000	0.64	0.69	5000	1	0	0	[+]
IFC	0.00 0.00	0.63 0.77	11:28:20 11:28:20 11:28:20 11:28:20	200 1000 1000 1000	0.70 0.70 0.70 0.70	1 0 0 0	1 0 0 0	0.63 0.00 0.00 0.00	0.70 0.71 0.72 0.73	1050 2850 735 3500	1 1 1 1
IFIRMA	4.05	-0.74 %	15:52:30	230	4.02	1	70	4.02	4.05	672	1	3	12	[+]
IFI	4.02 4.05	3.65 4.45	12:53:41 10:38:26 09:06:18 09:04:31	198 400 200 50	4.05 4.05 4.05 4.05	1 2 1 1	200 300 150 1000	4.00 3.95 3.94 3.92	4.08 4.09 4.20 4.23	225 250 1480 20	1 1 3 1
IIAAV	0.00	0.00 %	11:12:20	10	59.90	0	0	0.00	59.90	2	1	0	0	[+]
IIA	0.00 0.00	53.95 65.85	10:14:30 09:06:27 09:00:00 15:26:02	22 19 1 160	58.55 61.55 61.55 62.75	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	62.00 69.50 99.00 121.00	20 20 17 15	1 1 1 1
IMCOMPANY	12.20	-2.44 %	14:20:20	40	12.00	2	1118	11.65	12.00	45	1	1	13	[+]
IMC	12.00 12.25	11.00 13.40	12:57:23 09:54:53 09:52:52 09:49:27	40 165 200 240	12.00 12.25 12.25 12.25	1 3 1 1	500 1290 316 50	11.20 11.00 10.05 10.00	12.40 12.50 12.60 12.75	220 435 250 140	1 3 1 1
IMMOBILE	2.35	2.17 %	15:12:39	9	2.35	1	100	2.32	2.34	1109	1	0	0	[+]
GKI	2.23 2.35	2.12 2.58	15:12:35 09:08:49 09:05:03 09:00:00	11 2 1 6	2.35 2.34 2.23 2.35	1 1 1 1	100 1498 666 1	2.30 2.23 2.20 2.13	2.35 2.44 2.48 2.49	1723 2922 798 886	1 1 1 1
IMPEL	0.00	0.00 %	16:23:02	319	11.95	1	131	11.60	11.95	191	2	0	0	[+]
IPL	0.00 0.00	10.80 13.10	16:23:02 12:25:36 12:24:51 12:24:51	181 4 500 580	11.90 12.00 11.60 11.55	1 1 1 1	261 93 80 6	11.50 10.75 9.50 7.40	12.20 12.25 12.30 12.40	534 2416 16356 100	2 3 5 1
IMPERA	1.03	-0.95 %	15:05:09	229	1.04	1	271	1.04	1.10	7500	1	0	1	[+]
IMP	1.03 1.04	0.93 1.13	10:28:42 15:47:36 15:47:36 14:37:15	250 4900 100 7500	1.03 1.05 1.05 1.10	1 1 1 2	2119 444 8 7914	1.03 1.02 1.01 1.00	1.18 1.27 1.29 1.30	1130 280 2800 13250	1 1 3 3
IMS	1.96	-1.02 %	17:00:00	80	1.95	1	20	1.90	1.95	420	1	12	23	[+]
IMS	1.90 1.96	1.76 2.15	17:00:00 17:00:00 16:35:55 15:18:30	100 180 1850 1000	1.95 1.95 1.93 1.92	2 1 2 3	1020 2649 719 1720	1.90 1.88 1.86 1.85	1.98 2.00 2.05 2.08	100 1250 50 100	1 2 1 1
INGBSK	102.00	-0.19 %	17:00:01	6	102.60	2	94	102.60	104.00	65	1	12	1,279	[+]
ING	99.80 105.20	91.80 112.20	17:00:00 17:00:00 17:00:00 17:00:00	52 12 6 3	102.60 102.60 102.60 102.60	1 8 1 1	20 325 109 109	102.20 102.00 101.80 101.60	104.40 104.60 104.80 105.00	42 91 91 150	2 1 1 3
INPRO	4.58	3.26 %	13:21:44	26	4.44	2	633	4.28	4.60	488	1	0	0	[+]
INP	4.42 4.58	4.14 5.00	13:21:44 09:18:38 16:40:46 14:41:31	74 2 89 110	4.42 4.58 4.30 4.30	1 1 2 1	347 650 1014 500	4.26 4.24 4.20 4.06	4.68 4.82 4.86 4.90	259 1125 200 891	1 2 1 2
INSTALKRK	18.30	-0.81 %	17:00:00	4	18.30	1	100	18.00	18.30	99	1	5	92	[+]
INK	17.80 18.30	16.50 20.10	17:00:00 16:45:26 16:45:26 16:35:04	21 103 197 35	18.30 18.15 18.15 18.15	2 1 2 3	201 250 261 266	17.95 17.90 17.85 17.80	18.45 18.50 18.75 18.80	269 1168 26 98	2 2 1 2
INTERAOLT	14.60	-4.11 %	17:00:00	5	14.00	18	5014	14.00	14.40	55	1	14	196	[+]
IRL	14.00 14.60	13.15 16.05	17:00:00 17:00:00 17:00:00 17:00:00	71 60 50 100	14.00 14.00 14.00 14.00	1 5 3 5	100 752 1219 814	13.95 13.90 13.85 13.80	14.50 14.60 14.70 14.75	2256 431 100 426	1 3 1 2
INTERCARS	202.00	0.00 %	17:00:00	27	202.00	1	6	202.00	203.00	5	1	1	194	[+]
CAR	202.00 208.00	182.00 222.00	17:00:00 17:00:00 17:00:00 17:00:00	17 14 4 27	202.00 202.00 202.00 202.00	4 1 1 1	220 6 10 10	200.00 199.00 198.00 195.50	204.00 206.00 210.00 214.00	32 10 25 14	3 1 1 1
INTERFERI	3.08	-0.65 %	16:41:17	45	3.08	1	10	2.84	3.10	152	1	0	0	[+]
INF	3.08 3.08	2.78 3.38	16:33:12 16:12:02 16:12:02 16:11:44	1 439 335 129	3.10 2.90 2.90 2.92	1 1 0 0	2000 1000 0 0	2.80 2.62 0.00 0.00	3.16 3.18 3.20 3.30	3000 450 1000 500	1 1 2 1
INTERMA	0.14	0.36 %	17:00:00	400	0.14	1	3743	0.13	0.14	1600	1	4	1	[+]
ITM	0.13 0.14	0.12 0.16	16:49:41 14:01:59 14:01:59 15:13:25	1 1550 2450 550	0.13 0.14 0.14 0.14	1 1 1 1	14895 3109 85 6060	0.12 0.12 0.12 0.10	0.14 0.14 0.14 0.14	9806 1000 8870 700	2 1 1 1
INTERSPPL	0.83	-3.57 %	12:01:25	1000	0.81	1	1000	0.82	0.83	69	1	4	3	[+]
IPO	0.81 0.83	0.75 0.91	10:43:33 10:26:45 09:15:33 09:00:00	1000 1000 1159 41	0.82 0.82 0.83 0.83	3 1 1 1	10000 420 1000 2000	0.81 0.80 0.77 0.74	0.86 0.98 1.09 1.11	8730 2521 100 2523	1 1 1 1
INTROL	2.82	0.69 %	17:00:00	500	2.92	1	500	2.84	2.92	600	1	12	33	[+]
INL	2.82 2.94	2.54 3.10	17:00:00 16:47:06 16:46:47 16:38:23	700 200 300 100	2.92 2.94 2.94 2.94	2 3 2 2	720 1100 1000 579	2.82 2.80 2.76 2.74	2.96 2.98 3.02 3.06	210 500 500 1481	1 1 1 3
INVISTA	0.33	0.00 %	09:04:55	20	0.33	1	2720	0.33	0.40	100	1	0	0	[+]
INV	0.33 0.33	0.30 0.36	09:38:53 09:16:05 11:47:40 11:47:22	20 20 100 100	0.33 0.33 0.33 0.33	1 1 1 2	200 200 2222 6613	0.32 0.31 0.31 0.30	0.41 0.42 0.43 0.44	100 100 100 100	1 1 1 1
INWESTCON	6.46	-2.44 %	17:00:00	50	6.40	1	570	6.02	6.40	25752	5	165	1,010	[+]
INC	5.86 6.46	5.82 7.10	17:00:00 17:00:00 17:00:00 17:00:00	2035 500 100 2800	6.40 6.40 6.40 6.40	2 1 1 2	900 700 135 1170	6.00 5.96 5.94 5.92	6.50 6.56 6.60 6.76	5529 48 2934 169	3 1 2 1
IPOPEMA	3.34	-1.73 %	17:00:00	10	3.40	1	5000	3.28	3.40	490	1	10	33	[+]
IPE	3.30 3.40	3.02 3.66	15:00:50 15:00:50 15:00:50 15:00:50	2000 5000 500 500	3.30 3.30 3.30 3.32	2 2 1 0	4801 4000 2500 0	3.26 3.22 3.00 0.00	3.46 3.48 3.56 3.78	1459 2156 151 3746	3 1 1 3
IZOBLOK	28.10	6.41 %	17:00:00	30	29.90	1	660	29.00	29.90	32	1	0	7	[+]
IZB	28.10 29.90	25.30 30.90	15:46:28 10:01:43 09:36:13 09:36:13	40 100 43 20	29.00 28.10 28.10 28.10	2 2 1 1	75 145 20 100	28.10 27.20 26.10 26.00	30.00 30.60 30.90 31.40	100 50 30 52	1 1 1 1
IZOLACJA	1.47	0.00 %	09:02:45	2	1.47	1	2000	1.21	PKC	14000	1	0	0	[+]
IZO	1.47 1.47	1.20 1.46	09:02:45 09:02:45 09:02:44 09:02:40	2 2 2 2	1.47 1.47 1.47 1.47	1 1 0 0	50 300 0 0	1.20 0.01 0.00 0.00	1.47 1.48 1.50 1.60	2657 954 1000 6000	2 2 1 1
IZOSTAL	2.10	0.00 %	17:00:00	2000	2.12	1	2500	2.03	2.12	500	1	28	57	[+]
IZS	1.96 2.12	1.89 2.31	16:41:53 16:41:28 16:41:28 16:41:28	450 730 730 730	2.10 2.07 2.07 2.07	1 3 2 1	200 3428 1075 2000	2.02 2.01 2.00 1.99	2.16 2.17 2.18 2.19	900 2000 2100 1100	2 1 2 2
JSW	15.20	-2.38 %	17:02:36	12	15.19	6	2950	15.19	15.20	8555	2	1,088	16,594	[+]
JSW	14.85 15.70	13.68 16.72	17:02:36 17:02:36 17:02:36 17:02:27	100 200 3242 1000	15.19 15.19 15.19 15.19	1 1 3 3	1717 1515 3224 1657	15.15 15.12 15.12 15.10	15.21 15.21 15.23 15.25	1000 2875 2871 50	1 2 2 1
JWCONSTR	2.89	9.93 %	16:48:44	161	3.10	2	841	2.78	3.10	4332	5	13	38	[+]
JWC	2.78 3.10	2.61 3.17	16:48:44 16:48:44 16:48:44 16:48:44	1000 350 419 1000	3.10 3.10 3.10 3.10	1 1 1 1	2730 2130 1500 150	2.75 2.74 2.73 2.70	3.12 3.14 3.15 3.20	1121 1000 525 520	1 1 1 1
K2INTERNT	17.10	-2.35 %	17:02:56	79	16.60	1	161	15.80	16.80	413	2	4	69	[+]
K2I	15.80 17.10	15.40 18.80	17:02:47 17:00:00 16:29:13 16:11:04	99 1 44 80	16.60 16.60 15.80 16.80	1 1 1 1	400 200 100 55	15.50 15.20 15.10 15.00	16.90 17.00 17.10 17.60	500 1900 645 46	1 2 2 1
KCI	0.61	0.00 %	15:53:21	500	0.65	1	602	0.60	0.65	4500	1	18	11	[+]
KCI	0.60 0.65	0.55 0.67	15:34:47 11:05:51 11:04:14 11:04:14	1000 4000 1798 1670	0.60 0.62 0.60 0.60	1 2 1 1	2000 6714 3390 1	0.60 0.60 0.59 0.58	0.67 0.67 0.67 0.68	1670 1120 10000 400	1 1 1 1
KERNEL	38.30	-0.52 %	17:00:00	151	38.50	1	235	38.50	38.70	200	1	10	386	[+]
KER	38.25 38.70	34.50 42.10	16:49:46 16:49:43 16:42:42 16:42:42	200 13 26 96	38.70 38.50 38.55 38.50	1 1 2 1	3000 1691 2103 1773	38.40 38.30 38.25 38.20	39.50 39.70 39.95 40.00	260 100 80 73	2 1 1 2
KETY	421.50	-2.73 %	17:00:00	3	410.00	1	10	409.50	413.00	32	1	8	3,428	[+]
KTY	407.00 421.50	379.50 463.50	17:00:00 17:00:00 17:00:00 17:00:00	2 2 8 7	410.00 410.00 410.00 410.00	1 2 1 2	155 49 58 62	409.00 407.00 406.50 406.00	413.50 414.00 415.00 416.00	58 148 159 50	1 2 2 1
KGHM	115.00	0.25 %	17:01:38	100	118.15	1	743	118.10	118.15	5480	1	611	71,127	[+]
KGH	114.05 118.25	103.50 126.50	17:00:50 17:00:50 17:00:00 17:00:00	52 48 237 353	118.15 118.15 118.15 118.15	1 1 1 1	744 3975 1759 370	117.95 117.85 117.80 117.45	118.25 118.35 118.40 118.45	90 1287 10400 50	3 1 3 1
KGL	14.85	0.00 %	17:00:00	1	14.85	1	59	14.75	14.85	121	1	2	29	[+]
KGL	14.75 14.85	13.40 16.30	15:34:25 15:31:01 14:33:57 14:33:57	112 43 1 355	14.75 14.75 14.75 14.75	1 1 2 1	27 155 500 640	14.40 14.35 14.30 14.25	15.70 15.85 16.15 16.40	300 68 20 62	1 1 1 1
KINOPOL	6.20	2.46 %	17:00:00	10	6.25	1	20	6.00	6.25	496	2	28	169	[+]
KPL	6.00 6.25	5.60 6.80	16:01:30 16:00:32 15:43:25 15:43:25	279 1 249 3000	6.10 6.10 6.00 6.00	2 3 1 1	619 337 371 980	5.90 5.85 5.60 5.10	6.30 6.45 6.55 6.60	1295 161 128 314	2 1 1 2
KOGENERA	32.00	5.10 %	13:49:19	40	33.00	1	10	33.00	33.90	45	1	10	346	[+]
KGN	32.00 34.60	28.80 35.20	12:41:51 12:37:08 12:34:28 12:33:13	5648 35 90 80	34.00 34.00 34.00 34.00	1 1 1 2	111 100 111 458	31.60 31.20 31.10 31.00	34.00 34.50 34.70 34.80	25 45 100 368	1 2 1 2
KOMPAP	7.55	0.67 %	16:33:29	500	7.55	1	1200	7.30	7.65	1234	2	2	15	[+]
KMP	7.55 7.55	6.80 8.30	10:32:46 09:53:51 09:34:52 14:30:28	1000 500 1 1	7.55 7.55 7.55 7.50	1 1 0 0	100 1500 0 0	7.20 7.00 0.00 0.00	7.90 8.25 8.70 9.40	3003 202 404 303	2 2 2 2
KOMPUTRON	1.72	-2.51 %	16:42:18	1	1.75	1	1614	1.75	1.78	15335	3	110	195	[+]
KOM	1.65 1.95	1.70 2.07	13:33:59 13:25:03 13:22:53 13:19:37	15124 935 5000 50	1.78 1.75 1.76 1.80	1 1 1 1	2500 333 1192 2500	1.72 1.71 1.68 1.66	1.85 1.87 1.89 1.90	30000 2 437 889	1 1 1 2
KPPD	25.20	-3.08 %	17:00:00	1	25.20	2	409	25.20	26.00	30	1	0	0	[+]
KPD	25.20 25.20	22.80 27.60	14:13:43 14:13:21 09:47:06 09:46:19	1 8 30 30	26.00 25.20 25.20 25.20	1 0 0 0	200 0 0 0	23.60 0.00 0.00 0.00	26.40 27.00 28.60 30.80	300 250 50 50	1 2 1 1
KREC	7.20	2.13 %	16:24:35	352	6.72	1	1250	6.40	6.72	384	1	1	9	[+]
KRC	6.62 7.20	6.48 7.92	16:21:31 13:08:01 13:03:33 09:00:38	150 564 300 5	6.62 6.72 6.68 7.20	1 1 2 1	635 101 1500 121	6.24 6.16 6.00 5.10	7.16 7.20 7.22 7.40	150 925 366 1688	1 3 1 1
KREDYTIN	11.50	2.68 %	09:02:32	1	11.50	1	131	9.80	10.50	1000	1	0	0	[+]
KRI	11.50 11.50	10.40 12.60	09:02:31 09:02:31 09:02:31 09:02:31	1 1 1 1	11.50 11.50 11.50 11.50	1 1 1 0	3 1000 1 0	9.60 8.70 0.01 0.00	11.50 13.40 13.60 21.00	774 135 350 1000	2 3 1 1
KRKA	362.00	-0.56 %	16:45:13	3	358.00	1	1	358.00	365.00	11	2	0	20	[+]
KRK	358.00 362.00	326.00 398.00	14:21:10 13:55:05 13:44:58 10:06:32	13 7 30 2	360.00 360.00 361.00 362.00	1 5 1 1	10 77 4 3	356.00 350.00 348.00 347.00	376.00 383.00 385.00 390.00	59 1 20 16	1 1 2 3
KRUK	119.80	-6.94 %	17:04:22	39	112.60	5	140	112.50	113.00	39	2	17	1,940	[+]
KRU	112.10 122.60	107.90 131.70	17:03:17 17:01:59 17:00:48 17:00:46	100 61 200 100	112.60 112.60 112.60 112.60	3 3 3 7	67 48 138 118	112.40 112.30 112.20 112.10	113.20 113.40 113.60 113.70	39 60 66 39	2 3 3 2
KRUSZWICA	51.40	0.39 %	16:42:57	1	52.00	3	140	51.20	52.00	75	2	1	74	[+]
KSW	51.00 52.00	46.30 56.40	16:42:57 16:41:03 16:41:03 16:41:03	24 2 17 6	51.60 51.60 51.40 51.40	6 1 4 1	166 111 642 16	51.00 50.80 50.60 50.40	52.40 52.80 53.40 53.60	15 111 95 52	1 1 2 1
KRVITAMIN	22.00	3.14 %	17:00:00	108	23.00	1	50	22.80	23.00	43	1	24	544	[+]
KVT	20.60 23.00	19.80 24.20	17:00:00 17:00:00 17:00:00 17:00:00	120 42 281 177	23.00 23.00 23.00 23.00	1 3 1 3	200 1063 75 425	22.50 22.30 22.10 22.00	23.10 23.20 23.30 23.40	100 64 50 417	1 1 1 4
KSGAGRO	1.03	1.82 %	16:48:19	2000	1.12	1	100	1.26	1.24	300	1	9	10	[+]
KSG	1.03 1.12	1.02 1.24	16:48:19 16:48:19 15:44:37 15:33:17	694 289 5 1889	1.11 1.10 1.08 1.04	1 1 2 2	3000 3111 10918 1530	1.12 1.04 1.03 1.00	1.27 1.29 1.38 1.39	487 2017 1000 1256	1 1 1 1
LABOPRINT	10.05	2.28 %	09:37:29	2	9.86	1	50	9.50	9.86	750	1	0	0	[+]
LAB	9.86 10.05	9.06 11.05	09:37:27 09:37:25 09:00:00 09:00:00	2 2 2 2	9.86 9.86 10.05 10.05	1 1 1 1	50 850 159 50	9.46 9.40 9.32 9.30	10.00 10.10 10.20 10.35	50 50 50 45	1 1 1 1
LARQ	1.85	10.86 %	14:47:49	299	1.94	3	5535	1.85	1.94	3701	1	8	15	[+]
LRQ	1.85 1.94	1.66 2.03	14:47:49 11:28:17 10:32:10 09:25:56	201 3270 4055 500	1.94 1.85 1.85 1.85	1 1 1 1	65 320 500 100	1.84 1.80 1.80 1.77	2.05 2.06 2.25 2.50	250 3168 499 5000	1 2 1 1
LENA	3.30	0.00 %	17:00:00	450	3.30	2	1023	3.30	3.36	400	1	9	31	[+]
LEN	3.29 3.37	2.97 3.63	17:00:00 17:00:00 16:43:30 16:14:39	1350 150 261 292	3.30 3.30 3.30 3.30	3 1 1 1	1232 300 130 1455	3.25 3.24 3.23 3.21	3.37 3.38 3.39 3.40	789 470 1500 1500	2 1 1 2
LENTEX	9.10	-4.55 %	17:00:18	70	8.82	2	620	8.80	9.06	77	1	3	23	[+]
LTX	8.82 9.10	8.20 10.00	17:00:00 17:00:00 17:00:00 17:00:00	110 80 40 60	8.82 8.82 8.82 8.82	1 1 1 2	115 125 2830 2500	8.78 8.68 8.66 8.40	9.10 9.20 9.24 9.28	789 957 1720 1000	2 3 1 1
LIBET	2.09	6.63 %	09:00:00	5	2.09	1	2500	1.96	2.08	108	1	0	0	[+]
LBT	2.09 2.09	1.88 2.29	16:49:10 16:49:10 16:46:20 13:48:15	108 1000 700 208	1.96 1.99 2.00 1.99	1 1 1 1	5500 5000 720 1823	1.96 1.91 1.90 1.58	2.09 2.12 2.14 2.15	7615 5000 5000 52486	2 1 1 3
LIVECHAT	97.40	-4.02 %	17:00:00	34	95.40	4	296	95.40	97.20	235	1	25	2,410	[+]
LVC	94.70 98.20	87.70 107.00	17:00:00 17:00:00 17:00:00 17:00:00	7 8 15 10	95.40 95.40 95.40 95.40	1 2 1 7	20 335 31 717	95.30 95.20 95.10 95.00	97.40 97.70 97.90 98.00	9 325 325 890	1 1 1 6
LOKUM	11.20	3.06 %	15:55:56	450	11.80	1	17	11.30	11.80	50	1	1	10	[+]
LKD	11.20 11.80	10.10 12.30	13:49:49 13:48:22 13:39:52 12:56:09	37 116 100 200	11.50 11.50 11.50 11.20	1 1 1 1	90 500 88 1270	10.70 10.60 10.20 9.90	11.90 11.95 12.00 12.20	5098 70 1241 385	2 1 4 3
LOTOS	26.65	1.83 %	17:03:14	75	27.88	1	601	27.83	27.88	2882	4	668	18,170	[+]
LTS	26.65 27.94	23.99 29.31	17:02:42 17:02:14 17:02:12 17:02:02	100 100 60 983	27.88 27.88 27.88 27.88	1 1 1 4	2465 171 1262 4378	27.81 27.80 27.75 27.71	27.90 27.92 27.93 27.94	270 1755 449 34	5 2 1 1
LPP	5,350.00	-4.03 %	17:00:00	2	5,240.00	2	6	5240.00	5300.00	5	1	2	10,260	[+]
LPP	5,155.00 5,390.00	4816.00 5885.00	17:00:00 17:00:00 17:00:00 17:00:00	2 2 3 5	5,240.00 5,240.00 5,240.00 5,240.00	1 1 2 2	5 5 6 6	5235.00 5225.00 5220.00 5210.00	5325.00 5330.00 5340.00 5350.00	4 9 7 8	1 3 2 3
LSISOFT	11.40	-0.87 %	16:45:03	300	11.40	1	370	11.40	11.90	670	1	1	11	[+]
LSI	11.40 11.45	10.30 12.50	15:13:08 14:32:43 14:32:43 11:26:36	70 450 50 30	11.45 11.40 11.40 11.45	2 4 2 1	571 512 801 200	11.05 11.00 10.00 9.80	12.50 12.60 13.00 13.70	145 248 9 90	1 2 1 1
LUBAWA	1.30	-0.76 %	17:02:25	623	1.31	4	24547	1.28	1.31	3754	2	427	552	[+]
LBW	1.27 1.34	1.17 1.43	17:02:25 17:02:25 17:02:25 17:02:25	1200 350 1000 404	1.31 1.31 1.31 1.31	3 1 9 4	3078 880 46321 8100	1.28 1.27 1.27 1.26	1.31 1.32 1.33 1.34	4000 5000 7099 6100	1 2 2 2
MABION	25.95	-8.47 %	17:03:14	47	21.60	2	112	21.60	21.85	100	1	157	3,495	[+]
MAB	21.10 25.95	21.10 25.70	17:01:51 17:00:19 17:00:00 17:00:00	125 3000 1121 50	21.60 21.60 21.60 21.60	1 4 2 1	271 460 230 200	21.55 21.50 21.40 21.35	21.90 21.95 22.00 22.25	250 204 460 260	2 2 2 1
MAKARONPL	5.50	0.89 %	17:00:00	1	5.65	2	210	5.60	5.65	2549	4	2	14	[+]
MAK	5.50 5.65	4.96 6.05	16:13:00 15:46:49 13:15:55 13:11:07	178 100 50 100	5.60 5.65 5.65 5.65	1 1 4 2	130 200 1396 2200	5.55 5.50 5.45 5.40	5.70 5.75 5.80 5.85	2850 3100 3000 3000	4 3 2 3
MANGATA	41.00	3.90 %	12:44:40	1	42.60	1	40	41.60	42.60	9	1	0	3	[+]
MGT	41.00 42.60	37.00 45.00	09:37:00 17:00:00 17:00:00 17:00:00	67 60 15 30	41.00 41.00 41.00 41.00	1 4 1 1	33 254 20 1	40.40 40.00 39.80 38.20	43.80 44.00 44.20 45.00	38 157 16 16	1 2 1 2
MARVIPOL	4.70	-0.43 %	16:41:55	2000	4.64	3	1455	4.60	4.64	450	2	12	55	[+]
MVP	4.60 4.70	4.23 5.16	16:02:26 15:32:13 15:27:07 15:27:07	1000 1500 945 55	4.60 4.60 4.60 4.60	1 1 2 1	750 550 2933 1591	4.58 4.57 4.56 4.55	4.66 4.70 4.75 4.79	1700 803 2500 450	1 1 1 1
MASTERPHA	3.92	-4.28 %	16:37:03	379	3.80	1	3017	3.80	3.92	60	2	3	12	[+]
MPH	3.80 3.92	3.53 4.31	16:37:03 16:37:03 16:37:03 16:37:03	1590 14 606 187	3.80 3.80 3.80 3.80	1 1 1 1	470 3000 400 350	3.77 3.76 3.75 3.58	4.10 4.19 4.28 4.38	2000 2000 867 362	1 1 2 1
MAXCOM	9.92	-2.02 %	16:40:49	5	9.70	1	105	9.54	9.68	50	1	2	16	[+]
MXC	9.50 9.92	8.94 10.90	16:40:49 15:46:11 15:25:08 15:23:17	95 100 230 290	9.70 9.60 9.52 9.52	2 2 1 3	530 632 527 830	9.52 9.50 9.48 9.20	9.70 9.80 9.88 9.90	165 5 1200 302	1 1 3 1
MBANK	120.00	-3.75 %	17:00:52	30	115.50	5	230	115.50	115.70	161	2	80	9,298	[+]
MBK	113.50 121.00	108.00 132.00	17:00:00 17:00:00 17:00:00 17:00:00	2 4 19 7	115.50 115.50 115.50 115.50	1 3 8 2	25 333 231 188	115.30 115.20 115.10 115.00	115.80 115.90 116.00 116.20	84 202 299 159	1 3 4 2
MBWS	5.86	-6.14 %	12:44:30	263	5.50	1	37	5.50	6.10	371	1	1	3	[+]
MBW	5.50 5.86	5.28 6.44	11:09:12 09:21:31 09:18:04 09:10:22	294 50 2 2	5.70 5.80 5.86 5.86	1 1 1 0	325 333 100 0	5.46 5.23 3.70 0.00	6.35 6.40 6.45 6.50	350 173 135 1835	2 2 2 3
MCI	13.60	-3.31 %	17:00:00	5	13.15	1	145	13.15	13.25	687	1	5	70	[+]
MCI	13.15 13.60	12.25 14.95	16:42:51 16:30:33 16:19:13 16:15:06	29 880 120 118	13.25 13.20 13.20 13.25	2 1 5 1	500 150 563 250	13.10 13.05 13.00 12.95	13.40 13.50 13.60 13.70	100 250 254 100	1 2 1 1
MDIENERGIA	3.80	-2.63 %	17:00:00	100	3.70	1	500	3.65	3.70	100	1	12	46	[+]
MDI	3.63 3.84	3.42 4.18	16:20:45 16:20:45 16:18:50 16:16:50	385 113 386 1000	3.64 3.64 3.64 3.63	1 1 1 1	9615 6694 494 500	3.64 3.63 3.60 3.59	3.75 3.77 3.79 3.80	499 500 2000 3393	1 1 1 3
MEDIACAP	0.00	0.00 %	17:00:00	2106	1.90	1	500	1.88	1.90	515	1	0	0	[+]
MCP	0.00 0.00	1.71 2.09	12:15:50 12:15:11 12:12:59 09:45:53	3575 1000 3750 50	1.90 1.95 2.00 2.09	1 1 1 1	336 4035 550 1588	1.88 1.86 1.75 1.63	1.98 2.09 2.26 2.29	3827 1050 500 800	1 1 1 1
MEDICALG	20.00	-2.24 %	17:00:00	51	19.60	1	75	19.30	19.60	6582	2	8	162	[+]
MDG	19.00 20.00	18.00 22.00	17:00:00 16:49:17 16:49:17 16:47:19	100 45 30 17	19.60 19.60 19.60 19.26	1 1 2 2	83 103 155 181	19.26 19.24 19.02 19.00	19.66 19.72 19.74 19.76	299 100 20 100	1 1 1 1
MENNICA	17.10	-4.09 %	16:10:04	46	16.40	1	6	16.60	16.90	27	1	6	106	[+]
MNC	16.40 17.20	15.40 18.80	16:10:04 16:10:04 16:10:04 16:10:04	12 90 130 115	16.50 16.50 16.50 16.50	1 3 4 3	50 912 667 177	16.50 16.40 16.30 16.20	17.10 17.20 17.50 18.00	588 600 300 125	3 1 1 2
MERCATOR	548.00	-12.86 %	17:04:14	3	481.00	30	5433	481.00	482.00	155	8	368	180,713	[+]
MRC	456.00 552.00	445.00 542.00	17:03:48 17:03:22 17:03:13 17:03:13	100 5 38 12	481.00 481.00 481.00 481.00	12 1 14 1	911 12 211 27	480.00 479.00 478.00 477.00	483.00 484.00 485.00 486.00	354 60 630 10	1 3 7 1
MERCOR	9.18	3.27 %	17:00:00	844	9.48	1	1	9.18	9.48	1005	1	3	30	[+]
MCR	9.16 9.48	8.28 10.05	17:00:00 17:00:00 17:00:00 17:00:00	555 53 222 100	9.48 9.48 9.48 9.48	2 2 1 1	192 223 222 150	9.00 8.92 8.84 8.82	9.68 9.80 9.86 9.88	157 200 100 80	1 1 1 1
MEXPOLSKA	1.09	-0.90 %	17:00:00	1	1.10	1	2000	1.08	1.10	2999	1	8	8	[+]
MEX	1.00 1.10	0.98 1.19	16:46:56 16:43:30 16:43:30 12:56:55	1 1199 546 354	1.03 1.07 1.05 1.06	1 1 1 1	1999 950 100 260	1.03 1.01 1.00 0.96	1.12 1.15 1.18 1.34	2330 1000 2337 500	1 1 1 1
MFO	17.70	2.34 %	15:13:10	1	17.50	1	100	16.60	17.40	398	3	36	592	[+]
MFO	16.00 17.70	16.00 19.40	15:13:10 15:12:33 15:11:29 15:07:39	216 825 450 591	17.40 17.40 16.80 16.40	1 1 1 1	500 500 50 313	16.10 16.00 15.60 15.50	17.50 18.90 19.00 20.00	77 60 210 50	1 1 1 1
MILKILAND	0.00	0.00 %	17:00:47	1410	0.63	2	1801	0.50	0.61	971	1	0	0	[+]
MLK	0.00 0.00	0.57 0.69	16:45:47 16:45:47 16:40:54 16:33:16	790 2200 8000 910	0.60 0.59 0.57 0.58	1 2 1 1	5400 4000 4444 1000	0.49 0.48 0.27 0.01	0.62 0.63 0.65 0.67	6000 500 79708 10000	1 1 1 1
MILLENNIUM	2.10	0.93 %	17:04:39	835	2.16	1	2000	2.16	2.16	2165	2	1,040	2,217	[+]
MIL	2.09 2.16	1.89 2.31	17:04:39 17:02:44 17:02:44 17:00:31	4119 381 352 71	2.16 2.16 2.16 2.16	1 1 2 1	4838 3000 10380 11385	2.15 2.15 2.14 2.14	2.16 2.16 2.17 2.17	430 1600 1486 15996	1 2 2 3
MIRACULUM	1.10	0.00 %	17:00:00	100	1.07	3	4500	1.02	1.07	2053	2	4	4	[+]
MIR	1.04 1.10	0.99 1.20	15:16:22 15:16:22 15:16:05 09:41:11	1153 820 2049 10	1.04 1.04 1.04 1.10	1 2 1 1	20000 11000 60 1000	1.02 1.01 1.00 0.99	1.08 1.09 1.09 1.10	1000 2790 789 105	1 2 1 1
MIRBUD	1.80	-3.83 %	17:03:51	1500	1.76	3	11000	1.74	1.76	975	1	258	452	[+]
MRB	1.70 1.82	1.62 1.98	17:03:40 17:00:00 17:00:00 16:49:46	2000 1025 1000 2500	1.76 1.76 1.76 1.76	1 4 3 4	1500 15696 3700 13521	1.74 1.73 1.73 1.72	1.76 1.77 1.77 1.78	1922 272 3000 6600	1 1 2 1
MLPGROUP	80.50	2.55 %	16:43:46	4	80.50	1	608	80.00	84.00	98	1	0	13	[+]
MLG	80.00 80.50	72.50 88.50	16:21:24 15:30:11 15:29:35 13:52:52	15 50 60 12	80.00 80.00 80.00 80.50	1 2 1 1	15 509 74 15	75.00 74.00 73.00 72.50	84.50 87.50 89.00 89.50	47 523 141 150	1 2 3 1
MLSYSTEM	61.80	-1.59 %	17:04:28	6	62.00	1	83	62.00	62.20	3077	2	26	1,570	[+]
MLS	60.00 62.20	55.80 67.80	17:00:31 17:00:31 17:00:00 17:00:00	69 42 58 942	62.00 62.00 62.00 62.00	2 2 1 3	1347 616 200 835	61.40 61.00 60.80 60.60	62.40 62.80 63.00 63.20	71 150 206 200	1 1 4 1
MOBRUK	370.00	-5.43 %	16:21:11	10	348.00	1	24	350.00	360.00	23	1	0	57	[+]
MBR	348.00 376.00	334.00 406.00	16:16:29 16:16:29 15:59:05 15:41:35	5 2 7 2	350.00 350.00 356.00 350.00	1 1 2 1	23 5 21 10	344.00 340.00 334.00 320.00	368.00 370.00 376.00 390.00	1 21 63 28	1 1 1 2
MOJ	0.00	0.00 %	16:47:55	4000	1.32	3	123110	1.31	1.32	44559	2	0	0	[+]
MOJ	0.00 0.00	1.19 1.45	15:17:42 14:22:58 13:05:49 11:38:45	1500 5000 1073 10	1.32 1.32 1.33 1.35	3 3 2 1	26500 23560 27834 935	1.30 1.29 1.28 1.07	1.33 1.35 1.36 1.40	1627 11761 1300 7500	2 1 1 2
MOL	19.20	1.32 %	12:04:37	100	19.25	1	100	19.05	19.20	140	1	0	4	[+]
MOL	19.20 19.32	17.28 21.12	09:54:56 09:10:41 14:15:36 13:55:09	1 100 20 20	19.32 19.20 19.00 19.00	1 1 1 1	11 70 15 100	19.00 18.80 18.25 18.15	19.60 19.85 20.06 20.10	944 82 147 35	1 1 1 1
MONNARI	1.40	1.77 %	15:31:31	500	1.44	1	2605	1.40	1.44	2500	1	1	1	[+]
MON	1.40 1.44	1.26 1.54	13:23:55 10:49:34 15:29:08 15:29:08	310 85 819 2298	1.40 1.40 1.41 1.41	1 1 2 1	1001 500 5700 2500	1.34 1.34 1.33 1.32	1.44 1.45 1.45 1.48	1729 1000 5116 1244	1 1 3 1
MOSTALPLC	7.88	-3.68 %	16:13:07	105	7.86	1	50	7.90	8.00	128	1	3	21	[+]
MSP	7.86 8.12	7.10 8.66	16:10:27 16:10:27 16:04:45 15:12:50	250 45 600 400	7.86 7.86 7.90 7.90	1 1 1 1	250 200 50 130	7.82 7.80 7.78 7.72	8.12 8.14 8.16 8.18	395 310 540 250	1 2 2 1
MOSTALWAR	3.78	-2.82 %	16:29:09	46	3.79	1	200	3.70	3.75	199	1	11	39	[+]
MSW	3.60 3.94	3.41 4.15	16:28:48 16:28:48 16:00:53 15:21:40	222 232 217 5	3.79 3.75 3.75 3.75	1 1 1 1	500 222 500 220	3.68 3.66 3.65 3.64	3.80 3.85 3.89 3.90	333 222 485 800	1 1 1 1
MOSTALZAB	0.80	-0.48 %	17:00:00	1500	0.82	1	170	0.82	0.82	7683	1	71	58	[+]
MSZ	0.80 0.84	0.72 0.88	17:00:00 16:45:33 16:45:33 16:45:33	1500 880 2000 120	0.82 0.83 0.83 0.82	2 1 3 1	4074 8649 3258 4508	0.80 0.80 0.79 0.79	0.83 0.83 0.83 0.83	16120 2200 37000 20041	3 1 4 3
MUZA	2.40	-2.54 %	14:08:20	255	2.30	1	3300	2.30	2.40	3125	1	0	1	[+]
MZA	2.30 2.40	2.16 2.64	12:24:36 09:43:05 09:00:00 12:50:26	200 14 400 1000	2.40 2.36 2.36 2.42	1 1 0 0	200 600 0 0	2.22 2.20 0.00 0.00	2.52 2.56 2.88 3.08	2500 160 200 715	1 1 1 1
MWTRADE	1.45	1.96 %	13:39:51	10	1.56	1	1000	1.45	1.56	1674	1	5	7	[+]
MWT	1.45 1.56	1.31 1.59	13:29:57 13:29:49 11:01:40 10:34:20	2 3000 100 820	1.52 1.50 1.52 1.49	2 1 2 1	2000 4245 2500 6	1.44 1.43 1.39 1.37	1.57 1.60 1.65 1.68	1000 100 200 408	1 1 1 1
NANOGROUP	5.50	9.24 %	17:04:07	3000	6.50	2	321	6.40	6.50	5786	7	98	616	[+]
NNG	5.50 7.05	6.00 7.30	17:03:30 17:01:17 17:00:00 17:00:00	32 600 475 350	6.50 6.50 6.50 6.50	1 2 1 1	100 450 1000 2508	6.35 6.15 6.10 6.00	6.80 6.85 6.90 6.95	1150 250 4766 50	2 1 4 1
NETIA	4.51	-0.22 %	17:00:00	41	4.49	1	2314	4.49	4.51	720	2	66	297	[+]
NET	4.45 4.52	4.06 4.96	17:00:00 16:10:40 16:03:36 15:56:37	1000 4224 5118 4515	4.49 4.50 4.50 4.50	1 2 1 1	2355 1800 440 500	4.47 4.46 4.41 4.40	4.53 4.54 4.55 4.56	2000 360 2436 3806	1 1 2 2
NEUCA	539.00	-2.60 %	17:00:14	4	525.00	3	450	525.00	528.00	51	2	5	2,494	[+]
NEU	523.00 539.00	485.50 592.00	17:00:00 17:00:00 17:00:00 17:00:00	194 13 1 10	525.00 525.00 525.00 525.00	1 3 4 1	20 14 43 31	522.00 521.00 520.00 519.00	529.00 530.00 531.00 532.00	83 132 47 20	3 5 1 1
NEWAG	22.90	-3.54 %	16:48:55	81	21.80	1	46	21.80	22.80	13	1	1	23	[+]
NWG	21.60 22.90	20.70 25.10	16:48:44 16:48:44 16:23:59 16:23:59	6 64 1 39	22.50 22.50 21.60 21.60	3 3 1 3	154 157 150 1062	21.60 21.50 21.10 21.00	22.90 23.50 23.60 23.80	224 200 100 249	2 1 1 1
NORTCOAST	0.00	0.00 %	16:35:50	100	14.95	0	0	0.00	0.00	0	0	0	0	[+]
NCT	0.00 0.00	13.50 16.40	15:44:12 15:37:58 11:37:51 10:19:57	355 145 250 300	14.85 14.85 14.85 14.95	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
NOVITA	126.00	1.68 %	17:00:00	10	121.00	1	90	121.00	121.50	40	1	0	32	[+]
NVT	119.00 126.00	113.50 138.50	17:00:00 17:00:00 15:20:21 15:01:27	40 60 86 11	121.00 121.00 119.00 119.50	3 1 1 3	153 200 2 37	119.00 118.00 117.50 115.00	122.00 123.00 124.00 125.00	50 20 20 215	1 1 1 3
NOWAGALA	0.00	0.00 %	11:35:31	2000	0.81	1	9500	0.81	0.86	9000	1	0	0	[+]
CNG	0.00 0.00	0.73 0.89	16:26:26 10:21:51 09:28:24 09:00:40	2000 750 250 1000	0.86 0.82 0.82 0.82	1 1 1 1	2776 5000 2155 100	0.78 0.74 0.67 0.65	0.99 1.00 1.05 1.10	5000 16281 56400 8	1 2 1 1
NTTSYSTEM	2.65	-0.38 %	16:25:02	1	2.64	1	234	2.52	2.64	1752	1	0	0	[+]
NTT	2.64 2.65	2.39 2.91	16:25:01 16:25:00 16:24:59 09:07:01	1 1 1 1	2.64 2.64 2.64 2.65	2 1 1 2	2500 124 246 3225	2.50 2.49 2.48 2.47	2.65 2.67 2.68 2.70	6164 370 1800 2790	2 1 1 3
OAT	16.30	-2.82 %	17:00:00	72	15.50	1	997	15.20	15.50	785	2	24	366	[+]
OAT	14.70 16.30	14.70 17.90	17:00:00 17:00:00 16:48:55 16:47:10	39 72 3 165	15.50 15.50 15.20 15.40	2 1 2 2	150 160 255 970	15.00 14.90 14.85 14.80	15.60 15.70 15.75 15.80	100 150 25 200	1 1 1 1
ODLEWNIE	3.95	-3.30 %	15:45:26	985	3.81	1	480	3.79	3.81	1228	2	8	30	[+]
ODL	3.81 3.95	3.56 4.34	15:45:26 15:45:26 15:31:53 15:31:53	248 500 438 1000	3.81 3.81 3.90 3.89	2 2 2 1	730 3330 2150 20	3.78 3.75 3.71 3.70	3.89 3.94 3.95 3.97	1000 1100 1425 900	1 2 2 1
OEX	15.00	-3.33 %	14:27:11	38	14.50	1	90	14.60	15.00	1529	2	1	20	[+]
OEX	14.50 15.00	13.50 16.50	14:27:11 14:00:35 14:00:35 13:04:44	312 5 60 100	14.50 15.00 14.90 14.50	3 1 2 1	750 250 195 25	14.50 13.80 13.60 13.50	15.10 15.20 15.40 15.50	76 3080 320 1580	1 2 2 3
OPENFIN	0.75	-3.95 %	17:00:00	1	0.73	1	20	0.70	0.73	529	1	1	1	[+]
OPF	0.70 0.75	0.68 0.82	09:30:00 09:24:58 17:00:00 09:53:42	980 10 10 201	0.70 0.75 0.76 0.70	2 1 1 1	2911 5000 10000 1567	0.69 0.68 0.65 0.65	0.76 0.78 0.78 0.79	2960 9570 23349 5000	1 1 1 1
OPONEOPL	30.60	-3.23 %	16:49:49	35	30.00	1	500	29.70	29.90	111	1	5	141	[+]
OPN	29.50 31.40	27.60 33.60	16:49:38 16:49:38 16:45:01 16:45:01	303 35 2 98	30.00 30.00 30.50 30.40	1 2 1 2	10 54 10 75	29.60 29.50 29.20 29.10	30.00 30.20 30.30 30.60	100 51 100 231	1 1 1 1
OPTEAM	25.40	6.30 %	17:00:00	102	27.00	1	200	25.00	27.00	4398	5	6	166	[+]
OPM	24.80 27.00	23.00 27.80	17:00:00 17:00:00 17:00:00 17:00:00	100 100 300 100	27.00 27.00 27.00 27.00	2 3 2 1	450 480 200 4300	24.60 24.40 24.20 24.00	28.00 28.40 28.60 28.80	3000 13 200 42	2 1 2 1
ORANGEPL	6.06	-1.22 %	17:00:15	2000	6.08	1	21542	6.08	6.08	74364	4	2,582	15,809	[+]
OPL	6.00 6.23	5.46 6.66	17:00:00 17:00:00 17:00:00 17:00:00	218 7999 5000 4377	6.08 6.08 6.08 6.08	2 2 2 3	11411 11421 11440 16822	6.07 6.06 6.05 6.04	6.08 6.09 6.10 6.11	13515 11365 24214 16629	2 2 4 3
ORCOGROUP	0.00	0.00 %	11:31:30	100	1.00	1	900	1.00	1.10	24	1	0	0	[+]
OPG	0.00 0.00	0.90 1.10	15:26:56 10:14:52 15:59:34 15:59:29	500 460 200 1575	1.00 0.90 1.00 1.00	1 1 1 1	7040 1000 2000 2600	0.90 0.88 0.62 0.10	1.34 1.41 1.44 1.45	1000 1781 500 12672	1 1 1 2
ORZBIALY	9.80	0.00 %	16:21:49	34	10.00	1	760	9.80	10.15	131	1	1	9	[+]
OBL	9.80 10.00	8.82 10.75	16:20:45 16:20:45 15:43:37 10:07:51	83 183 240 400	10.00 10.00 9.80 9.80	1 1 1 1	311 320 340 311	9.54 9.50 9.32 9.20	10.25 10.30 11.70 11.90	111 5800 859 1000	1 4 1 1
OTLOG	4.30	-4.44 %	12:16:31	1000	4.30	1	2000	4.12	4.30	2500	1	1	4	[+]
OTS	4.30 4.30	3.88 4.72	09:15:11 09:13:45 09:03:37 17:00:00	293 1500 1000 1	4.50 4.30 4.30 4.48	1 1 0 0	200 10 0 0	3.00 1.00 0.00 0.00	4.50 4.62 4.70 4.86	383 1665 1776 2994	1 1 2 1
OTMUCHOW	1.22	-0.82 %	13:34:18	483	1.21	1	2000	1.16	1.21	720	1	1	2	[+]
OTM	1.21 1.22	1.10 1.34	09:56:43 09:00:00 14:26:36 11:49:45	797 100 329 2561	1.22 1.22 1.22 1.22	2 2 1 2	7030 1060 2300 6000	1.15 1.10 1.07 1.05	1.25 1.30 1.31 1.35	6000 1183 700 560	1 1 1 1
OVOSTAR	59.50	1.57 %	16:50:00	15	64.50	1	650	63.50	62.00	2035	1	0	30	[+]
OVO	59.50 64.50	58.50 71.50	16:49:58 16:49:57 16:49:49 16:49:49	1 41 184 125	64.50 63.00 63.00 60.00	1 1 1 1	150 100 200 1000	59.00 50.00 45.00 40.00	68.00 80.00 148.00 0.00	28 150 5 0	1 1 1 0
PAMAPOL	1.30	-6.15 %	16:17:31	380	1.22	3	520	1.22	1.29	2000	1	15	18	[+]
PMP	1.20 1.30	1.17 1.43	16:13:18 16:13:18 16:13:18 16:13:18	150 99 1500 471	1.22 1.22 1.22 1.23	4 12 2 1	7005 23658 800 400	1.21 1.20 1.19 1.18	1.30 1.31 1.32 1.35	5770 600 900 495	1 1 1 1
PANOVA	9.30	-1.22 %	17:00:00	1	9.68	3	465	9.30	9.68	110	1	0	1	[+]
NVA	9.30 9.68	8.38 10.20	11:11:33 09:00:00 09:00:00 09:00:00	50 26 54 16	9.30 9.30 9.30 9.30	1 1 1 1	300 115 222 250	9.20 9.02 8.84 8.82	9.70 9.80 9.90 10.40	885 1554 100 222	1 2 1 1
PATENTUS	0.90	-2.60 %	17:00:00	1600	0.90	1	2199	0.88	0.90	7200	1	14	12	[+]
PAT	0.88 0.92	0.81 0.99	16:48:04 16:35:45 16:12:38 16:12:38	1 400 8500 100	0.88 0.90 0.90 0.90	2 1 1 1	10200 1000 200 1050	0.85 0.83 0.82 0.56	0.92 0.92 0.93 0.93	1000 2000 868 1000	1 1 1 1
PBKM	75.00	1.33 %	16:32:46	14	76.00	1	6	76.00	77.60	50	1	0	5	[+]
BKM	75.00 76.00	67.60 82.40	15:10:24 09:20:39 09:20:39 09:20:39	17 3 20 7	75.00 75.00 75.00 75.00	4 1 1 2	208 49 30 29	75.00 74.40 73.60 73.20	80.00 81.00 81.40 84.00	1003 20 15 20	4 1 1 1
PCCEXOL	3.34	-3.55 %	17:04:54	654	3.26	3	31083	3.26	3.27	1300	2	297	967	[+]
PCX	3.20 3.36	3.01 3.67	17:04:54 17:04:15 17:04:15 17:04:15	346 954 500 231	3.26 3.26 3.26 3.26	3 1 4 5	4090 6088 5821 7321	3.24 3.23 3.22 3.21	3.28 3.29 3.30 3.31	2344 1000 3629 500	3 2 5 1
PCCROKITA	41.90	-1.19 %	17:01:03	32	41.40	1	100	41.00	41.40	4	1	3	132	[+]
PCR	40.70 41.90	37.80 46.00	17:00:00 17:00:00 17:00:00 16:48:23	40 10 50 1	41.40 41.40 41.40 41.50	1 1 5 2	10 166 517 70	40.90 40.80 40.70 40.60	41.50 41.60 41.80 41.90	59 265 100 101	1 1 1 2
PEKABEX	13.45	-3.26 %	17:00:00	93	13.35	1	779	13.35	13.40	230	1	6	74	[+]
PBX	13.00 13.45	12.15 14.75	17:00:00 17:00:00 17:00:00 16:33:47	100 1 56 394	13.35 13.35 13.35 13.00	1 2 4 3	300 1400 1233 1076	13.10 13.05 13.00 12.85	13.45 13.60 13.65 13.70	111 682 230 250	2 2 1 1
PEKAO	41.60	0.38 %	17:03:29	24	42.27	1	500	42.27	42.29	18803	1	1,086	45,581	[+]
PEO	41.40 42.44	37.44 45.76	17:00:22 17:00:22 17:00:00 17:00:00	49333 667 1503 3254	42.27 42.27 42.27 42.27	2 2 1 2	3477 3482 100 3487	42.17 42.11 42.06 42.05	42.31 42.34 42.37 42.38	5952 1372 3461 2012	3 1 2 3
PEMANAGER	13.65	-2.57 %	17:00:00	100	13.25	2	360	12.85	13.30	151	1	9	115	[+]
PEM	12.70 13.75	12.30 15.00	16:48:22 16:47:26 11:07:01 11:00:14	44 56 200 6601	13.30 13.10 12.70 12.70	4 2 2 1	1039 300 340 200	12.70 12.45 12.00 11.90	13.50 13.70 13.75 13.80	500 1000 300 710	1 1 1 1
PEP	41.40	-1.64 %	17:00:00	10	41.90	2	349	41.90	42.60	121	1	4	159	[+]
PEP	41.00 42.60	37.30 45.50	17:00:00 17:00:00 16:48:22 16:45:58	2 8 34 95	41.90 41.90 42.60 42.60	1 1 1 3	145 24 20 566	41.60 41.40 41.30 41.00	42.80 43.00 44.00 45.00	30 250 40 583	1 1 1 4
PEPEES	1.36	-0.74 %	16:08:42	6	1.35	2	2000	1.29	1.35	824	1	3	4	[+]
PPS	1.30 1.36	1.23 1.49	16:06:06 10:27:13 10:26:33 10:26:19	2000 6 100 600	1.30 1.35 1.30 1.30	1 1 1 2	1000 1200 642 2300	1.26 1.25 1.24 1.20	1.36 1.37 1.40 1.45	1486 1572 18616 20000	1 2 4 1
PGE	4.45	0.31 %	17:04:18	313	4.51	1	8368	4.49	4.51	11376	3	4,355	19,320	[+]
PGE	4.26 4.59	4.00 4.89	17:03:06 17:03:06 17:03:06 17:03:06	2000 550 3000 10000	4.51 4.51 4.51 4.51	2 2 1 2	11789 11804 500 11823	4.49 4.48 4.48 4.48	4.51 4.51 4.52 4.52	11732 8368 11715 6135	2 1 2 1
PGNIG	4.12	0.05 %	17:04:56	600	4.17	1	15443	4.17	4.17	72211	2	6,787	28,220	[+]
PGN	4.07 4.28	3.71 4.54	17:02:47 17:02:32 17:01:58 17:00:29	59 2000 505 1000	4.17 4.17 4.17 4.17	1 1 1 1	22908 15932 5000 15966	4.17 4.16 4.16 4.16	4.17 4.17 4.18 4.18	21673 8409 31365 39449	1 2 1 4
PGODLEW	0.94	2.17 %	17:00:00	70	0.94	1	2500	0.91	0.94	2330	2	10	9	[+]
PGO	0.91 0.94	0.85 1.03	16:10:05 16:06:13 16:06:13 13:00:44	2500 1000 500 1000	0.91 0.91 0.92 0.91	1 3 2 1	3000 5534 1674 737	0.90 0.90 0.89 0.86	0.99 1.00 1.03 1.04	2500 4063 900 606	2 3 1 1
PGSSOFT	10.55	-4.74 %	17:00:00	46	10.05	1	54	10.05	10.40	996	2	7	73	[+]
PSW	9.72 10.55	9.50 11.60	16:34:03 16:34:03 13:39:38 13:39:38	294 186 85 50	10.40 10.35 10.40 10.40	1 2 1 1	104 400 250 100	10.00 9.84 9.80 9.76	10.60 10.65 10.70 10.75	5 300 400 500	1 1 1 1
PHARMENA	14.10	-8.68 %	17:00:06	100	13.15	1	497	12.75	13.15	357	1	29	388	[+]
PHR	12.60 14.10	11.45 13.95	17:00:06 17:00:00 16:44:12 16:42:48	700 300 40 300	13.15 13.15 13.20 12.75	1 2 2 1	265 270 296 119	12.70 12.65 12.60 12.50	13.45 13.50 13.60 13.70	400 558 476 200	1 2 3 1
PHN	8.96	-0.45 %	17:00:00	1	8.92	1	50	8.80	8.94	432	1	6	49	[+]
PHN	8.80 8.96	8.08 9.84	16:14:01 16:14:01 16:12:34 16:12:34	500 235 951 112	8.80 8.80 8.82 8.84	1 1 5 1	20 1200 1670 150	8.76 8.72 8.70 8.62	8.96 8.98 9.00 9.18	44 200 200 59	1 1 1 1
PKNORLEN	38.97	-2.28 %	17:04:15	100	38.10	3	911	38.10	38.11	7905	1	1,514	57,555	[+]
PKN	37.55 38.97	35.08 42.86	17:04:15 17:03:33 17:03:21 17:03:21	104 100 100 360	38.10 38.10 38.10 38.10	1 2 1 1	1648 80 1651 1653	38.04 38.00 37.98 37.93	38.12 38.13 38.14 38.15	3016 3793 4081 604	1 2 1 1
PKOBP	18.51	0.29 %	17:04:49	566	18.96	1	2690	18.95	18.96	500	2	4,643	87,005	[+]
PKO	18.40 18.99	16.66 20.36	17:04:27 17:04:27 17:04:27 17:04:27	52 100 500 6092	18.96 18.96 18.96 18.96	1 2 1 2	10 305 50 260	18.93 18.91 18.89 18.88	18.96 18.97 18.98 18.98	27608 17374 41911 12844	1 2 2 5
PKPCARGO	9.18	-1.94 %	17:00:00	32	9.12	4	968	9.12	9.20	991	2	69	633	[+]
PKP	9.10 9.22	8.27 10.08	17:00:00 17:00:00 17:00:00 17:00:00	41 17 14 73	9.12 9.12 9.12 9.12	2 14 2 4	600 8124 123 2793	9.11 9.10 9.08 9.05	9.25 9.30 9.35 9.40	4400 1100 100 100	1 2 1 1
PLASTBOX	1.73	0.00 %	17:00:00	1	1.75	1	279	1.74	1.75	9999	1	11	19	[+]
PLX	1.73 1.76	1.56 1.90	16:41:15 11:48:03 11:46:20 11:46:20	1 5000 3795 510	1.74 1.76 1.76 1.76	1 3 1 1	5000 22693 750 6500	1.74 1.73 1.66 1.66	1.75 1.76 1.77 1.79	3205 10000 9950 5382	1 1 1 1
PLAY	38.78	-0.15 %	17:00:00	180	38.78	5	43067	38.78	38.80	1564	2	4,193	162,719	[+]
PLY	38.76 38.86	34.92 42.64	17:00:00 17:00:00 17:00:00 17:00:00	1260 1630 5204 1476	38.78 38.78 38.78 38.78	4 2 3 2	65590 10276 1715 10350	38.76 38.74 38.72 38.70	38.82 38.84 38.86 38.88	17068 35000 28931 15961	3 3 9 7
PLAYWAY	536.00	-3.35 %	17:00:00	1	519.00	1	13	519.00	522.00	25	1	7	3,899	[+]
PLW	508.00 536.00	482.50 589.00	17:00:00 17:00:00 17:00:00 17:00:00	17 51 50 6	519.00 519.00 519.00 519.00	2 1 1 2	12 1 6 20	516.00 515.00 514.00 513.00	524.00 525.00 527.00 528.00	3 49 10 10	1 1 1 1
PLAZACNTR	1.52	0.00 %	14:18:54	200	1.65	1	1750	1.53	1.65	550	2	1	1	[+]
PLZ	1.52 1.65	1.37 1.67	12:53:30 12:07:22 12:07:22 10:44:38	4 10 50 300	1.65 1.65 1.60 1.65	2 1 1 0	2016 40 1 0	1.52 1.50 1.00 0.00	1.70 1.76 1.78 1.80	850 140 1325 660	1 1 1 1
POINTGROUP	1.72	-11.11 %	17:00:00	2000	1.60	1	5000	1.50	1.60	1689	1	12	19	[+]
PGM	1.60 1.72	1.55 1.89	17:00:00 17:00:00 15:34:18 09:00:00	999 1 4630 4000	1.60 1.60 1.62 1.72	1 1 1 1	1 810 200 520	1.40 1.29 1.18 0.90	1.62 1.79 1.80 1.99	1370 429 3883 1180	1 1 1 1
POLICE	10.50	1.87 %	12:54:41	470	10.90	1	560	10.60	11.20	830	3	1	7	[+]
PCE	10.40 10.90	9.45 11.50	11:00:22 11:00:22 10:59:14 16:36:39	9 150 25 16	10.40 10.40 10.50 10.70	2 1 1 1	424 83 7 100	10.40 10.10 10.00 9.80	11.40 11.50 11.60 11.80	200 300 532 100	1 1 2 1
POLIMEXMS	1.68	0.94 %	17:00:00	760	1.72	1	406	1.71	1.72	4332	1	125	209	[+]
PXM	1.64 1.72	1.51 1.85	17:00:00 17:00:00 17:00:00 16:47:08	632 90 378 1005	1.72 1.72 1.72 1.72	1 1 1 1	610 5000 1186 610	1.69 1.69 1.68 1.67	1.72 1.73 1.73 1.73	3000 1383 6550 10000	3 1 2 1
POLNORD	3.00	-2.17 %	15:05:26	1188	2.93	2	450	2.88	2.93	14534	2	3	8	[+]
PND	2.90 3.00	2.70 3.29	15:05:26 14:55:02 14:55:02 14:41:58	1 317 183 372	2.99 2.90 2.90 2.90	1 1 2 1	1111 600 882 500	2.81 2.80 2.75 2.72	2.95 2.98 3.00 3.02	33 909 1000 450	1 1 1 2
POLWAX	2.69	4.21 %	17:00:00	10	2.72	1	50	2.62	2.72	290	1	10	28	[+]
PWX	2.61 2.72	2.43 2.95	16:43:20 16:43:20 16:43:20 15:57:20	1200 168 400 14	2.62 2.62 2.64 2.70	1 1 1 2	3300 1000 394 2675	2.61 2.60 2.59 2.58	2.74 2.80 2.82 2.84	3000 2400 653 4444	1 2 2 1
POZBUD	1.95	-1.33 %	16:45:18	500	1.86	1	500	1.80	1.86	1684	1	55	103	[+]
POZ	1.81 1.95	1.75 2.13	16:21:05 16:14:31 16:08:13 15:47:53	316 684 316 500	1.86 1.84 1.84 1.81	1 1 2 1	500 2000 5767 1180	1.79 1.74 1.72 1.71	1.91 1.92 1.93 1.94	450 1000 650 1300	1 1 1 2
PRAGMAFA	17.00	5.29 %	16:45:11	75	17.90	2	211	17.50	17.90	249	2	5	85	[+]
PRF	16.90 18.10	15.30 18.70	16:26:17 16:26:17 16:26:17 16:25:40	66 120 40 13	17.90 17.90 17.90 17.90	2 2 1 1	211 116 111 200	17.40 17.30 17.20 17.10	18.00 18.10 18.20 18.30	250 1684 1000 50	4 1 1 1
PRAGMAINK	7.48	-0.27 %	14:47:03	250	7.46	1	20	7.00	7.40	1000	1	1	11	[+]
PRI	7.40 7.48	6.74 8.22	14:36:34 09:48:48 09:48:45 09:48:43	1000 2 2 2	7.40 7.46 7.46 7.46	1 1 1 1	20 20 20 20	6.90 6.80 6.70 6.60	7.44 7.46 7.48 7.50	400 504 256 17	1 1 1 1
PRAIRIE	0.54	0.19 %	17:00:00	2333	0.54	2	200135	0.54	0.54	7000	1	202	104	[+]
PDZ	0.49 0.54	0.49 0.60	17:00:00 17:00:00 17:00:00 16:39:21	2 100 3500 2000	0.54 0.54 0.54 0.53	1 1 1 1	2000 5000 1500 3796	0.51 0.50 0.50 0.49	0.54 0.54 0.54 0.55	29850 1001 4802 20000	4 1 1 1
PRIMETECH	1.00	-13.04 %	14:01:02	5424	1.00	1	1000	1.01	1.20	2681	1	5	5	[+]
PTH	1.00 1.00	0.90 1.10	16:31:58 11:22:45 10:48:26 10:48:26	100 1558 548 8	1.15 1.20 1.25 1.25	2 1 1 2	10368 300 5052 3456	1.01 0.95 0.92 0.91	1.21 1.22 1.23 1.30	2966 2743 2552 10	1 1 1 1
PROCHEM	18.40	0.00 %	12:28:35	30	17.80	1	100	16.60	17.80	499	1	0	1	[+]
PRM	17.80 18.40	16.60 20.20	09:00:00 09:00:00 09:00:00 09:00:00	3 2 2 2	18.40 18.40 18.40 18.40	1 1 1 1	100 15 7 1	15.60 15.50 15.00 5.00	18.40 18.45 18.50 19.70	78 460 230 70	1 1 1 1
PROJPRZEM	15.45	-6.15 %	16:09:30	60	14.50	1	90	14.35	15.45	513	2	2	33	[+]
PJP	13.95 15.45	13.95 16.95	16:06:42 16:06:42 13:03:17 13:03:17	30 10 643 25	14.30 14.50 14.80 14.80	1 2 5 2	70 225 515 231	14.30 14.00 13.95 12.30	15.50 16.50 16.55 16.90	555 106 49 200	2 1 1 1
PROTEKTOR	4.00	3.02 %	17:00:00	300	4.10	1	98	4.06	4.10	382	1	62	255	[+]
PRT	3.98 4.20	3.60 4.40	17:00:00 16:49:46 16:49:46 16:39:34	1 400 100 1000	4.10 4.10 4.10 4.12	2 5 1 1	255 5320 4000 4000	4.00 3.90 3.88 3.86	4.14 4.18 4.20 4.24	399 100 725 1000	1 1 3 1
PROVIDENT	3.00	-1.33 %	17:00:00	1	2.97	2	719	2.90	2.97	999	1	8	25	[+]
IPF	2.90 3.00	2.70 3.30	16:48:18 16:07:57 15:53:07 15:53:07	350 168 531 69	2.90 2.98 2.90 2.91	3 1 1 1	970 90 500 2000	2.80 2.76 2.71 2.70	2.98 3.00 3.10 3.12	1400 1235 158 19600	1 2 1 1
PULAWY	72.40	0.56 %	16:15:02	8	72.40	1	45	72.60	73.00	95	2	0	17	[+]
ZAP	72.20 73.00	65.20 79.60	16:15:02 14:17:06 14:17:06 14:16:37	2 1 17 45	72.40 73.00 73.00 72.60	1 1 2 1	26 5 107 40	72.40 72.20 72.00 71.40	74.40 74.80 75.00 76.00	10 18 291 18	1 1 3 2
PZU	20.83	2.42 %	17:02:14	100	21.60	1	100	21.53	21.60	51940	7	3,571	76,128	[+]
PZU	20.60 21.60	18.75 22.91	17:01:43 17:01:42 17:01:08 17:00:28	100 1000 200 100	21.60 21.60 21.60 21.60	1 3 1 1	500 280 500 10	21.52 21.50 21.46 21.45	21.61 21.64 21.65 21.66	150 44198 200 22650	1 3 2 2
QUERCUS	2.80	0.71 %	16:48:56	1200	2.82	1	265	2.78	2.82	12880	1	41	114	[+]
QRS	2.76 2.82	2.52 3.08	16:40:23 16:22:05 16:14:50 16:04:06	1000 1000 953 600	2.82 2.82 2.80 2.78	1 1 4 1	162 9000 1495 446	2.77 2.76 2.70 2.67	2.94 2.99 3.14 3.17	6252 750 270 2000	2 1 1 1
R22	31.90	-4.08 %	17:00:00	100	30.60	1	39	30.40	30.60	300	1	20	614	[+]
R22	30.40 31.90	28.80 35.00	16:42:11 16:32:02 16:20:26 16:18:45	100 1 30 10	30.50 30.40 30.50 30.50	1 3 7 1	50 500 752 17	30.20 30.10 30.00 29.40	30.70 30.90 31.00 31.50	130 900 50 350	1 1 1 1
RADPOL	2.39	-0.85 %	10:01:58	3233	2.32	1	250	2.28	2.32	1167	1	3	8	[+]
RDL	2.32 2.39	2.16 2.62	10:01:58 09:00:00 16:35:59 16:18:45	100 5 600 10	2.36 2.39 2.34 2.34	1 1 1 1	2000 3026 1995 5000	2.25 2.24 2.22 2.18	2.37 2.38 2.39 2.40	995 36200 500 8097	1 1 1 3
RAFAKO	0.61	-3.28 %	17:04:27	2022	0.62	1	200	0.61	0.62	5000	1	876	524	[+]
RFK	0.57 0.63	0.55 0.67	17:00:00 17:00:00 16:48:55 16:48:55	578 422 978 349	0.62 0.62 0.62 0.62	1 3 1 1	3000 32327 2000 3000	0.60 0.60 0.60 0.59	0.62 0.62 0.63 0.63	3759 5000 1603 5000	1 1 1 1
RAFAMET	0.00	0.00 %	09:42:57	2	14.00	1	10	13.00	14.00	552	1	0	0	[+]
RAF	0.00 0.00	12.60 15.40	09:42:56 15:35:48 15:35:48 09:38:46	1 12 28 2	14.00 13.40 13.50 14.00	2 1 1 1	16 10 50 35	12.50 12.00 11.60 11.10	14.30 15.00 15.20 15.30	70 50 40 10	1 1 1 1
RAINBOW	10.50	-0.97 %	17:04:47	53	10.25	1	54	10.25	10.30	255	1	11	117	[+]
RBW	10.10 10.50	9.46 11.55	17:04:31 17:04:22 17:00:00 17:00:00	22 222 386 10	10.25 10.25 10.25 10.25	5 1 5 1	2399 985 1250 1990	10.20 10.15 10.10 10.05	10.35 10.40 10.45 10.50	222 500 831 222	1 2 2 1
RANKPROGR	1.25	0.00 %	17:00:00	5	1.25	1	6000	1.23	1.25	1939	1	15	18	[+]
RNK	1.21 1.26	1.12 1.38	16:46:07 16:02:11 16:02:06 16:00:07	1 5 50 1800	1.21 1.25 1.25 1.21	1 4 2 1	3199 12430 52000 1500	1.21 1.21 1.20 1.17	1.25 1.27 1.28 1.30	5949 385 31760 4662	1 1 3 1
RAWLPLUG	7.32	-5.71 %	17:00:00	14	7.26	2	676	7.26	7.70	995	1	1	6	[+]
RWL	7.26 7.40	6.60 8.04	17:00:00 14:21:46 14:21:46 13:28:28	119 100 1 133	7.26 7.40 7.38 7.36	2 1 1 1	132 64 1100 1000	7.24 7.16 7.10 7.04	7.80 7.88 7.90 7.98	500 125 264 480	1 1 1 1
REDAN	0.14	12.86 %	17:00:00	164	0.16	1	1000	0.14	0.16	336	1	0	0	[+]
RDN	0.14 0.16	0.12 0.16	09:49:42 16:29:23 16:26:32 16:09:32	100 4735 3000 580	0.14 0.14 0.15 0.16	4 1 1 1	10301 3400 1000 6150	0.14 0.13 0.13 0.13	0.16 0.18 0.18 0.19	2020 4000 500 1537	1 1 1 1
RELPOL	4.80	-2.27 %	17:02:16	24	4.74	2	573	4.60	4.74	32	1	40	186	[+]
RLP	4.45 4.89	4.32 5.28	17:00:00 17:00:00 16:49:38 16:37:49	254 246 50 1	4.74 4.74 4.74 4.60	1 1 2 2	500 220 546 1200	4.55 4.54 4.53 4.52	4.75 4.80 4.86 4.89	450 200 792 284	1 1 3 1
REMAK	10.00	0.00 %	15:15:30	46	10.00	1	150	9.60	10.00	359	2	0	2	[+]
RMK	10.00 10.00	9.00 11.00	15:15:30 12:26:49 10:21:23 09:00:00	24 100 14 3	10.00 10.00 10.00 10.00	1 1 1 2	150 174 210 51	9.56 9.54 9.52 9.50	10.90 11.00 11.40 11.80	168 222 531 200	1 2 1 1
RONSON	1.38	-3.32 %	14:38:03	2340	1.31	1	1000	1.27	1.30	2500	1	36	48	[+]
RON	1.26 1.40	1.25 1.51	14:22:41 12:28:35 12:21:39 12:17:38	2500 1901 549 1	1.31 1.34 1.34 1.34	3 1 2 1	3026 10000 7500 1000	1.26 1.25 1.24 1.23	1.31 1.35 1.37 1.40	339 2500 2710 6207	1 1 2 4
ROPCZYCE	19.40	-1.03 %	16:14:42	70	19.25	3	300	19.10	19.25	423	2	1	27	[+]
RPC	19.10 19.40	17.50 21.30	16:06:08 16:06:08 15:46:14 14:48:44	7 33 200 20	19.25 19.20 19.20 19.10	3 4 1 1	1360 693 300 100	19.05 19.00 18.90 18.70	19.30 19.40 19.45 19.90	333 220 530 20	1 1 2 1
SANOK	12.20	-1.64 %	16:34:31	203	12.00	3	323	11.70	11.90	195	1	25	295	[+]
SNK	11.70 12.20	11.00 13.40	16:31:19 16:13:23 16:11:00 16:06:55	2 165 115 10121	11.95 11.70 11.70 11.70	4 1 2 1	1060 1000 7400 100	11.60 11.50 11.25 11.10	12.10 12.20 12.30 12.35	190 459 160 20	1 2 1 1
SANPL	123.20	-1.60 %	17:02:33	15	123.00	1	50	122.60	123.10	782	1	132	16,160	[+]
SPL	120.00 126.90	110.90 135.50	17:02:33 17:02:33 17:02:33 17:02:02	1484 456 194 65	123.00 123.00 123.00 123.00	1 1 1 1	456 100 10 41	122.20 122.10 122.00 121.50	123.20 123.30 123.40 123.50	1290 834 3392 1295	2 2 2 3
SANTANDER	7.67	3.54 %	17:00:00	800	7.99	1	100	7.80	8.00	330	3	10	74	[+]
SAN	7.30 7.99	6.90 8.43	17:00:00 16:01:32 14:55:23 14:24:32	200 450 200 900	7.99 7.78 7.79 7.80	1 1 1 1	550 28 3667 350	7.78 7.75 7.73 7.70	8.15 8.19 8.25 8.30	90 1120 237 12347	1 2 1 1
SANWIL	4.40	-8.04 %	17:02:14	761	4.12	4	1234	4.12	4.20	2321	1	184	776	[+]
SNW	4.10 4.40	3.96 4.84	17:01:51 17:00:00 17:00:00 17:00:00	489 411 1000 1000	4.12 4.12 4.12 4.12	8 1 1 4	2896 244 95 7864	4.10 4.08 4.06 4.04	4.22 4.30 4.32 4.34	1950 3700 1716 1411	1 3 2 1
SECOGROUP	13.60	0.00 %	10:36:40	373	13.60	1	570	13.60	14.10	550	1	0	5	[+]
SWG	13.60 13.60	12.30 14.90	11:27:35 15:48:40 15:48:40 14:51:54	200 88 112 100	13.60 14.10 14.00 14.00	1 1 2 0	19 50 156 0	13.00 12.90 12.40 0.00	14.40 14.50 14.80 15.00	60 6100 80 250	1 1 1 2
SEKO	8.20	-0.61 %	15:29:30	12	8.20	1	30	8.05	8.20	903	1	1	11	[+]
SEK	8.15 8.20	7.40 9.00	14:33:59 13:55:33 11:33:08 11:33:08	300 25 100 915	8.20 8.15 8.20 8.20	3 1 2 3	1070 961 210 4032	8.00 7.85 7.70 7.50	8.40 8.55 10.00 10.20	1000 179 280 294	1 1 2 1
SELENAFM	14.00	-0.69 %	15:18:53	1	14.40	1	100	13.50	14.15	390	1	1	17	[+]
SEL	13.60 14.40	12.60 15.40	15:18:53 15:15:00 15:12:32 15:08:45	11 58 100 520	13.60 13.60 13.60 13.60	1 3 1 2	200 173 1000 260	13.35 13.25 13.20 13.10	14.25 14.30 14.50 14.85	49 150 208 99	1 1 1 1
SELVITA	41.00	-0.73 %	17:00:00	53	40.70	3	120	39.70	40.70	347	1	30	1,201	[+]
SLV	39.20 41.20	36.90 45.10	17:00:00 17:00:00 16:48:26 16:47:37	100 147 5 5	40.70 40.70 39.70 39.70	1 1 3 4	23 46 99 316	39.60 39.50 39.20 39.00	41.00 42.00 42.30 42.50	300 222 25 767	1 2 1 2
SERINUS	0.31	-0.61 %	16:31:03	100	0.33	1	1974	0.32	0.33	3800	1	9	3	[+]
SEN	0.31 0.33	0.28 0.34	14:31:20 13:29:41 13:15:57 12:42:29	3026 1000 1000 100	0.32 0.32 0.33 0.33	1 1 1 2	200 895 1000 1200	0.32 0.31 0.31 0.31	0.33 0.33 0.34 0.34	51400 4500 6200 30000	6 1 2 1
SFINKS	0.24	12.61 %	17:00:00	3	0.25	3	4345	0.24	0.25	53555	2	95	20	[+]
SFS	0.20 0.25	0.21 0.26	16:20:55 16:20:55 16:19:55 15:41:58	90 200 4000 1344	0.24 0.24 0.25 0.25	1 1 1 1	5000 5000 1000 400	0.24 0.23 0.22 0.22	0.25 0.26 0.26 0.26	14622 3700 5841 4820	4 1 3 1
SILVANO	0.00	0.00 %	12:17:50	306	6.34	1	352	5.46	7.58	300	1	0	0	[+]
SFG	0.00 0.00	5.72 6.96	16:34:41 13:41:40 09:00:00 09:00:00	204 3 82 5	6.34 6.40 6.40 6.40	1 1 0 0	2 300 0 0	5.44 3.00 0.00 0.00	7.60 7.98 8.50 9.40	110 202 238 790	1 1 1 1
SIMPLE	11.00	0.00 %	13:29:58	323	10.90	1	250	10.60	10.90	672	1	1	6	[+]
SME	10.80 11.00	9.90 12.10	13:29:58 09:00:00 09:00:00 09:00:00	177 3 2 2	10.80 11.00 11.00 11.00	1 1 1 1	100 1 138 500	10.00 8.50 8.05 7.85	11.00 11.10 11.20 11.50	2152 1100 190 1138	4 2 2 1
SKARBIEC	22.50	0.00 %	16:49:41	2	22.50	1	171	21.70	22.50	1644	3	1	29	[+]
SKH	21.70 22.50	20.30 24.70	15:40:53 15:38:24 15:38:24 15:38:24	200 129 30 41	21.70 21.70 21.80 22.00	1 1 1 2	20 100 93 300	21.60 21.50 21.30 21.10	22.60 23.30 23.40 23.90	3155 100 55 467	1 1 1 3
SKOTAN	1.67	-2.33 %	17:00:00	87	1.68	2	2500	1.60	1.68	1799	1	17	28	[+]
SKT	1.56 1.75	1.50 1.83	16:26:54 16:25:11 16:21:36 15:56:42	124 1 435 465	1.68 1.68 1.67 1.67	24 1 1 1	24000 640 850 2000	1.59 1.58 1.57 1.57	1.69 1.70 1.70 1.72	4000 559 12205 2719	1 1 2 3
SKYLINE	0.72	0.00 %	09:05:02	20	0.72	1	100	0.65	0.72	1180	2	0	0	[+]
SKL	0.72 0.72	0.65 0.79	16:09:55 11:43:53 09:13:08 13:34:43	20 20 20 50	0.72 0.71 0.71 0.72	1 1 1 1	100 107 200 149	0.63 0.62 0.62 0.61	0.74 0.75 0.76 0.77	100 100 100 600	1 1 1 2
SNIEZKA	86.00	0.71 %	15:43:07	1	85.60	1	10	85.00	85.60	14	1	0	1	[+]
SKA	85.60 86.00	77.40 94.60	15:43:05 09:03:06 09:00:00 09:00:00	1 9 1 4	85.60 86.00 86.00 86.00	2 3 2 1	119 42 60 366	82.00 81.60 81.00 80.60	85.80 86.00 88.80 89.00	10 94 22 100	1 3 1 1
SOLAR	2.70	-6.76 %	17:00:00	10	2.62	1	1954	2.62	2.87	320	1	7	19	[+]
SOL	2.61 2.97	2.43 2.97	17:00:00 17:00:00 16:21:19 15:51:46	20 100 20 16	2.62 2.62 2.62 2.62	1 1 1 1	9968 400 1000 1000	2.61 2.50 2.45 2.43	2.89 2.94 2.97 3.00	300 500 280 300	1 1 3 1
SONEL	9.25	0.54 %	16:40:40	70	9.30	2	1170	9.10	9.30	563	1	1	5	[+]
SON	9.20 9.30	8.35 10.10	16:39:49 16:39:49 16:39:49 16:38:14	30 200 20 15	9.30 9.30 9.30 9.25	1 1 2 3	20 20 300 1170	9.00 8.85 8.80 8.60	9.35 9.40 9.45 9.50	20 120 20 250	1 2 1 1
SOPHARMA	11.50	-0.83 %	17:00:00	30	11.90	1	35	11.00	11.90	120	1	3	37	[+]
SPH	11.00 12.40	10.40 12.60	12:51:40 12:49:23 12:14:13 12:06:39	101 66 1000 871	11.90 11.90 11.10 11.00	1 1 1 1	100 62 300 15	10.40 10.10 8.50 8.00	12.00 12.50 13.00 14.00	100 86 100 42	1 1 1 1
STALEXP	2.65	-1.47 %	17:04:23	2574	2.68	4	6274	2.68	2.69	1700	2	57	151	[+]
STX	2.63 2.70	2.39 2.91	17:00:47 17:00:47 17:00:00 17:00:00	4200 3226 6248 790	2.68 2.68 2.68 2.68	2 3 5 5	2000 2040 6900 3900	2.66 2.65 2.64 2.63	2.72 2.73 2.74 2.76	2727 2308 2000 1331	2 1 1 2
STALPROD	162.00	-3.79 %	16:47:32	4	157.40	3	31	156.00	159.00	47	3	1	160	[+]
STP	157.40 163.00	145.80 178.20	16:47:19 16:47:18 16:47:18 16:46:52	39 10 4 2	157.40 157.60 157.60 157.80	1 1 3 1	41 20 75 12	155.40 155.20 155.00 154.00	159.80 160.00 162.60 164.00	44 189 7 10	1 1 1 1
STALPROFI	4.72	-1.49 %	17:00:00	1000	4.63	2	1062	4.53	4.70	100	1	17	77	[+]
STF	4.54 4.72	4.25 5.18	17:00:00 16:42:42 16:42:19 16:42:19	200 1000 3778 250	4.63 4.63 4.56 4.55	1 1 1 1	100 100 100 100	4.52 4.50 4.46 4.45	4.73 4.76 4.78 4.80	200 100 100 31	2 1 1 1
STAPORKOW	0.00	0.00 %	14:46:55	3600	2.12	1	490	2.10	2.16	7050	1	0	0	[+]
ZUK	0.00 0.00	1.91 2.32	11:04:03 10:42:29 10:42:29 10:42:29	700 3450 2500 460	2.20 2.20 2.20 2.20	1 2 1 1	3750 553 314 5074	2.06 2.02 1.93 1.75	2.52 2.88 3.20 3.38	3500 156 1000 525	2 1 1 1
StarHedge	0.42	-0.24 %	17:00:00	171	0.42	1	500	0.33	0.42	1829	1	3	1	[+]
SHG	0.42 0.42	0.38 0.46	17:00:00 17:00:00 16:45:57 16:28:01	1000 383 1579 3	0.42 0.42 0.42 0.42	1 1 2 0	10000 2000 6000 0	0.30 0.21 0.01 0.00	0.42 0.42 0.42 0.45	438 2000 2000 6584	1 1 1 2
SUNEX	3.57	-0.56 %	17:00:00	100	3.52	1	100	3.50	3.52	762	2	34	120	[+]
SNX	3.41 3.70	3.22 3.92	17:00:00 16:40:39 16:33:44 16:33:44	8 240 93 578	3.52 3.50 3.45 3.45	2 1 3 1	1400 819 1000 580	3.42 3.41 3.40 3.39	3.58 3.60 3.62 3.64	501 602 300 600	1 2 1 1
SUWARY	16.70	0.00 %	09:00:00	5	16.70	1	480	15.70	16.40	460	1	0	0	[+]
SUW	16.70 16.70	15.10 18.30	09:00:00 09:00:00 16:19:58 16:19:57	5 5 5 5	16.70 16.70 16.70 16.70	2 1 1 1	1000 5 15 250	15.00 14.00 13.50 13.30	16.70 18.10 19.40 21.00	4518 132 1120 500	2 1 2 1
SWISSMED	3.25	-0.29 %	17:00:00	100	3.39	1	53	3.39	3.50	99	1	3	11	[+]
SWD	3.24 3.39	2.93 3.57	17:00:00 16:46:55 15:48:11 14:59:19	180 1000 19 40	3.39 3.26 3.32 3.26	1 1 1 2	960 882 1000 299	3.26 3.24 3.19 3.12	3.54 3.56 3.58 3.60	200 200 200 1079	1 1 1 2
SYGNITY	6.60	3.04 %	17:00:00	500	6.78	2	250	6.50	6.78	1945	2	20	129	[+]
SGN	6.42 6.78	5.94 7.26	16:37:06 16:37:06 16:36:47 16:36:47	55 645 150 850	6.78 6.52 6.52 6.46	1 1 1 2	200 100 2000 4419	6.48 6.46 6.44 6.42	6.80 6.88 6.90 6.92	580 420 1757 1000	2 1 2 2
SYNEKTIK	23.60	0.43 %	17:00:00	17	23.30	1	175	23.30	23.50	5	1	10	229	[+]
SNT	22.00 23.60	21.30 25.90	16:48:55 16:48:04 16:47:14 16:47:07	87 50 2 400	23.60 23.50 23.60 23.50	1 1 3 3	70 417 152 119	23.10 23.00 22.70 22.60	23.60 24.00 24.20 24.40	626 500 60 140	4 1 1 1
TALANX	0.00	0.00 %	16:41:46	3	149.00	1	12	115.00	134.10	3	1	0	0	[+]
TNX	0.00 0.00	134.10 163.90	10:32:15 10:33:07 09:00:00 10:04:15	2 2 83 1	149.00 140.00 150.00 150.00	1 0 0 0	45 0 0 0	100.00 0.00 0.00 0.00	149.70 160.00 170.00 179.00	3 3 12 30	1 1 1 1
TALEX	10.95	1.39 %	17:04:34	1	10.95	1	102	10.85	10.95	8	1	1	12	[+]
TLX	10.80 10.95	9.86 12.00	17:00:00 16:34:29 16:34:29 09:48:05	100 689 159 145	10.95 10.90 10.85 10.80	1 1 1 1	200 1000 20 100	10.70 10.60 10.45 10.30	11.65 11.70 11.80 11.85	413 514 766 170	1 2 3 2
TATRY MOUNTAIN	149.00	0.67 %	16:46:29	10	151.00	2	75	141.00	152.00	1	1	0	23	[+]
TMR	136.00 153.00	135.00 163.00	14:16:36 12:04:07 11:57:36 11:55:04	15 10 6 5	152.00 153.00 153.00 153.00	1 1 1 1	15 15 25 25	140.00 138.00 131.00 121.00	153.00 154.00 158.00 160.00	66 50 55 161	1 1 1 1
TAURONPE	1.79	-3.45 %	17:02:47	3157	1.74	3	11335	1.73	1.74	743	1	4,852	8,341	[+]
TPE	1.69 1.79	1.61 1.97	17:01:50 17:01:50 17:01:08 17:01:01	1843 1157 1843 157	1.74 1.74 1.74 1.74	2 3 2 2	7108 9609 18352 8920	1.73 1.73 1.73 1.73	1.74 1.74 1.74 1.74	6351 1742 1500 2432	1 1 1 1
TBULL	22.20	-4.57 %	16:41:46	2	20.90	1	100	20.20	20.90	76	1	11	226	[+]
TBL	20.00 22.20	20.00 24.40	16:41:46 16:41:18 16:31:02 16:31:02	28 7 5 15	20.50 20.60 21.00 20.90	1 1 4 2	60 13 835 550	20.10 20.00 19.80 19.60	21.00 21.10 21.80 21.90	122 100 119 38	2 1 2 1
TERMOREX	0.93	-3.19 %	16:39:41	400	0.91	1	200	0.89	0.92	200	1	12	11	[+]
TRR	0.91 0.93	0.84 1.02	16:37:03 16:36:11 15:05:09 15:05:04	1600 200 1000 200	0.91 0.91 0.91 0.91	1 2 1 1	100 600 200 20	0.87 0.85 0.83 0.80	0.95 0.97 0.98 0.99	200 96 500 200	1 1 1 1
TESGAS	3.52	-5.46 %	16:42:33	256	3.46	2	530	3.40	3.46	3676	3	20	70	[+]
TSG	3.42 3.64	3.18 3.86	16:42:33 16:42:33 16:39:38 16:31:49	264 480 520 116	3.42 3.42 3.42 3.44	2 1 2 1	739 444 1755 350	3.38 3.32 3.30 3.22	3.50 3.60 3.64 3.66	386 200 1165 498	1 2 2 1
TIM	13.45	0.00 %	17:04:51	7205	13.50	1	76	13.40	13.50	111	1	207	2,787	[+]
TIM	13.25 13.55	12.15 14.75	17:04:23 17:01:59 17:00:00 17:00:00	31273 11522 15200 5	13.50 13.50 13.50 13.50	1 3 2 2	73 891 352 326	13.35 13.30 13.25 13.20	13.55 13.60 13.65 13.70	922 2400 220 600	3 2 2 1
TORPOL	9.04	-1.51 %	17:00:00	230	9.16	2	300	9.04	9.16	531	3	22	200	[+]
TOR	8.94 9.20	8.14 9.94	17:00:00 17:00:00 17:00:00 17:00:00	8 200 236 161	9.16 9.16 9.16 9.16	2 2 1 2	206 170 100 325	9.02 9.00 8.98 8.94	9.28 9.40 9.50 9.58	130 200 1809 359	1 1 3 1
TOWERINV	13.40	0.75 %	17:00:00	80	13.50	3	1210	12.90	13.50	520	1	1	20	[+]
TOW	13.00 13.50	12.10 14.70	16:47:00 16:11:37 15:54:36 11:28:43	1000 165 50 200	13.00 13.40 13.40 13.40	1 1 1 0	66 10 1 0	10.20 10.00 1.00 0.00	15.60 15.70 19.90 20.60	62 545 1245 19	1 1 1 1
TOYA	6.72	0.60 %	16:48:58	300	6.76	2	350	6.72	6.76	301	2	35	224	[+]
TOA	6.22 6.76	6.06 7.38	16:38:57 16:38:31 16:38:31 16:38:24	22 399 579 100	6.76 6.74 6.74 6.74	3 1 2 1	1477 100 1533 297	6.60 6.52 6.50 6.46	6.78 6.80 6.82 6.84	315 787 275 417	1 3 1 1
TRAKCJA	1.24	0.00 %	16:49:53	5	1.24	1	1500	1.21	1.23	500	1	27	33	[+]
TRK	1.20 1.25	1.12 1.36	16:07:36 16:05:12 16:05:12 15:56:17	297 201 499 101	1.21 1.21 1.21 1.21	4 12 1 1	3380 76309 834 1410	1.20 1.20 1.20 1.19	1.24 1.24 1.25 1.25	2195 2000 92 1778	2 1 1 2
TRANSPOL	2.69	1.89 %	17:00:00	10	2.70	1	3000	2.62	2.70	336	1	1	2	[+]
TRN	2.69 2.70	2.43 2.95	17:00:00 16:48:55 16:48:55 12:26:46	10 184 16 150	2.70 2.70 2.69 2.69	2 1 1 2	4666 8000 900 646	2.61 2.52 2.50 2.40	2.71 2.72 2.73 2.74	500 500 1500 288	1 1 1 1
TRITON	2.20	-5.91 %	16:45:06	3700	2.07	1	5000	2.00	2.16	5317	1	29	63	[+]
TRI	2.07 2.20	1.98 2.42	14:31:25 13:15:43 13:15:43 12:40:43	103 1722 578 2012	2.07 2.15 2.15 2.18	1 0 0 0	50000 0 0 0	1.10 0.00 0.00 0.00	2.17 2.20 2.25 2.30	3600 5304 980 3691	1 1 1 1
TSGAMES	642.00	-2.02 %	17:01:03	2	632.00	1	15	632.00	634.00	100	4	15	9,652	[+]
TEN	625.00 642.00	578.00 706.00	17:00:59 17:00:59 17:00:00 17:00:00	10 5 19 26	632.00 632.00 632.00 632.00	1 1 2 7	2 2 135 172	629.00 627.00 626.00 625.00	635.00 636.00 638.00 639.00	60 208 550 284	2 3 2 2
ULMA	47.20	-0.43 %	13:19:22	15	45.80	4	520	43.40	45.80	165	1	0	9	[+]
ULM	43.00 47.20	42.60 51.50	12:01:16 12:00:16 10:08:57 09:06:52	1 170 2 8	47.20 44.40 43.40 43.00	1 1 1 0	24 100 1 0	40.60 40.20 1.00 0.00	47.20 47.40 49.00 49.20	64 22 340 16	2 1 3 1
ULTGAMES	27.40	-5.80 %	17:00:00	25	26.00	1	100	25.80	26.00	54	1	12	310	[+]
ULG	25.65 27.40	24.70 30.10	16:46:21 16:46:21 16:46:21 16:44:43	40 60 150 5	26.00 26.00 26.00 25.75	1 2 3 3	45 181 997 210	25.75 25.70 25.65 25.60	26.10 26.20 26.30 27.00	200 50 100 200	1 1 2 1
UNIBEP	6.70	-1.15 %	16:29:54	163	6.90	1	303	6.70	6.90	37	1	0	3	[+]
UNI	6.70 6.90	6.04 7.36	16:29:54 15:44:50 15:44:50 13:14:29	37 110 40 3	6.90 6.70 6.72 6.90	1 1 1 1	1125 40 10 3050	6.68 6.64 6.60 6.56	6.98 7.00 7.12 7.16	767 1072 20 170	1 1 1 2
UNICREDIT	29.13	-0.56 %	09:39:01	300	29.13	1	50	26.26	30.90	51	1	0	9	[+]
UCG	29.13 29.13	26.22 32.04	16:27:26 14:34:37 09:39:53 13:55:30	1 15 51 20	29.30 28.50 30.90 29.68	1 1 0 0	34 100 0 0	23.50 20.00 0.00 0.00	39.56 39.95 40.00 45.20	28 150 24 100	1 1 1 1
UNIMA	0.00	0.00 %	16:09:04	1	2.90	4	150	2.78	2.86	90	3	0	0	[+]
U2K	0.00 0.00	2.62 3.18	16:09:04 16:09:04 16:09:04 16:09:04	40 30 30 30	2.82 2.82 2.82 2.82	1 3 2 2	350 300 110 120	2.76 2.74 2.70 2.68	2.90 2.92 2.94 2.96	149 173 50 120	3 1 1 2
UNIMOT	25.10	-5.56 %	17:00:00	38	23.80	1	100	23.80	23.90	200	1	29	702	[+]
UNT	23.30 25.50	22.60 27.60	17:00:00 17:00:00 16:49:57 16:49:57	262 100 338 65	23.80 23.80 23.80 23.80	1 3 1 1	100 120 1000 1000	23.70 23.60 23.55 23.50	23.95 24.05 24.10 24.20	400 22 23 200	1 1 1 1
URSUS	0.86	-20.00 %	17:04:41	1580	0.64	1	420	0.64	0.65	2000	1	6,919	5,456	[+]
URS	0.64 0.94	0.63 0.77	17:02:59 17:02:59 17:02:37 17:02:37	5000 3015 1659 1341	0.64 0.64 0.64 0.64	1 1 6 2	1216 5000 30890 5500	0.64 0.63 0.63 0.63	0.65 0.66 0.67 0.67	1000 26145 1000 4500	1 5 2 2
VENTUREIN	1.55	-2.58 %	16:05:14	1000	1.51	2	4995	1.51	1.61	4660	1	2	2	[+]
VTI	1.51 1.55	1.40 1.70	09:16:56 09:15:25 09:00:00 09:00:00	420 80 4 4	1.51 1.55 1.55 1.55	1 1 1 1	550 1000 1000 1490	1.30 0.92 0.90 0.72	2.30 2.68 2.70 2.88	3000 11500 12500 2000	1 1 2 1
VIGOSYS	505.00	-0.99 %	17:00:00	1	500.00	2	4	492.00	500.00	5	1	1	463	[+]
VGO	486.00 510.00	456.00 555.00	17:00:00 16:34:41 16:34:39 16:34:19	4 4 2 4	500.00 486.00 488.00 488.00	1 1 4 1	5 5 13 5	490.00 488.00 486.00 484.00	515.00 520.00 535.00 540.00	26 93 39 83	1 4 1 6
VINDEXUS	4.14	-1.40 %	17:00:00	1	4.24	1	300	4.16	4.24	616	1	4	18	[+]
VIN	4.14 4.24	3.73 4.55	11:34:27 11:34:27 11:33:45 11:33:45	30 130 250 104	4.15 4.15 4.16 4.16	2 1 1 1	485 800 1900 120	4.15 4.14 4.12 4.04	4.25 4.30 4.48 4.49	2000 3220 441 282	1 1 1 1
VISTAL	2.38	-4.19 %	17:00:00	222	2.29	1	1174	2.17	2.29	3199	1	7	15	[+]
VTL	2.16 2.38	2.15 2.62	16:47:28 16:41:39 15:37:26 15:15:52	5 1 50 30	2.29 2.17 2.29 2.29	2 1 1 2	2448 150 1000 5005	2.16 2.15 2.11 2.10	2.29 2.37 2.38 2.49	145 697 553 2000	1 1 1 1
VIVID	1.72	-2.20 %	17:00:00	100	1.69	1	122	1.65	1.69	9637	3	44	74	[+]
VVD	1.65 1.72	1.55 1.89	17:00:00 17:00:00 17:00:00 17:00:00	1653 1500 933 933	1.69 1.69 1.69 1.69	1 1 1 1	947 480 1000 3000	1.63 1.62 1.62 1.62	1.70 1.70 1.71 1.72	1000 583 2000 4878	1 1 1 3
VOTUM	10.35	-4.21 %	17:02:31	120	10.25	1	35	10.25	10.30	5580	4	20	209	[+]
VOT	10.05 10.35	9.32 11.35	17:02:31 17:01:34 17:01:34 17:01:03	45 355 145 299	10.25 10.25 10.25 10.25	1 1 10 2	15 203 2781 589	10.20 10.05 10.00 9.90	10.40 10.50 10.55 10.70	200 120 100 780	1 1 1 3
VOXEL	41.90	4.06 %	17:00:00	180	43.60	1	181	43.60	44.00	20	1	16	664	[+]
VOX	41.50 45.80	37.80 46.00	17:00:00 16:39:48 16:39:16 16:39:04	19 135 100 220	43.60 43.60 43.60 43.60	1 1 1 1	20 50 20 35	43.00 42.80 42.50 42.40	44.40 44.60 44.70 44.80	634 313 20 123	3 1 1 1
VRGSA	2.10	-5.31 %	17:00:00	859	2.00	1	500	1.99	2.00	3936	2	829	1,663	[+]
VRG	1.99 2.10	1.89 2.31	17:00:00 17:00:00 17:00:00 16:49:53	2130 11 50 5000	2.00 2.00 2.00 2.00	1 1 1 1	300 429146 1000 180	1.99 1.99 1.98 1.97	2.02 2.05 2.08 2.09	5104 1000 1100 400	1 1 1 1
WARIMPEX	4.44	-2.42 %	09:09:38	167	4.44	1	15	4.00	PKC	1	1	0	1	[+]
WXF	4.44 4.44	4.00 4.88	09:00:00 16:32:31 16:32:31 14:55:25	60 50 800 1	4.44 4.55 4.55 4.70	1 1 0 0	200 200 0 0	3.83 3.30 0.00 0.00	5.28 5.30 5.40 5.46	313 282 912 60	1 1 3 1
WASKO	1.14	-3.49 %	17:04:01	1000	1.11	1	500	1.08	1.10	981	1	15	16	[+]
WAS	1.09 1.14	1.03 1.25	17:00:00 17:00:00 16:22:14 16:11:42	19 631 50 1150	1.11 1.11 1.10 1.10	1 1 1 1	1200 350 2000 1000	1.07 1.06 1.04 1.03	1.12 1.12 1.13 1.14	339 2000 1300 900	1 1 2 1
WAWEL	532.00	2.29 %	16:15:43	2	536.00	1	18	536.00	544.00	9	2	0	82	[+]
WWL	532.00 536.00	479.00 584.00	16:07:18 15:44:19 13:54:26 13:51:08	5 12 2 8	536.00 536.00 536.00 536.00	1 3 7 1	5 9 144 1	524.00 522.00 520.00 516.00	546.00 548.00 550.00 552.00	8 3 23 93	1 1 1 1
WIELTON	3.49	-0.43 %	16:35:23	150	3.47	1	7000	3.41	3.47	2764	4	15	52	[+]
WLT	3.38 3.49	3.14 3.83	16:18:04 15:37:12 15:35:43 15:35:15	700 27 105 500	3.40 3.47 3.47 3.47	4 2 1 1	5694 590 164 276	3.40 3.39 3.38 3.38	3.48 3.48 3.50 3.52	130 1018 1200 498	1 2 2 1
WIKANA	2.20	-1.79 %	16:48:51	1	2.20	1	3602	2.14	2.20	299	1	0	1	[+]
WIK	2.14 2.20	1.98 2.42	14:49:13 09:04:45 09:00:00 17:00:00	48 191 200 1	2.14 2.14 2.20 2.24	1 1 2 3	175 627 1635 2100	2.10 2.04 2.02 2.00	2.24 2.50 2.52 2.62	3548 75 150 250	1 1 1 1
WIRTUALNA	73.60	-0.27 %	17:00:00	65	72.80	1	4	71.00	72.80	550	2	4	294	[+]
WPL	71.00 73.60	66.40 80.80	17:00:00 17:00:00 17:00:00 17:00:00	18 58 790 23	72.80 72.80 72.80 72.80	1 1 3 1	1000 81 345 5	70.80 70.20 70.00 69.20	73.00 73.60 73.80 74.00	568 19 114 212	2 1 1 2
WITTCHEN	5.90	-0.68 %	13:56:04	25	5.86	1	96	5.90	6.00	967	3	1	8	[+]
WTN	5.86 6.00	5.32 6.48	13:56:04 13:22:43 12:54:31 12:02:11	241 50 97 303	5.90 6.00 5.90 5.90	1 2 1 2	180 335 2000 370	5.88 5.86 5.84 5.82	6.04 6.10 6.28 6.66	1245 500 140 159	1 1 1 1
WOJAS	3.82	0.53 %	16:49:10	100	3.82	1	2200	3.62	3.82	89	1	0	2	[+]
WOJ	3.78 3.82	3.44 4.20	14:55:55 10:43:00 09:36:25 09:36:25	50 45 61 39	3.78 3.80 3.82 3.82	1 0 0 0	219 0 0 0	3.52 0.00 0.00 0.00	4.08 4.10 4.18 4.20	362 245 595 3800	1 1 2 1
WORKSERV	0.75	-1.34 %	16:49:13	302	0.74	1	1000	0.73	0.74	2195	1	169	123	[+]
WSE	0.71 0.75	0.68 0.82	16:49:13 16:44:51 16:44:51 16:29:28	3698 288 690 10	0.73 0.73 0.73 0.73	1 1 1 2	2000 3000 800 1883	0.73 0.72 0.72 0.72	0.74 0.74 0.75 0.76	2937 1799 16336 2500	1 2 4 1
XTB	16.10	-5.45 %	17:01:53	75	15.60	2	157	15.60	15.65	65	1	769	12,099	[+]
XTB	15.45 16.40	14.50 17.70	17:01:53 17:01:48 17:01:48 17:01:35	152 2736 264 40	15.60 15.60 15.60 15.60	8 26 20 39	2199 19706 10684 18563	15.55 15.50 15.45 15.40	15.70 15.75 15.80 15.85	1532 10664 13368 3400	8 13 12 5
ZAMET	0.85	0.57 %	17:00:00	594	0.88	1	3000	0.83	0.88	767	1	23	20	[+]
ZMT	0.82 0.88	0.76 0.94	17:00:00 17:00:00 17:00:00 16:13:20	5500 6000 2906 1	0.88 0.88 0.88 0.88	1 1 0 0	1000 10 0 0	0.72 0.72 0.00 0.00	0.88 0.90 0.90 0.92	990 4541 1940 1965	1 2 1 1
ZASTAL	19.60	16.02 %	17:00:00	49	21.00	1	30	19.20	21.00	451	1	2	40	[+]
ZST	18.20 21.40	17.70 21.40	16:47:41 16:40:23 16:27:54 16:27:54	20 100 50 17	20.80 19.80 21.20 20.00	1 1 1 2	40 190 20 349	19.00 18.90 18.60 18.50	21.40 21.80 23.60 24.00	170 50 91 93	2 1 2 1
ZEPAK	9.30	2.15 %	17:00:00	555	9.50	1	10	9.44	9.50	364	2	11	105	[+]
ZEP	9.18 9.50	8.38 10.20	17:00:00 17:00:00 16:48:46 16:48:46	200 245 111 89	9.50 9.50 9.50 9.48	2 1 2 1	144 295 375 60	9.24 9.22 9.20 9.18	9.68 9.70 9.76 9.78	400 732 400 500	2 2 1 2
ZPUE	125.00	-5.60 %	16:19:58	2	118.00	1	6	118.50	120.00	117	2	1	67	[+]
PUE	118.00 125.00	112.50 137.50	16:18:56 16:14:32 16:14:32 16:14:32	4 4 12 35	118.00 118.00 118.00 118.00	1 2 3 1	10 18 72 73	118.00 117.00 116.00 115.50	123.00 124.00 130.00 132.00	17 2 2 10	1 1 1 1
ZREMB	0.69	-1.40 %	16:25:22	1	0.71	2	1600	0.68	0.70	2800	2	3	2	[+]
ZRE	0.68 0.71	0.62 0.75	16:25:21 10:29:21 09:43:19 09:02:50	1 1 1500 1500	0.71 0.71 0.68 0.69	2 1 1 2	4000 5000 500 11500	0.68 0.67 0.66 0.65	0.70 0.71 0.72 0.73	2320 7041 1500 1480	2 2 1 1
ZUE	3.02	-3.21 %	16:02:25	50	3.02	1	100	2.92	3.04	540	1	14	41	[+]
ZUE	2.90 3.04	2.72 3.32	14:10:18 14:09:01 12:59:09 12:58:22	60 400 1000 1002	3.04 3.04 3.04 3.02	3 1 2 1	1283 500 475 1000	2.90 2.88 2.80 2.50	3.06 3.14 3.16 3.36	2341 955 260 595	1 1 1 2
ZYWIEC	468.00	0.00 %	16:47:18	2	468.00	4	104	464.00	468.00	9	2	0	9	[+]
ZWC	464.00 468.00	422.00 510.00	14:09:04 14:09:04 11:48:29 16:01:14	11 5 1 3	464.00 466.00 468.00 468.00	1 4 2 3	2 19 6 14	462.00 460.00 458.00 456.00	470.00 472.00 474.00 476.00	23 29 19 26	4 2 4 6

GPW	Świat	Waluty

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

Forum
» Studia zaliczenia [1]
» MNS i RYVU [0]
» Dobrowolne udostępnienie historii... [3]
» Dodanie arkusza zleceń SEVENET [0]
» Warto sie zainteresować? [8]
» wykozystanie spadku cen ropy [10]
» prosba o dodanie [44]
» Kiedy Axumin? [0]
» No Gravity Games SA (NGG) [0]
» Gra - dywidendy 2014 [21]

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