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

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

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
06MAGNA	1.68	-2.98 %	17:00:00	1756	1.63	1	244	1.63	1.65	17689	4	36	59	[+]
06N	1.62 1.68	1.52 1.84	16:37:27 15:44:30 15:20:13 15:20:13	675 35 2300 700	1.65 1.65 1.62 1.62	4 2 12 3	6700 1800 12910 8029	1.62 1.61 1.60 1.58	1.66 1.67 1.68 1.69	4719 7500 5368 1150	3 2 5 1
11B	477.00	-0.52 %	17:04:14	10	475.50	6	37	475.50	480.00	68	3	3	1,509	[+]
11B	475.00 484.00	429.50 524.00	17:00:00 17:00:00 17:00:00 17:00:00	18 18 2 5	475.50 475.50 475.50 475.50	2 1 1 2	106 3 100 39	475.00 474.00 473.00 472.00	480.50 481.00 481.50 482.00	6 68 25 193	1 4 1 5
4FUNMEDIA	5.80	-0.70 %	14:29:05	370	5.66	1	1400	5.44	5.66	55	1	3	17	[+]
4FM	5.40 5.80	5.22 6.38	14:23:27 10:21:08 10:21:08 10:17:00	630 1 1 73	5.66 5.76 5.76 5.40	1 1 1 1	77 500 39 1	5.40 5.20 5.18 5.00	5.68 5.70 5.76 5.86	805 1350 1010 906	2 1 2 2
ABPL	31.70	-3.42 %	17:00:00	42	31.10	1	55	31.10	31.30	184	1	2	68	[+]
ABE	30.90 31.70	28.60 34.80	16:46:53 16:46:45 16:46:40 16:46:40	3 1 20 4	31.10 31.20 31.20 31.20	1 2 1 1	150 175 26 111	31.00 30.90 30.80 30.70	31.40 31.50 31.90 32.00	111 262 64 5523	1 2 1 2
ACAUTOGAZ	37.10	-0.27 %	16:42:47	30	37.00	3	282	37.00	37.20	450	1	2	90	[+]
ACG	37.00 37.30	33.40 40.80	16:36:37 16:30:24 16:30:23 16:30:22	20 1 1 1	37.20 37.20 37.20 37.20	1 1 3 1	24 100 750 423	36.80 36.70 36.60 36.50	37.30 37.50 37.60 37.70	933 113 100 30	2 2 1 1
ACTION	6.30	0.32 %	17:00:00	1	6.24	1	130	6.22	6.24	375	1	12	73	[+]
ACT	6.12 6.30	5.68 6.92	16:11:02 15:27:15 15:21:14 15:21:14	125 376 248 318	6.22 6.24 6.24 6.24	1 3 5 5	79 553 1406 4057	6.20 6.14 6.12 6.10	6.26 6.28 6.30 6.32	293 1024 1100 1120	2 1 1 2
ADIUVO	4.60	-3.77 %	17:00:00	256	4.59	1	124	4.59	4.77	242	1	1	6	[+]
ADV	4.59 4.70	4.14 5.06	16:48:21 16:12:17 14:39:57 14:39:57	249 5 251 49	4.60 4.70 4.60 4.60	1 1 3 1	200 48 1795 300	4.55 4.52 4.50 4.47	4.80 4.81 4.88 4.90	1092 321 145 2500	2 1 1 1
AGORA	6.90	-1.43 %	16:38:17	1022	6.90	6	1589	6.90	6.96	228	2	7	46	[+]
AGO	6.90 6.96	6.22 7.58	16:38:17 16:30:38 16:30:38 15:10:18	78 161 150 100	6.90 6.90 6.92 6.90	1 1 1 6	300 200 300 6086	6.86 6.84 6.82 6.80	6.98 7.00 7.10 7.14	200 1173 1956 150	1 2 4 1
AGROTON	6.40	8.31 %	17:00:00	299	6.78	1	500	6.62	6.78	5465	4	165	1,089	[+]
AGT	6.36 6.96	5.76 7.04	17:00:00 17:00:00 16:49:44 16:47:34	401 400 200 50	6.78 6.78 6.78 6.78	1 3 6 3	200 2330 2506 2371	6.54 6.50 6.40 6.30	6.80 6.86 6.90 6.94	190 2000 1089 3410	1 1 1 4
AIGAMES	12.75	1.55 %	16:39:48	43	13.10	2	256	12.95	13.10	427	1	5	71	[+]
ALG	12.75 13.20	11.50 14.00	16:39:48 16:39:48 16:32:51 16:10:22	100 80 100 5	13.10 13.10 13.00 12.95	3 5 4 1	519 832 583 132	12.90 12.85 12.80 12.75	13.15 13.20 13.30 13.35	500 1200 2250 200	1 3 2 1
AILLERON	12.15	-1.24 %	17:00:00	66	11.90	5	702	11.90	12.05	166	1	4	45	[+]
ALL	11.90 12.15	10.95 13.35	16:42:38 16:42:38 16:31:02 15:55:05	372 62 23 105	11.95 12.00 11.95 11.95	2 1 1 1	830 100 99 400	11.80 11.75 11.70 11.65	12.15 12.20 12.25 12.30	555 83 181 182	1 1 1 2
AIRWAY	1.61	-0.62 %	17:00:00	2830	1.59	1	24180	1.59	1.60	3000	1	220	348	[+]
AWM	1.56 1.65	1.45 1.76	17:00:00 17:00:00 17:00:00 16:47:23	1500 1490 10 2500	1.59 1.59 1.59 1.57	3 2 9 5	6841 5491 18500 10647	1.56 1.55 1.55 1.54	1.60 1.61 1.62 1.62	1300 1000 4266 2504	1 1 3 1
ALIOR	19.08	-3.43 %	17:00:01	33	18.33	4	1596	18.32	18.33	362	2	557	10,437	[+]
ALR	18.26 19.52	17.18 20.98	17:00:01 17:00:00 17:00:00 17:00:00	17 102 70 127	18.33 18.33 18.33 18.33	1 5 2 2	155 2542 364 130	18.32 18.30 18.27 18.27	18.34 18.36 18.38 18.39	197 579 362 197	2 2 2 2
ALLEGRO	73.71	-0.71 %	17:02:17	150	73.13	2	885	73.13	73.16	1610	1	1,143	84,053	[+]
ALE	72.78 75.55	66.34 81.08	17:00:13 17:00:00 17:00:00 17:00:00	100 58 116 759	73.13 73.13 73.13 73.13	1 2 3 2	5147 1047 260 8288	73.05 73.03 73.00 72.99	73.20 73.23 73.26 73.36	2345 1355 1398 898	3 1 2 1
ALTA	1.24	3.28 %	16:25:59	70	1.26	1	1000	1.22	1.26	1280	1	18	23	[+]
AAT	1.22 1.27	1.12 1.36	16:08:55 16:08:55 12:58:15 12:55:44	12883 900 45 800	1.22 1.22 1.27 1.25	3 1 2 2	2964 3000 8353 1420	1.21 1.18 1.17 1.15	1.27 1.29 1.35 1.36	8431 1587 2388 8568	2 2 1 1
ALTUSTFI	1.50	1.99 %	17:00:00	10	1.54	1	1000	1.52	1.54	8747	2	559	911	[+]
ALI	1.44 1.75	1.34 1.63	17:00:00 17:00:00 17:00:00 17:00:00	493 1000 1700 2000	1.54 1.54 1.54 1.54	1 1 2 1	500 20000 22000 30000	1.48 1.46 1.46 1.45	1.55 1.55 1.59 1.60	1000 700 3000 1500	1 1 1 1
ALUMETAL	55.40	-1.09 %	17:01:58	2	54.40	1	172	54.40	54.80	34	1	5	259	[+]
AML	53.60 56.00	49.90 60.80	17:01:58 16:47:59 16:43:44 16:43:44	34 95 91 134	54.40 54.40 54.40 54.40	1 2 2 1	50 139 331 15	54.20 54.00 53.80 53.40	55.00 55.20 55.40 55.80	1599 109 109 363	3 1 1 1
AMBRA	20.00	1.00 %	15:44:54	5	20.20	3	341	19.85	20.20	400	3	4	89	[+]
AMB	19.85 20.20	18.00 22.00	15:43:01 15:43:01 15:43:01 15:43:01	150 12 30 5	19.85 19.85 19.85 19.95	2 4 1 4	417 316 55 230	19.80 19.60 19.55 19.50	20.40 20.50 20.60 20.70	991 290 705 188	4 2 3 2
AMICA	144.00	0.00 %	17:00:00	142	144.00	1	375	143.80	144.00	105	2	6	929	[+]
AMC	143.20 144.80	129.60 158.40	17:00:00 17:00:00 16:46:46 16:46:36	8 1 26 4	144.00 144.00 144.00 144.40	1 2 2 2	9 20 79 68	143.20 143.00 142.80 142.60	145.00 145.20 145.40 145.60	255 39 39 39	3 1 1 1
AMREST	28.00	-0.54 %	17:00:00	99	27.85	5	5147	27.85	28.15	556	3	78	2,197	[+]
EAT	27.85 28.65	25.20 30.80	17:00:00 17:00:00 17:00:00 17:00:00	194 323 179 599	27.85 27.85 27.85 27.85	7 3 2 2	1317 1103 798 820	27.80 27.75 27.70 27.65	28.20 28.25 28.30 28.35	861 2211 496 269	2 5 2 2
APATOR	23.50	-2.95 %	16:48:43	23	23.00	1	65	22.90	23.00	1420	1	8	174	[+]
APT	22.60 23.90	21.20 25.80	16:47:40 16:47:40 16:43:59 16:08:27	25 10 90 12	22.90 22.90 22.90 23.00	2 2 13 4	275 267 1061 1343	22.80 22.70 22.60 22.50	23.50 23.60 23.70 23.80	115 1104 82 150	1 1 1 2
APLISENS	11.50	-1.74 %	09:45:14	70	11.30	1	160	11.00	11.30	70	1	0	1	[+]
APN	11.30 11.50	10.40 12.60	09:39:48 09:00:00 09:00:00 17:00:00	12 2 2 6	11.40 11.50 11.50 11.50	2 2 1 2	340 330 250 700	10.90 10.80 10.60 10.50	11.40 11.50 11.60 12.00	280 522 866 1000	1 4 1 1
APSENERGY	2.58	12.00 %	17:01:36	400	2.80	1	2275	2.80	2.81	500	1	222	588	[+]
APE	2.58 2.82	2.33 2.83	17:01:36 17:01:30 17:01:30 17:00:45	325 175 225 375	2.80 2.80 2.80 2.80	1 1 3 1	5272 1000 11336 1084	2.72 2.66 2.60 2.58	2.82 2.84 2.86 2.88	600 2000 2100 1000	1 1 2 1
ARCHICOM	24.30	0.83 %	17:00:00	5	24.20	1	930	24.10	24.20	140	1	1	34	[+]
ARH	24.00 24.40	21.90 26.70	16:44:54 16:16:31 15:27:22 14:22:07	50 5 95 100	24.10 24.20 24.20 24.30	3 5 1 1	250 282 150 100	24.00 23.80 23.70 23.60	24.30 24.40 24.50 24.60	49 350 711 101	1 2 2 2
ARCTIC	7.48	-2.96 %	17:00:00	178	7.22	2	1910	7.22	7.40	10497	1	91	670	[+]
ATC	7.22 7.48	6.74 8.22	17:00:00 17:00:00 17:00:00 17:00:00	101 288 150 550	7.22 7.22 7.22 7.22	7 1 1 1	3413 500 180 300	7.20 7.18 7.14 7.12	7.42 7.44 7.54 7.56	440 905 407 300	1 1 1 1
ARTERIA	3.74	0.00 %	15:54:35	472	3.76	1	311	3.68	3.76	10612	1	2	6	[+]
ARR	3.74 3.76	3.38 4.10	15:54:35 12:35:11 12:31:21 09:00:00	380 280 90 300	3.76 3.74 3.74 3.74	2 1 1 2	711 300 2185 800	3.64 3.62 3.60 3.52	3.78 3.80 3.96 3.98	1990 2000 150 300	1 1 1 1
ARTMAN	11.10	-4.46 %	17:00:13	130	10.70	1	150	10.65	10.70	1370	1	5	55	[+]
ART	10.60 11.10	10.00 12.20	17:00:00 17:00:00 17:00:00 15:41:40	70 2 150 283	10.70 10.70 10.70 10.90	1 1 3 2	100 1100 325 250	10.60 10.55 10.50 10.45	10.90 11.00 11.10 11.20	300 147 378 1349	2 1 1 2
ASBIS	8.35	-0.61 %	17:04:03	451	8.19	3	673	8.17	8.19	417	1	315	2,645	[+]
ASB	8.17 8.58	7.52 9.18	17:00:28 17:00:00 17:00:00 17:00:00	131 157 212 88	8.19 8.19 8.19 8.19	2 6 3 1	2000 2193 900 2000	8.16 8.15 8.12 8.11	8.20 8.25 8.28 8.29	250 1000 250 470	1 1 1 2
ASSECOBS	39.40	-0.51 %	15:14:20	50	39.00	3	234	38.20	39.20	294	2	1	23	[+]
ABS	38.20 39.40	35.60 43.20	15:12:47 15:12:43 15:04:28 15:04:28	39 71 103 30	38.20 38.20 38.20 38.20	5 1 2 1	278 50 85 25	38.00 37.60 37.00 36.80	39.40 39.80 40.00 41.40	5659 180 245 10	4 3 3 1
ASSECOPOL	67.90	-1.76 %	17:01:15	36	66.80	1	100	66.80	66.90	144	2	61	4,093	[+]
ACP	66.50 68.20	61.20 74.60	17:01:15 17:00:00 17:00:00 17:00:00	64 3 35 69	66.80 66.80 66.80 66.80	3 15 14 8	99 1045 672 1529	66.60 66.50 66.40 66.30	67.00 67.10 67.20 67.30	328 165 50 1268	2 3 2 4
ASSECOSEE	40.00	0.00 %	17:00:00	2	39.00	5	154	39.00	39.40	50	1	3	125	[+]
ASE	38.90 40.00	36.00 44.00	17:00:00 17:00:00 17:00:00 17:00:00	5 2 49 3	39.00 39.00 39.00 39.00	3 1 4 1	86 50 469 25	38.90 38.80 38.70 38.50	39.50 39.70 40.00 40.20	646 100 4181 125	2 1 6 1
ASTARTA	35.00	4.37 %	17:02:39	15	35.80	1	111	35.50	35.80	8	1	24	853	[+]
AST	34.80 36.70	31.50 38.50	17:01:06 17:01:06 17:01:06 17:00:00	13 140 147 99	35.80 35.80 35.80 35.80	1 2 3 2	74 235 275 790	35.40 35.30 35.20 35.10	36.00 36.10 36.20 36.30	210 162 268 200	1 1 4 2
ATAL	39.00	-0.26 %	16:11:47	5	38.90	1	34	38.00	38.90	169	2	4	159	[+]
1AT	37.70 39.00	35.10 42.90	15:28:37 15:20:02 14:58:23 14:58:23	2 1 35 20	38.90 38.90 37.70 37.80	1 1 1 1	10 395 430 430	37.80 37.70 37.60 37.50	39.40 39.50 39.60 39.80	50 127 126 60	1 3 1 1
ATENDE	4.58	1.32 %	17:00:00	8192	4.62	1	500	4.62	4.64	2000	1	43	198	[+]
ATD	4.54 4.70	4.14 5.00	17:00:00 16:49:49 16:49:49 16:43:27	2050 5267 1110 739	4.62 4.62 4.62 4.58	1 2 1 4	588 511 1000 2172	4.60 4.58 4.54 4.52	4.66 4.70 4.72 4.74	190 1329 400 1350	1 1 1 2
ATLANTAPL	8.60	-0.23 %	17:00:00	625	8.60	1	6	8.60	8.62	1761	1	1	12	[+]
ATP	8.50 8.62	7.74 9.46	16:44:32 15:47:51 15:47:51 13:51:46	94 95 65 52	8.60 8.50 8.50 8.62	1 1 1 2	85 122 930 233	8.40 8.32 8.30 8.00	8.66 8.70 8.72 8.98	900 545 174 300	1 2 1 2
ATLANTIS	0.95	1.05 %	17:02:44	1000	0.96	2	1357	0.96	0.96	4980	2	331	320	[+]
ATS	0.91 1.03	0.86 1.04	17:00:00 17:00:00 17:00:00 17:00:00	33 1000 967 22	0.96 0.96 0.96 0.96	1 1 1 1	544 500 1000 1620	0.95 0.93 0.92 0.92	0.97 0.97 0.97 0.98	671 1928 2700 4268	1 1 1 3
ATLASEST	0.00	0.00 %	12:04:02	1000	1.96	1	496	1.88	2.04	3995	1	0	0	[+]
ATL	0.00 0.00	1.76 2.15	11:27:23 09:35:58 09:26:31 09:25:23	1000 2000 1000 2000	2.04 2.06 2.05 2.15	2 1 1 0	1300 2500 383 0	1.70 1.68 1.63 0.00	2.10 2.12 2.13 2.15	5000 1200 386 2020	1 1 1 1
ATMGRUPA	4.03	-0.25 %	15:56:10	10	4.02	3	1047	4.02	4.14	300	1	2	7	[+]
ATG	4.02 4.12	3.63 4.43	15:22:41 15:21:06 15:09:08 14:03:09	535 271 194 381	4.12 4.12 4.03 4.03	7 1 1 4	2653 1000 1300 2374	4.00 3.99 3.93 3.90	4.18 4.19 4.20 4.24	36 218 2066 400	1 2 1 1
ATREM	2.60	-0.76 %	14:55:47	500	2.60	1	2057	2.60	2.62	38379	1	6	15	[+]
ATR	2.60 2.74	2.34 2.86	14:55:42 14:55:42 14:47:26 13:57:26	401 99 700 1	2.60 2.61 2.61 2.61	2 1 1 1	2300 2396 1230 1084	2.50 2.48 2.45 2.44	2.66 2.68 2.70 2.74	1500 800 903 912	1 1 2 1
AUTOPARTN	8.44	1.19 %	17:00:00	1	8.50	1	2916	8.48	8.58	125	1	77	655	[+]
APR	8.44 8.56	7.60 9.28	16:47:43 16:10:19 16:08:27 16:06:50	100 37 83 3017	8.50 8.50 8.50 8.50	1 3 1 3	100 312 460 2229	8.46 8.44 8.42 8.40	8.60 8.68 8.70 8.74	1590 500 3227 1500	4 1 3 1
BAHOLDING	0.67	-1.04 %	17:00:29	6267	0.67	1	2000	0.66	0.67	3733	1	246	164	[+]
BAH	0.66 0.67	0.61 0.74	17:00:21 17:00:00 17:00:00 16:33:06	3000 2000 5233 1200	0.67 0.67 0.67 0.67	2 2 1 1	2133 6000 3000 1010	0.66 0.66 0.66 0.65	0.67 0.67 0.67 0.67	3000 4815 1701 11656	1 2 1 3
BBIDEVNFI	4.39	4.10 %	17:00:00	200	4.57	1	230	4.42	4.57	200	1	49	220	[+]
BBD	4.35 4.60	3.96 4.82	17:00:00 16:46:32 16:30:02 16:15:18	300 220 800 500	4.57 4.56 4.42 4.54	1 1 4 1	380 500 4825 100	4.41 4.37 4.35 4.34	4.58 4.59 4.60 4.62	3000 3850 7285 224	2 1 2 1
BEDZIN	9.50	-1.57 %	13:25:11	146	9.40	1	4	9.40	9.70	256	1	1	14	[+]
BDZ	9.35 9.50	8.55 10.40	13:25:11 11:58:03 10:55:52 09:34:24	354 500 300 150	9.40 9.40 9.35 9.50	2 1 1 1	450 290 600 500	9.35 9.25 9.20 9.10	9.75 9.80 9.90 9.95	1600 1000 500 180	3 1 1 1
BENEFIT	852.00	-2.24 %	17:00:52	1	831.00	2	27	821.00	831.00	13	2	9	7,677	[+]
BFT	827.00 852.00	767.00 937.00	17:00:00 17:00:00 17:00:00 17:00:00	2 1 2 1	831.00 831.00 831.00 831.00	2 1 1 1	27 25 2 2	820.00 818.00 815.00 812.00	833.00 837.00 839.00 840.00	10 35 25 25	1 2 1 1
BEST	0.00	0.00 %	12:32:11	1	18.40	1	432	17.80	18.40	996	2	0	0	[+]
BST	0.00 0.00	16.60 20.20	12:24:01 11:34:49 15:09:17 14:30:00	45 23 1 60	17.80 17.80 18.40 17.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	20.20 20.40 25.40 0.00	636 1 358 0	1 1 1 0
BETACOM	9.30	0.00 %	16:41:34	400	9.26	1	15	9.40	9.64	850	1	1	5	[+]
BCM	9.26 9.30	8.38 10.20	16:41:34 09:00:00 09:00:00 09:00:00	75 5 5 5	9.30 9.30 9.30 9.30	1 1 1 1	880 400 55 310	9.24 9.10 9.00 8.80	9.80 9.94 9.96 9.98	323 411 273 369	1 1 1 1
BIK	14.20	0.35 %	09:00:00	5	14.20	1	100	13.85	14.15	73	1	0	0	[+]
BIK	14.20 14.20	12.80 15.60	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	14.20 14.20 14.20 14.20	1 1 1 2	398 600 140 540	13.80 13.75 13.15 12.10	14.20 14.35 15.00 15.20	609 580 19 150	2 1 1 1
BIOMEDLUB	9.10	-6.65 %	17:04:06	794	8.42	4	546	8.42	8.46	100	1	1,448	12,484	[+]
BML	8.32 9.14	8.20 10.00	17:04:06 17:04:06 17:01:18 17:01:18	120 105 100 1254	8.42 8.42 8.42 8.42	14 5 9 18	11109 2671 4255 6040	8.40 8.38 8.36 8.34	8.48 8.50 8.56 8.58	2750 4602 1339 3000	5 7 3 3
BIOTON	4.49	-2.78 %	17:00:00	16	4.37	1	184	4.37	4.42	207	1	56	247	[+]
BIO	4.36 4.50	4.04 4.93	17:00:00 17:00:00 17:00:00 17:00:00	500 484 16 70	4.37 4.37 4.37 4.37	4 1 6 1	1507 235 1937 366	4.36 4.36 4.35 4.33	4.43 4.44 4.45 4.45	2900 800 400 500	1 1 1 1
BNPPL	66.20	1.22 %	15:26:32	16	66.20	1	46	65.00	66.20	50	1	1	77	[+]
BNP	65.00 68.20	59.60 72.80	15:26:32 15:26:32 13:41:49 13:30:17	34 50 34 25	66.00 65.60 65.40 65.40	3 2 1 1	318 28 100 197	64.00 63.00 62.00 60.40	66.40 66.60 66.80 67.00	1109 478 301 92	2 1 3 2
BOGDANKA	23.00	0.44 %	17:01:51	150	22.95	2	92	22.70	22.95	276	1	130	3,043	[+]
LWB	22.60 23.90	20.70 25.30	17:01:32 17:01:32 17:00:00 17:00:00	74 166 184 69	22.95 22.95 22.95 22.95	1 1 2 5	103 806 1306 1216	22.65 22.60 22.55 22.50	23.00 23.10 23.20 23.25	1624 50 4418 200	4 1 4 3
BOOMBIT	18.34	-0.11 %	16:25:27	100	18.48	1	100	18.44	18.50	634	2	2	40	[+]
BBT	18.34 18.70	16.52 20.15	13:52:39 13:52:39 13:46:18 13:38:27	16 9 100 43	18.50 18.38 18.38 18.36	2 1 1 2	205 200 107 222	18.40 18.38 18.36 18.34	18.76 18.84 18.86 18.88	100 165 100 100	1 2 1 1
BORYSZEW	3.00	0.17 %	17:00:17	1000	3.00	1	2090	3.00	3.00	5000	1	109	328	[+]
BRS	2.99 3.03	2.70 3.30	17:00:17 17:00:17 17:00:00 17:00:00	1000 90 350 560	3.00 3.00 3.00 3.00	2 1 3 1	6709 1000 4350 1000	2.99 2.98 2.98 2.97	3.01 3.02 3.03 3.04	5000 990 8357 6317	1 1 2 2
BOS	6.40	-2.18 %	16:45:18	285	6.28	1	655	6.28	6.34	200	1	10	62	[+]
BOS	6.28 6.40	5.76 7.04	16:45:18 16:45:18 16:37:53 16:05:54	1 14 200 600	6.28 6.30 6.30 6.30	1 1 3 5	210 319 2300 1464	6.26 6.24 6.22 6.20	6.36 6.38 6.40 6.42	555 1124 1800 2533	1 2 2 3
BOWIM	3.48	0.57 %	11:07:07	200	3.50	1	700	3.48	3.50	3800	1	1	2	[+]
BOW	3.48 3.50	3.14 3.82	11:04:04 13:31:19 12:07:23 12:07:23	300 3 3000 700	3.48 3.48 3.42 3.42	2 1 1 1	3500 300 222 1000	3.36 3.26 3.14 3.02	3.60 3.64 3.68 3.80	61 2000 2278 421	1 1 2 1
BRASTER	0.62	-1.97 %	17:00:00	30	0.60	1	774	0.58	0.60	3670	2	224	134	[+]
BRA	0.58 0.62	0.56 0.68	16:13:31 15:55:20 15:55:20 15:55:20	20 1726 273 1	0.60 0.58 0.58 0.59	2 1 1 2	11555 1000 1000 4000	0.58 0.58 0.57 0.57	0.60 0.60 0.61 0.61	3885 12000 31824 40045	3 1 3 4
BUDIMEX	325.00	-3.03 %	17:00:00	4	320.00	17	948	320.00	323.00	118	2	5	1,540	[+]
BDX	320.00 330.00	292.50 357.50	17:00:00 17:00:00 17:00:00 17:00:00	4 26 5 52	320.00 320.00 320.00 320.00	7 1 4 3	121 48 132 81	319.00 318.50 318.00 317.50	325.00 325.50 326.00 330.00	95 250 48 168	3 3 1 5
BUMECH	3.89	-1.79 %	17:00:00	34	3.83	3	2450	3.70	3.83	766	1	19	72	[+]
BMC	3.74 3.90	3.51 4.27	17:00:00 17:00:00 16:48:21 16:45:59	86 200 13 1	3.83 3.83 3.83 3.85	2 1 2 4	2300 400 720 3170	3.65 3.62 3.61 3.60	3.86 3.87 3.88 3.89	100 210 2090 705	1 1 2 4
CCC	83.90	-0.29 %	17:01:09	2679	82.90	1	352	82.88	82.90	2321	1	191	15,892	[+]
CCC	82.14 84.78	75.52 92.28	17:00:00 17:00:00 17:00:00 17:00:00	7 14 30 42	82.90 82.90 82.90 82.90	2 2 2 2	75 120 219 120	82.74 82.60 82.56 82.48	83.00 83.02 83.08 83.10	76 431 234 485	2 1 2 1
CDPROJEKT	255.00	0.20 %	17:04:10	24	253.20	7	1553	253.20	253.60	40	1	901	231,128	[+]
CDR	251.60 260.50	229.50 280.50	17:01:51 17:01:06 17:00:29 17:00:07	625 125 361 139	253.20 253.20 253.20 253.20	17 4 3 2	6020 2193 28 1137	253.00 252.90 252.80 252.70	253.80 254.00 254.10 254.20	773 5 419 1108	1 1 2 1
CDRL	17.50	1.74 %	09:39:55	9	17.50	1	280	16.90	17.40	35	1	0	2	[+]
CDL	17.50 17.50	15.75 19.25	09:39:54 09:39:53 09:39:53 09:00:00	25 27 73 2	17.50 17.50 17.50 17.50	1 1 2 2	460 300 300 35	16.75 16.60 16.00 15.00	17.50 18.00 18.10 18.25	504 500 480 200	2 1 1 1
CELTIC	0.00	0.00 %	13:04:15	20	6.75	1	99	6.60	7.00	1115	3	0	0	[+]
CPD	0.00 0.00	6.10 7.40	11:49:34 15:16:38 14:16:39 13:10:40	345 2000 120 190	6.70 6.70 6.75 6.70	1 1 1 1	1000 2000 145 222	6.55 6.50 6.25 6.20	7.20 7.35 8.45 8.50	3336 175 900 63991	3 1 2 2
CEZ	93.70	-1.06 %	15:19:00	181	93.00	1	58	91.50	94.00	463	3	0	40	[+]
CEZ	92.40 93.90	84.40 103.00	14:50:17 12:01:10 12:01:10 10:00:27	12 3 10 40	93.00 92.50 92.50 93.80	1 2 1 1	20 70 15 20	90.10 90.00 89.20 89.10	94.90 95.00 95.10 95.50	193 228 50 20	2 6 1 1
CFI	0.26	-3.42 %	17:00:00	2000	0.25	2	27383	0.25	0.25	18000	1	64	16	[+]
CFI	0.25 0.26	0.24 0.29	16:45:23 16:45:23 16:42:07 16:00:34	2617 383 2000 3000	0.25 0.25 0.25 0.25	3 1 1 1	31600 9000 2468 3500	0.25 0.25 0.25 0.24	0.26 0.26 0.26 0.26	4000 27426 5280 12900	1 2 1 1
CIECH	33.25	-2.43 %	17:00:00	40	32.10	4	1350	32.10	32.20	200	1	200	6,537	[+]
CIE	32.05 33.35	29.95 36.55	17:00:00 17:00:00 17:00:00 17:00:00	40 1 169 31	32.10 32.10 32.10 32.10	5 13 7 1	127 2519 689 100	32.05 32.00 31.90 31.85	32.35 32.40 32.45 32.50	100 100 150 300	1 1 1 1
CIGAMES	1.42	1.83 %	17:00:00	1152	1.44	1	1000	1.44	1.44	3029	1	901	1,293	[+]
CIG	1.40 1.49	1.28 1.57	17:00:00 17:00:00 17:00:00 17:00:00	641 1080 127 1873	1.44 1.44 1.44 1.44	1 1 1 2	500 1500 2622 1963	1.43 1.43 1.42 1.41	1.45 1.45 1.46 1.46	700 26475 1100 1000	1 5 1 1
CLNPHARMA	50.90	-4.81 %	17:00:35	53	49.50	1	158	49.45	49.50	117	2	158	7,754	[+]
CLN	48.10 50.90	45.85 55.90	17:00:00 17:00:00 17:00:00 17:00:00	47 3 53 67	49.50 49.50 49.50 49.50	2 2 1 1	238 230 2500 30	49.40 49.30 49.20 49.15	49.95 50.00 50.30 50.40	50 798 1030 924	1 3 3 3
CNT	16.00	1.91 %	17:00:00	55	16.00	1	31	15.80	16.00	436	1	1	15	[+]
CNT	15.70 16.10	14.40 17.60	17:00:00 16:46:35 15:54:27 14:08:52	45 10 175 10	16.00 16.00 15.90 16.10	2 3 5 4	197 420 1168 430	15.70 15.60 15.50 15.40	16.10 16.20 16.30 16.40	1389 299 211 200	3 5 3 2
COALENERG	0.68	5.88 %	16:45:05	1300	0.72	1	162	0.70	0.72	87126	2	34	24	[+]
CLE	0.68 0.74	0.62 0.74	15:54:35 15:01:19 14:17:27 14:08:34	7000 20 500 20	0.72 0.72 0.71 0.72	1 2 1 1	5000 3882 2000 2219	0.70 0.68 0.67 0.66	0.74 0.74 0.75 0.76	1162 21142 7665 5410	1 5 4 2
COGNOR	1.78	-2.81 %	16:48:55	100	1.73	2	418	1.72	1.73	906	2	272	465	[+]
COG	1.62 1.78	1.60 1.96	16:04:58 16:04:21 16:03:55 16:03:55	404 3606 1750 150	1.73 1.72 1.72 1.72	1 1 1 4	1150 250 1900 7600	1.70 1.70 1.70 1.68	1.74 1.75 1.76 1.77	3220 6300 2690 1719	2 2 3 2
COMARCH	194.50	0.00 %	16:46:45	4	194.00	2	33	193.00	194.50	110	2	0	61	[+]
CMR	193.00 194.50	175.50 213.00	16:46:45 15:51:47 15:43:10 15:06:20	6 2 10 3	194.00 194.00 193.00 194.00	1 4 3 2	11 92 53 111	192.50 192.00 191.50 191.00	195.00 195.50 196.00 197.00	226 47 520 477	11 4 4 4
COMP	59.80	0.33 %	16:49:35	2	60.00	1	51	59.00	60.00	978	4	1	73	[+]
CMP	59.00 60.00	54.00 65.60	16:49:35 16:13:27 16:13:27 16:13:27	13 2 2 25	59.60 60.00 59.60 59.60	1 2 2 1	61 171 391 81	58.80 58.60 58.40 58.20	60.20 61.00 62.00 62.20	30 464 160 100	1 3 6 1
COMPERIA	0.00	0.00 %	16:28:31	500	3.18	1	1380	3.08	3.18	4500	2	0	0	[+]
CPL	0.00 0.00	2.88 3.48	09:19:16 16:27:00 16:26:40 16:25:56	1000 745 2500 339	3.18 3.08 3.16 3.30	1 1 1 1	2500 500 650 303	3.04 2.32 2.26 2.22	3.40 3.46 3.50 3.60	200 435 500 300	1 1 1 1
CORMAY	1.25	-4.00 %	17:00:00	500	1.20	1	370	1.20	1.21	2000	1	501	605	[+]
CRM	1.18 1.27	1.12 1.36	17:00:00 17:00:00 16:49:06 16:43:30	6400 1600 8000 2800	1.20 1.20 1.20 1.20	1 2 7 5	1300 2353 10129 14391	1.19 1.19 1.18 1.18	1.21 1.22 1.22 1.23	42895 550 1000 2388	3 1 1 3
CPGROUP	7.20	-1.43 %	17:00:00	100	6.90	3	1450	6.90	7.10	1380	1	1	8	[+]
CPG	6.90 7.20	6.48 7.92	15:40:08 15:40:08 14:44:33 14:31:42	600 400 10 10	7.00 7.02 7.10 7.10	1 1 1 2	1105 100 150 1787	6.80 6.76 6.70 6.30	7.12 7.14 7.20 7.22	1054 60 1400 1000	1 1 2 1
CYFRPLSAT	30.48	-0.97 %	17:00:00	51	30.58	1	1046	30.58	30.70	2679	2	577	17,795	[+]
CPS	30.48 31.22	27.44 33.52	17:00:00 17:00:00 17:00:00 17:00:00	57 46 561 914	30.58 30.58 30.58 30.58	4 4 3 4	5970 2865 4513 1090	30.56 30.54 30.52 30.50	30.72 30.74 30.78 30.80	3103 1690 4783 3282	2 2 2 2
CZTOREBKA	0.61	8.20 %	12:14:18	2000	0.66	2	2820	0.62	0.66	1300	1	27	17	[+]
CZT	0.61 0.66	0.55 0.67	12:13:35 12:13:35 11:38:38 11:38:38	4624 333 467 1596	0.66 0.66 0.66 0.65	1 1 2 1	10005 1800 8201 1234	0.59 0.58 0.57 0.56	0.66 0.66 0.68 0.69	26570 750 400 3000	5 1 1 1
DATAWALK	194.50	-3.35 %	17:00:00	1	187.50	2	38	187.50	188.00	204	2	3	554	[+]
DAT	186.50 195.00	175.50 213.00	16:49:33 16:49:33 16:49:33 16:49:33	12 25 3 5	187.50 187.50 187.50 187.50	2 4 8 4	20 62 132 92	187.00 186.50 186.00 185.50	190.00 190.50 191.00 192.50	198 66 9 50	1 1 1 1
DEBICA	82.80	-0.48 %	16:11:35	20	82.20	3	48	82.00	82.20	44	1	0	21	[+]
DBC	81.80 83.00	74.60 91.00	16:03:32 15:19:53 14:35:27 13:46:50	11 1 2 1	82.20 82.20 82.00 82.20	2 4 1 1	470 307 13 50	81.80 81.60 81.40 81.00	82.80 83.00 83.20 83.40	57 2115 14 65	1 6 1 1
DECORA	29.80	-1.34 %	17:00:00	199	29.50	2	198	29.40	29.80	13	1	3	90	[+]
DCR	29.20 29.90	26.90 32.70	16:49:25 16:45:02 16:05:30 15:57:17	100 100 1 13	29.40 29.40 29.70 29.30	3 5 2 16	350 448 144 2049	29.30 29.20 29.10 29.00	29.90 30.00 30.30 30.50	66 720 500 150	1 4 1 1
DEKPOL	35.00	-0.59 %	17:03:47	48	33.60	1	226	33.60	33.80	150	1	3	90	[+]
DEK	33.60 35.00	31.60 38.40	17:00:00 16:44:19 16:44:09 16:26:16	213 2 487 50	33.60 34.00 33.60 34.00	1 1 2 2	30 124 116 2137	33.40 32.20 32.00 31.20	34.00 34.20 34.40 34.60	150 9 215 7	1 1 1 1
DELKO	17.70	-1.70 %	16:48:19	128	17.30	1	22	17.30	17.40	138	1	8	137	[+]
DEL	17.30 17.80	16.00 19.40	16:48:19 16:48:19 16:38:41 16:32:45	172 300 100 53	17.30 17.40 17.30 17.30	2 1 6 4	461 200 907 696	17.20 17.10 17.00 16.90	17.50 17.60 17.70 17.80	344 2248 353 676	2 3 4 4
DEVELIA	2.30	-0.44 %	17:00:00	33	2.26	2	3449	2.26	2.31	4690	1	1,318	3,016	[+]
DVL	2.25 2.40	2.07 2.53	16:36:14 16:36:14 16:36:14 16:20:40	158 700 19 9981	2.32 2.30 2.29 2.29	3 4 1 1	2500 3721 3000 670	2.25 2.21 2.20 2.19	2.33 2.34 2.37 2.37	6000 1000 2000 40702	1 1 1 1
DGA	5.66	-0.35 %	12:14:10	2	5.64	4	19	5.30	5.64	174	1	0	0	[+]
DGA	5.64 5.66	5.10 6.22	12:14:10 12:14:10 09:00:00 09:00:00	2 2 5 11	5.64 5.64 5.66 5.66	1 1 1 1	1973 1500 121 131	5.28 5.26 5.22 5.06	5.66 5.68 5.70 5.80	14 635 25 600	1 1 4 1
DINOPL	259.60	0.15 %	17:00:00	99	260.00	1	570	259.80	260.00	5000	1	116	30,279	[+]
DNP	256.40 264.80	233.80 285.40	17:00:00 17:00:00 17:00:00 17:00:00	72 23 56 25	260.00 260.00 260.00 260.00	1 2 2 3	5 228 516 610	259.60 259.40 259.20 259.00	260.20 260.60 261.00 261.40	936 266 1374 260	3 3 6 2
DOMDEV	118.00	-0.42 %	17:00:00	30	117.50	3	543	117.50	118.00	1098	5	1	89	[+]
DOM	117.50 118.00	106.50 129.50	16:49:00 16:48:19 16:37:16 16:22:14	10 10 50 78	118.00 117.50 117.50 117.50	2 3 1 6	125 74 105 819	116.50 116.00 115.50 115.00	118.50 119.00 119.50 120.00	429 987 150 795	5 17 3 7
DROZAPOL	1.99	2.05 %	15:00:00	1	1.99	1	2500	1.80	1.99	1999	2	0	0	[+]
DPL	1.99 1.99	1.80 2.18	15:00:00 15:00:00 15:00:00 15:00:00	545 117 333 500	1.95 1.95 1.95 1.95	2 1 2 1	15906 7000 10996 100	1.76 1.75 1.60 1.50	2.00 2.07 2.10 2.12	3626 1050 1087 3993	3 1 2 2
ECHO	4.25	0.71 %	16:48:22	119	4.25	2	2359	4.25	4.26	577	1	41	176	[+]
ECH	4.24 4.28	3.83 4.67	16:32:27 16:32:27 16:20:31 16:20:31	2 421 770 180	4.26 4.26 4.27 4.27	3 2 2 6	1017 1722 3185 20072	4.24 4.22 4.21 4.20	4.27 4.28 4.29 4.30	209 1340 4500 13259	1 2 4 7
EDINVEST	4.20	0.48 %	17:02:44	320	4.18	1	300	4.10	4.20	2958	1	5	22	[+]
EDI	4.10 4.20	3.78 4.62	13:58:18 10:29:18 10:29:02 10:29:02	420 3 2130 420	4.18 4.20 4.10 4.10	4 1 1 1	2900 300 325 258	4.02 3.96 3.92 3.86	4.24 4.30 4.38 4.40	4104 1384 815 700	1 1 1 1
EFEKT	7.80	-5.52 %	17:04:15	834	6.85	1	225	6.35	6.85	2870	3	29	205	[+]
EFK	6.35 7.85	6.35 7.75	17:04:15 17:04:15 17:00:00 17:00:00	2885 281 1617 1987	6.85 6.85 6.85 6.85	6 4 2 3	2321 2929 450 750	6.30 6.25 6.20 6.15	6.90 6.95 7.00 7.20	140 409 20279 611	1 1 1 1
EKOEXPORT	3.34	0.15 %	16:46:55	300	3.31	2	1400	3.31	3.34	620	1	19	63	[+]
EEX	3.30 3.35	3.01 3.67	16:46:31 16:40:54 16:40:54 16:40:54	300 149 852 999	3.31 3.30 3.30 3.31	3 1 1 1	3851 300 1000 100	3.30 3.29 3.29 3.28	3.35 3.35 3.36 3.40	401 4904 2000 298	1 3 1 1
ELBUDOWA	0.78	-0.13 %	16:19:19	220	0.78	1	220	0.76	0.78	2630	1	15	11	[+]
ELB	0.76 0.79	0.70 0.86	16:03:25 16:03:25 16:00:17 16:00:17	4 1101 178 721	0.78 0.76 0.76 0.76	1 2 1 1	2000 2900 600 1200	0.75 0.75 0.73 0.72	0.79 0.79 0.80 0.80	7120 5255 1100 8411	3 2 1 4
ELEKTROTI	6.48	-2.16 %	14:28:50	94	6.34	1	400	6.36	6.44	2891	1	2	11	[+]
ELT	6.34 6.48	5.84 7.12	14:28:50 14:28:50 14:28:50 14:28:50	454 1 401 50	6.36 6.36 6.38 6.38	2 2 1 1	232 361 1000 1000	6.34 6.32 6.30 6.28	6.46 6.50 6.56 6.76	2000 3000 500 50	1 1 1 1
ELEMENTAL	0.00	0.00 %	17:00:00	1500	2.42	0	0	0.00	0.00	0	0	0	0	[+]
EMT	0.00 0.00	2.18 2.66	16:40:35 16:39:36 16:28:48 15:39:52	5212 2800 1600 200	2.42 2.42 2.42 2.42	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
ELKOP	0.35	-7.12 %	17:02:01	100	0.33	5	16497	0.32	0.33	19900	1	952	315	[+]
EKP	0.32 0.36	0.32 0.38	17:01:35 17:00:00 17:00:00 17:00:00	9900 100 1300 900	0.33 0.33 0.33 0.33	1 1 4 1	14000 3550 28331 2002	0.32 0.32 0.32 0.31	0.33 0.33 0.33 0.33	9130 13491 17900 15000	2 1 2 2
ELZAB	5.30	2.80 %	16:39:05	1	5.50	1	18	5.40	5.45	188	1	9	49	[+]
ELZ	5.30 5.55	4.78 5.80	16:16:50 16:16:50 14:33:26 13:42:08	182 68 2 116	5.40 5.40 5.50 5.40	1 2 4 6	1491 1055 1450 1896	5.35 5.30 5.25 5.20	5.50 5.55 5.60 5.65	1742 1650 11040 120	4 6 4 1
EMC	13.70	6.35 %	16:08:48	1	13.40	3	225	12.60	13.40	391	1	0	1	[+]
EMC	13.40 13.70	12.40 15.00	14:21:48 14:21:42 14:21:39 09:22:50	1 1 1 10	13.40 13.40 13.40 13.70	1 1 1 1	20 120 150 100	12.20 12.10 12.00 11.70	13.50 13.60 13.70 13.80	10 500 921 95	1 2 2 1
ENAP	1.57	1.29 %	09:00:00	2	1.57	1	485	1.46	1.57	5987	1	0	0	[+]
ENP	1.57 1.57	1.42 1.72	14:02:47 09:53:58 09:00:00 14:31:28	323 774 2 325	1.55 1.45 1.54 1.54	2 1 1 0	2300 943 2021 0	1.31 1.27 1.21 0.00	1.60 1.65 1.69 1.70	10800 3000 2505 4000	1 1 1 1
ENEA	7.39	-1.37 %	17:02:50	250	7.20	2	5198	7.20	7.21	102	2	548	4,005	[+]
ENA	7.17 7.48	6.65 8.12	17:01:53 17:00:49 17:00:00 17:00:00	1000 3000 1000 66	7.20 7.20 7.20 7.20	4 2 2 3	15575 360 1289 302	7.18 7.17 7.16 7.16	7.21 7.21 7.22 7.22	1000 102 200 101	1 2 1 2
ENELMED	0.00	0.00 %	09:00:00	7	17.00	2	511	16.50	16.80	5	1	0	0	[+]
ENE	0.00 0.00	15.30 18.70	10:33:26 09:52:32 16:03:33 14:56:40	54 300 41 231	17.10 16.60 17.00 16.60	1 1 1 1	62 86 100 48	16.30 14.90 13.00 10.90	16.90 17.00 17.20 17.30	490 782 54 440	1 3 1 1
ENERGA	7.95	-0.31 %	17:02:46	113	7.97	2	1241	7.97	7.97	2500	1	9	68	[+]
ENG	7.95 7.97	7.16 8.74	17:02:46 17:02:03 17:00:00 17:00:00	30 200 50 2	7.97 7.97 7.97 7.97	1 5 3 1	200 2784 6076 500	7.96 7.95 7.95 7.94	7.98 8.00 8.00 8.01	190 1000 9012 2000	1 1 5 1
ENERGOINS	1.23	-4.30 %	16:45:02	612	1.23	1	275	1.21	1.23	1388	1	77	92	[+]
ENI	1.16 1.23	1.11 1.35	16:20:17 16:19:58 16:19:58 16:17:39	1 169 419 581	1.23 1.23 1.23 1.23	1 2 1 4	500 2426 5000 5470	1.18 1.17 1.17 1.16	1.23 1.24 1.25 1.27	14999 1700 1600 3000	2 1 1 1
ENTER	39.50	-2.05 %	17:00:00	50	38.20	1	376	38.20	38.40	430	1	23	920	[+]
ENT	38.20 40.50	35.60 43.40	17:00:00 17:00:00 17:00:00 16:49:44	297 255 50 40	38.20 38.20 38.20 38.40	1 1 1 1	134 500 200 200	38.10 38.00 37.70 37.10	39.00 39.10 39.50 39.80	523 100 300 32	3 1 1 1
ERBUD	32.20	4.05 %	17:02:58	63	33.40	1	100	33.10	33.40	37	1	9	292	[+]
ERB	32.20 33.60	29.00 35.40	17:02:58 16:18:00 16:12:12 16:07:19	37 13 30 20	33.40 33.40 33.00 33.00	4 1 1 2	2611 18 30 510	33.00 32.90 32.60 32.50	33.60 33.70 33.80 33.90	13 25 102 103	1 1 1 2
ERG	44.60	-1.79 %	17:00:00	3	43.80	1	12	41.40	43.80	15	1	0	2	[+]
ERG	41.00 44.60	40.20 49.00	15:03:48 10:43:19 10:10:27 10:07:23	2 11 18 17	41.40 42.80 41.20 41.00	3 2 2 1	318 124 31 29	41.20 41.00 40.00 36.20	44.00 44.60 44.80 45.00	100 28 522 564	1 1 2 2
ESOTIQ	19.25	-1.03 %	15:54:22	200	19.15	3	762	18.60	19.15	501	1	1	14	[+]
EAH	18.50 19.25	17.35 21.10	15:08:37 15:08:37 12:38:04 11:47:43	55 32 2 140	19.00 19.00 19.00 18.60	1 3 1 1	50 703 101 117	18.55 18.50 18.40 18.30	19.20 19.35 19.45 19.50	159 150 281 1475	2 2 1 3
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	70	1.46	2.45	2	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	4.49	7.88 %	17:00:00	90	4.79	1	138	4.79	4.80	6037	2	66	308	[+]
EUC	4.49 4.93	4.05 4.93	17:00:00 17:00:00 16:44:36 16:37:29	370 410 400 2	4.79 4.79 4.79 4.79	1 2 3 1	100 1559 4000 1300	4.72 4.71 4.70 4.63	4.94 4.95 4.98 5.00	3000 750 567 3524	1 2 2 5
EUROCASH	14.21	-1.62 %	17:01:45	500	13.95	5	1381	13.95	13.96	7	1	251	3,539	[+]
EUR	13.95 14.42	12.79 15.63	17:00:00 17:00:00 17:00:00 17:00:00	70 230 150 72	13.95 13.95 13.95 13.95	4 2 4 2	3260 190 588 200	13.94 13.93 13.92 13.91	13.97 13.99 14.00 14.01	70 197 1118 68	2 2 2 2
EUROHOLD	5.10	4.42 %	15:41:20	189	5.20	1	500	5.10	5.30	321	1	1	6	[+]
EHG	5.10 5.20	4.60 5.60	15:25:47 12:52:47 09:42:44 16:21:18	311 230 411 260	5.20 5.10 5.10 4.98	1 1 1 1	1000 500 1500 4	4.80 4.50 3.80 3.30	5.40 5.50 5.60 5.70	521 257 421 511	1 1 1 2
EUROTEL	30.20	2.99 %	16:48:56	19	31.00	1	10	30.40	31.00	270	4	4	124	[+]
ETL	30.10 31.00	27.20 33.20	16:48:56 16:48:56 16:48:56 16:48:56	50 30 50 51	31.00 31.00 30.90 30.90	1 1 1 1	70 292 50 50	30.30 30.20 30.10 30.00	31.10 31.20 31.30 31.40	50 50 50 68	1 1 1 1
FAMUR	2.64	-1.33 %	17:02:28	2500	2.60	2	17000	2.58	2.60	46228	1	1,525	3,996	[+]
FMF	2.58 2.70	2.38 2.90	17:00:00 17:00:00 17:00:00 17:00:00	6000 1000 1000 1842	2.60 2.60 2.60 2.60	7 3 2 4	9003 17500 1500 3120	2.58 2.58 2.57 2.56	2.60 2.61 2.62 2.65	25000 19875 3000 10664	1 1 1 8
FASING	11.50	-1.74 %	16:46:46	100	11.30	1	80	11.10	11.40	658	1	1	12	[+]
FSG	11.00 11.50	10.35 12.65	13:42:44 13:33:55 13:20:16 12:53:55	150 200 2 31	11.00 11.00 11.50 11.00	1 3 2 2	250 595 989 400	11.05 11.00 10.90 10.85	11.50 11.60 11.80 12.00	1127 1005 700 594	3 1 2 1
FEERUM	11.60	8.60 %	15:22:07	100	12.00	1	50	11.80	12.00	815	1	2	19	[+]
FEE	11.60 12.50	10.45 12.75	15:06:04 11:54:54 11:53:36 10:40:44	85 170 220 140	12.05 12.00 12.10 11.85	1 1 1 1	100 100 100 415	11.45 11.30 11.25 11.20	12.50 12.70 13.10 13.25	661 75 200 580	2 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	73	1	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	16.00 28.00 35.40 0.00	87 150 52 0	1 1 1 0
FERRO	25.40	-0.78 %	16:49:49	6	25.30	5	860	24.90	25.30	594	1	14	344	[+]
FRO	24.80 26.00	22.90 27.90	16:49:49 16:49:49 16:49:49 16:49:49	200 345 1 118	25.20 25.00 25.00 25.00	3 2 3 1	1000 150 395 150	24.80 24.60 24.50 24.40	25.40 25.50 25.90 26.00	700 526 221 936	1 2 2 3
FERRUM	3.64	0.00 %	14:55:25	180	3.60	1	114	3.60	3.66	640	1	6	23	[+]
FER	3.60 3.66	3.28 4.00	14:55:25 14:10:48 13:58:14 11:28:17	320 500 34 160	3.60 3.60 3.60 3.66	1 1 1 1	444 360 1000 1000	3.58 3.56 3.50 3.44	3.70 3.78 3.80 3.90	1264 100 657 2669	1 1 3 3
FON	0.25	-4.84 %	17:04:56	1000	0.24	5	25590	0.23	0.24	13956	2	491	118	[+]
FON	0.23 0.25	0.22 0.27	17:01:39 17:00:00 16:49:34 16:49:34	5000 6000 6000 5500	0.24 0.24 0.23 0.23	3 3 1 5	13736 12788 3030 53700	0.23 0.22 0.21 0.21	0.24 0.24 0.25 0.25	25800 13835 26976 24471	1 2 4 4
FORTE	41.30	1.45 %	17:00:00	5	41.90	2	836	41.30	41.90	201	3	6	244	[+]
FTE	40.75 41.90	37.20 45.40	15:42:58 15:32:45 15:32:45 15:19:04	269 18 7 50	41.50 41.90 41.80 41.50	1 1 1 1	25 41 50 41	41.10 41.00 40.95 40.85	42.00 42.15 42.30 42.40	1114 77 87 961	2 1 1 2
GETIN	0.75	-1.27 %	17:00:00	1148	0.74	1	1000	0.74	0.74	18852	1	233	171	[+]
GTN	0.73 0.75	0.68 0.82	17:00:00 17:00:00 17:00:00 16:39:09	3000 2540 2312 688	0.74 0.74 0.74 0.74	1 1 2 7	3347 2919 11796 22987	0.73 0.73 0.73 0.73	0.74 0.74 0.75 0.75	14000 1800 1500 20000	2 1 1 1
GETINOBLE	0.19	-1.15 %	16:48:20	3712	0.19	1	2288	0.19	0.19	70690	6	560	106	[+]
GNB	0.19 0.19	0.16 0.22	16:48:20 16:41:32 16:38:31 16:38:31	7460 11150 1390 1100	0.19 0.19 0.19 0.19	1 1 3 4	6000 8728 17663 28580	0.19 0.19 0.19 0.19	0.19 0.19 0.19 0.19	12650 6000 8487 3844	3 1 2 1
GLCOSMED	5.10	-1.94 %	17:00:00	24	5.05	6	4042	5.00	5.05	476	1	34	169	[+]
GLC	5.00 5.15	4.60 5.60	16:47:04 16:47:04 16:46:53 16:46:24	102 298 400 2	5.10 5.10 5.05 5.10	2 1 2 1	320 400 1500 2000	4.98 4.96 4.94 4.92	5.10 5.15 5.20 5.25	13763 3754 1917 1940	6 7 6 4
GPW	45.00	-0.22 %	17:00:00	106	44.90	1	500	44.90	44.95	38	1	36	1,637	[+]
GPW	44.90 45.35	40.50 49.50	17:00:00 17:00:00 17:00:00 17:00:00	5 15 75 42	44.90 44.90 44.90 44.90	4 14 3 2	1023 1520 700 200	44.85 44.80 44.75 44.70	45.00 45.05 45.10 45.15	300 236 200 600	1 2 1 1
GROCLIN	1.52	-4.32 %	17:00:00	14	1.44	2	1600	1.42	1.44	2594	2	69	100	[+]
GCN	1.41 1.56	1.37 1.67	17:00:00 16:37:38 16:37:34 16:37:34	81 2 91 100	1.44 1.46 1.43 1.43	1 3 2 1	200 3846 1200 160	1.41 1.40 1.40 1.38	1.45 1.46 1.49 1.49	300 393 1080 1210	1 1 1 2
GRODNO	15.90	-0.32 %	17:01:05	100	15.70	1	31	15.65	15.90	234	1	45	715	[+]
GRN	15.70 16.35	14.35 17.45	17:01:05 17:01:05 17:01:05 17:00:00	200 130 45 26	15.70 15.70 15.70 15.70	1 4 8 5	100 587 6097 792	15.60 15.55 15.50 15.40	16.00 16.10 16.15 16.20	1000 2645 468 6032	1 2 4 3
GRUPAAZOTY	28.65	-2.45 %	17:04:43	300	27.90	7	1676	27.90	28.15	975	3	206	5,816	[+]
ATT	27.85 29.10	25.80 31.50	17:04:39 17:04:39 17:04:39 17:00:00	189 300 11 19	27.90 27.90 27.90 27.90	13 16 2 14	1629 2836 600 2091	27.85 27.80 27.75 27.70	28.25 28.40 28.60 28.65	110 208 1700 250	2 2 3 3
GTC	6.92	-0.58 %	17:00:00	227	6.90	3	836	6.80	6.90	1342	1	14	96	[+]
GTC	6.86 6.96	6.24 7.60	17:00:00 17:00:00 17:00:00 17:00:00	133 27 50 63	6.90 6.90 6.90 6.90	2 3 2 3	340 2232 2770 2029	6.76 6.70 6.60 6.50	6.96 6.98 7.00 7.04	3407 1184 1654 200	1 2 2 1
HANDLOWY	40.00	-0.62 %	17:00:00	398	39.75	1	100	39.45	39.80	200	1	12	469	[+]
BHW	39.40 40.00	36.00 44.00	17:00:00 17:00:00 16:48:55 16:48:51	23 30 90 90	39.75 39.75 39.40 39.45	2 1 4 2	140 100 225 184	39.40 39.30 39.20 39.15	39.85 39.90 39.95 40.00	120 120 120 5566	1 1 1 5
HARPER	13.40	-1.13 %	16:45:48	93	13.15	1	250	12.95	13.00	187	2	20	267	[+]
HRP	12.85 13.55	12.10 14.70	16:45:22 16:43:15 16:43:15 16:29:03	100 44 156 10	13.10 13.10 13.10 13.00	3 6 4 3	730 2038 5800 509	12.90 12.85 12.80 12.75	13.15 13.20 13.25 13.30	100 38 160 717	1 1 1 4
HELIO	10.90	0.00 %	15:07:55	98	10.70	1	591	10.70	11.10	113	1	2	21	[+]
HEL	10.70 11.00	9.85 11.90	15:07:55 15:07:55 13:48:51 12:48:12	130 100 12 488	10.70 10.70 11.00 11.00	2 3 2 1	222 527 500 300	10.60 10.50 10.40 10.10	11.50 11.80 11.90 12.10	100 240 351 106	1 1 1 1
HERCULES	1.39	2.24 %	16:48:48	1300	1.37	1	4205	1.32	1.37	7584	2	55	74	[+]
HRS	1.32 1.39	1.25 1.52	16:48:08 15:46:50 15:46:43 15:46:43	1200 12 2147 3638	1.37 1.39 1.32 1.32	2 3 1 2	1959 3500 3500 3303	1.32 1.31 1.30 1.30	1.38 1.38 1.40 1.40	4000 1488 748 6218	1 2 1 2
Hubstyle	1.02	0.00 %	17:00:00	1	1.03	1	4660	0.99	1.03	2069	1	0	0	[+]
HUB	0.99 1.03	0.92 1.12	14:08:44 14:08:43 14:08:42 14:08:41	2 2 2 2	1.02 1.02 1.02 1.02	1 3 2 2	2700 7100 5500 10500	0.98 0.96 0.94 0.93	1.04 1.05 1.08 1.10	91184 1237 2140 4810	2 3 1 3
HYDROTOR	30.40	-0.66 %	14:39:04	17	30.00	4	450	29.60	30.00	531	1	1	16	[+]
HDR	30.00 30.40	27.40 33.40	14:28:44 14:26:53 12:53:49 12:14:37	6 10 50 50	30.00 30.00 30.00 30.00	5 6 1 1	400 500 932 100	29.20 29.00 28.80 28.60	30.40 30.60 30.80 31.00	89 230 100 1295	1 3 1 5
I2DEV	11.00	2.80 %	16:46:32	100	11.00	2	685	11.00	11.50	573	2	1	15	[+]
I2D	11.00 11.00	9.90 12.10	10:57:04 10:57:04 09:00:00 09:00:00	599 1 150 100	11.00 11.00 11.00 11.00	1 2 1 1	800 5030 20 610	10.70 10.50 10.00 9.50	12.00 12.50 13.00 13.50	230 611 860 800	1 2 1 1
IALBGR	0.37	-5.95 %	16:42:42	1700	0.35	2	10400	0.32	0.35	88035	1	8	3	[+]
IAG	0.33 0.37	0.33 0.40	16:42:42 15:59:59 14:42:52 14:42:52	1300 564 1300 1957	0.35 0.35 0.33 0.33	1 1 1 1	500 1714 2222 2764	0.32 0.32 0.31 0.31	0.37 0.37 0.37 0.38	10000 3562 67418 3397	1 2 1 1
IDMSAPL	1.20	-4.00 %	16:03:55	2	1.20	1	380	1.20	1.24	157	1	0	0	[+]
IDM	1.20 1.20	1.08 1.32	12:48:44 13:13:11 13:13:11 09:37:50	25 453 47 1	1.20 1.25 1.24 1.20	2 1 2 1	650 483 9200 2000	1.19 1.17 1.16 1.15	1.25 1.26 1.30 1.40	1397 8617 5 4198	2 2 1 2
IFCAPITAL	0.21	-3.77 %	17:01:29	1111	0.20	2	11111	0.20	0.21	61240	3	1,501	299	[+]
IFC	0.19 0.21	0.19 0.23	17:00:00 17:00:00 16:49:43 16:49:00	95300 24700 300 20000	0.20 0.20 0.20 0.20	1 1 1 2	2500 1000 3700 25999	0.20 0.20 0.20 0.20	0.21 0.21 0.21 0.21	28477 111999 30883 26956	2 6 3 1
IFIRMA	6.36	3.17 %	17:00:00	61	6.50	1	8268	6.50	6.52	1670	2	33	210	[+]
IFI	6.34 6.50	5.74 6.98	17:00:00 16:20:03 16:20:03 16:17:37	100 200 281 614	6.50 6.50 6.50 6.50	1 2 1 1	100 66 150 230	6.36 6.26 6.20 6.16	6.54 6.60 6.68 6.70	196 984 1000 200	1 3 1 1
IIAAV	0.00	0.00 %	12:04:26	15	79.20	1	70	76.00	81.00	14	1	0	0	[+]
IIA	0.00 0.00	71.30 87.10	10:06:20 09:43:10 10:59:18 11:47:35	1 9 3 8	79.25 79.30 77.55 77.60	1 0 0 0	500 0 0 0	48.00 0.00 0.00 0.00	91.95 125.00 0.00 0.00	11 13 0 0	1 1 0 0
IMCOMPANY	21.20	0.48 %	17:00:00	95	21.10	3	391	20.90	21.20	200	2	7	138	[+]
IMC	20.90 21.30	19.10 23.30	17:00:00 16:46:11 16:46:11 16:23:44	5 83 185 20	21.10 20.90 20.90 21.30	3 2 3 3	275 196 692 575	20.80 20.70 20.60 20.50	21.30 21.50 21.90 22.00	14701 500 680 2229	1 1 3 4
IMMOBILE	2.70	0.75 %	16:22:14	3	2.67	1	3	2.67	2.69	6	1	0	0	[+]
GKI	2.65 2.70	2.43 2.97	13:56:47 13:56:47 10:45:53 15:18:24	1 6 1 1	2.65 2.69 2.70 2.65	1 1 1 1	499 2998 350 411	2.65 2.61 2.55 2.40	2.70 2.85 2.89 2.90	499 194 926 6706	1 1 2 2
IMPEL	13.05	-0.76 %	16:46:01	11	13.10	5	7420	12.85	12.90	111	1	20	253	[+]
IPL	12.90 13.10	11.75 14.35	16:40:52 16:40:52 16:10:09 15:42:24	45 1000 11 106	12.90 12.90 13.10 12.90	3 2 1 1	1335 4555 555 1000	12.80 12.75 12.70 12.65	13.10 13.15 13.20 13.30	100 111 5136 111	1 1 2 1
IMPERA	2.42	5.00 %	17:01:24	1752	2.52	1	1620	2.46	2.62	194	1	13	33	[+]
IMP	2.42 2.52	2.18 2.66	17:00:34 17:00:00 17:00:00 16:44:49	1200 198 802 198	2.52 2.52 2.52 2.50	2 1 1 1	4000 500 2000 1400	2.44 2.42 2.40 2.38	2.74 2.80 2.82 2.84	1400 2000 10280 5000	1 1 2 1
IMS	2.85	0.35 %	17:00:00	300	2.86	2	2020	2.80	2.86	15300	3	14	39	[+]
IMS	2.82 2.86	2.57 3.13	16:32:50 16:32:45 16:32:39 16:32:39	836 2000 200 5000	2.85 2.85 2.85 2.85	1 1 1 2	50 50 50 2767	2.75 2.70 2.67 2.66	2.89 2.90 2.93 2.94	400 5693 1000 50	1 2 1 1
INGBSK	172.80	-1.73 %	17:00:00	26	170.00	12	534	170.00	170.80	90	1	4	719	[+]
ING	170.00 175.60	155.60 190.00	17:00:00 17:00:00 17:00:00 17:00:00	9 1 55 26	170.00 170.00 170.00 170.00	1 1 2 5	26 26 55 220	169.60 169.40 169.20 169.00	171.00 171.40 172.00 173.00	40 26 1 100	1 1 1 1
INPRO	5.20	0.00 %	15:39:09	247	5.25	1	147	5.20	5.25	2149	3	1	7	[+]
INP	5.20 5.25	4.68 5.70	15:39:09 15:38:51 15:38:38 16:45:12	253 353 500 247	5.25 5.20 5.20 5.25	1 1 3 2	141 417 1531 680	4.96 4.86 4.80 4.70	5.35 5.50 5.55 5.60	1037 2000 1149 1183	2 1 1 2
INSTALKRK	23.00	-2.59 %	17:02:26	22	22.60	1	161	22.60	23.00	72	1	0	5	[+]
INK	22.50 23.00	20.70 25.30	17:00:00 16:13:57 16:01:22 15:59:15	1 17 71 6	22.60 22.50 22.60 22.80	1 1 1 1	65 111 150 232	22.40 22.30 22.20 22.10	23.20 23.40 23.50 23.80	171 150 179 180	2 1 3 1
INTERAOLT	19.00	0.00 %	17:00:15	1772	19.00	1	681	19.00	19.05	350	3	8	153	[+]
IRL	18.70 19.15	17.10 20.90	17:00:15 17:00:00 17:00:00 16:39:29	8 62 250 30	19.00 19.00 19.00 19.00	6 4 2 1	1151 600 200 100	18.70 18.65 18.60 18.40	19.10 19.15 19.20 19.25	800 3458 2394 1150	1 5 6 3
INTERCARS	269.00	1.89 %	17:00:00	2	270.00	4	40	266.00	270.00	53	2	1	212	[+]
CAR	266.00 271.00	243.00 295.00	16:45:55 16:06:36 16:06:36 15:37:10	9 1 4 4	268.00 268.00 269.00 271.00	3 1 5 3	40 13 180 190	265.00 264.00 263.00 262.00	271.00 272.00 273.00 275.00	65 13 81 118	1 2 1 3
INTERFERI	4.88	-0.41 %	13:46:29	10	4.88	1	100	4.62	4.88	580	2	0	1	[+]
INF	4.60 4.88	4.40 5.35	11:26:28 11:26:28 11:26:28 09:00:00	25 25 50 1	4.60 4.74 4.78 4.88	1 1 1 1	1475 500 2000 500	4.60 4.50 4.44 3.80	4.90 4.92 4.94 4.98	1295 473 240 1222	1 1 1 2
INTERMA	0.14	-4.76 %	14:59:30	4945	0.14	1	2055	0.14	0.15	6197	1	6	1	[+]
ITM	0.14 0.14	0.12 0.16	09:00:00 12:57:07 12:53:38 11:14:31	1000 592 753 400	0.14 0.15 0.15 0.15	2 1 2 2	1808 6100 15700 17499	0.13 0.13 0.13 0.13	0.15 0.15 0.15 0.16	16586 21058 26951 9958	2 2 2 1
INTERSPPL	1.18	4.64 %	10:42:10	1612	1.24	1	1206	1.19	1.22	110	1	2	2	[+]
IPO	1.18 1.24	1.06 1.29	10:23:28 09:00:00 09:00:00 09:00:00	120 5 5 5	1.24 1.18 1.18 1.18	3 1 1 1	9175 1074 6580 440	1.18 1.16 1.14 1.13	1.23 1.24 1.25 1.30	1000 6050 7607 6305	1 1 1 1
INTROL	5.20	-2.88 %	17:00:00	1789	5.05	4	2926	5.05	5.20	360	2	35	181	[+]
INL	5.05 5.30	4.68 5.70	17:00:00 16:47:47 16:47:47 16:45:57	8 137 87 200	5.05 5.05 5.05 5.10	10 2 2 2	2647 997 400 300	5.00 4.98 4.96 4.94	5.25 5.30 5.35 5.40	1075 3132 1094 2072	4 6 1 4
INVISTA	0.37	0.00 %	15:26:23	300	0.37	2	1200	0.35	0.37	1679	1	0	0	[+]
INV	0.37 0.37	0.33 0.41	09:17:18 15:46:37 09:47:34 17:00:00	20 1 10 61	0.37 0.37 0.36 0.36	1 1 1 1	200 200 200 200	0.34 0.33 0.32 0.30	0.38 0.38 0.40 0.40	4970 614 14000 100	1 1 1 1
INWESTCON	8.10	1.23 %	17:00:00	268	8.20	2	138	8.16	8.20	833	2	39	318	[+]
INC	7.96 8.30	7.30 8.90	17:00:00 17:00:00 16:44:05 16:43:46	2 40 53 85	8.20 8.20 8.16 8.20	1 4 2 1	1243 920 470 375	8.12 8.00 7.98 7.96	8.26 8.28 8.30 8.34	270 900 1788 2900	1 2 5 1
IPOPEMA	4.90	0.41 %	17:00:00	213	4.88	1	400	4.84	4.88	87	1	41	205	[+]
IPE	4.86 5.30	4.42 5.35	16:48:12 16:27:23 16:27:23 16:27:23	500 1804 1000 600	4.86 4.88 4.88 4.88	3 1 1 1	1650 280 340 435	4.80 4.76 4.66 4.60	4.98 5.00 5.05 5.10	2000 2120 12372 3271	1 1 3 3
IZOBLOK	42.70	1.41 %	17:00:00	28	43.10	1	115	42.80	43.10	393	1	13	537	[+]
IZB	42.10 43.40	38.50 46.90	15:59:29 15:33:32 14:37:29 14:37:29	20 50 47 253	43.20 43.30 43.40 43.20	1 1 2 1	200 30 103 550	42.60 41.60 41.40 41.20	43.20 43.30 43.40 43.50	95 400 43 958	1 2 1 3
IZOLACJA	2.32	0.00 %	16:45:25	2	2.32	1	1000	2.24	2.32	3342	3	1	2	[+]
IZO	2.23 2.32	2.09 2.55	13:43:06 10:57:01 09:23:32 09:23:32	1000 52 1 1	2.23 2.32 2.32 2.32	1 2 1 2	1000 6000 3000 2250	2.23 2.20 2.19 2.12	2.33 2.34 2.35 2.40	198 2114 25430 2400	1 1 3 2
IZOSTAL	3.11	-0.32 %	17:00:00	253	3.10	1	397	3.10	3.12	144	1	17	54	[+]
IZS	3.07 3.12	2.80 3.42	16:23:34 16:07:28 16:07:28 14:57:53	630 626 14 286	3.12 3.12 3.12 3.12	1 2 4 2	533 850 3221 3486	3.09 3.08 3.07 3.06	3.13 3.14 3.15 3.18	2397 300 700 400	3 1 1 1
JSW	35.88	-10.51 %	17:04:34	100	31.32	24	6752	31.32	31.50	4020	4	2,822	93,251	[+]
JSW	31.10 35.90	29.07 35.53	17:03:27 17:02:59 17:01:37 17:01:26	100 35 20 1500	31.32 31.32 31.32 31.32	1 12 2 1	68 5523 3734 3983	31.31 31.30 31.29 31.28	31.55 31.58 31.59 31.60	636 4933 729 400	2 2 1 1
JWCONSTR	3.25	1.54 %	17:00:00	100	3.30	1	2000	3.22	3.30	1705	1	23	77	[+]
JWC	3.22 3.36	2.93 3.57	17:00:00 15:51:03 15:49:50 11:14:18	195 586 5000 834	3.30 3.22 3.24 3.32	2 1 1 1	10500 2000 2365 10000	3.21 3.20 3.18 3.14	3.31 3.35 3.36 3.38	5022 4521 4766 24600	1 2 2 2
K2INTERNT	22.40	-1.79 %	16:26:55	221	22.00	1	500	22.00	22.60	442	2	1	24	[+]
K2I	22.00 22.60	20.20 24.60	16:26:21 16:26:21 16:11:47 15:23:04	221 25 5 250	22.20 22.40 22.60 22.60	3 1 2 4	640 69 358 1730	21.80 21.40 21.20 21.00	22.80 23.20 23.80 24.40	299 1490 380 333	1 2 2 3
KCI	1.12	0.00 %	17:00:00	104	1.16	1	1346	1.13	1.16	19320	1	294	332	[+]
KCI	1.09 1.17	1.01 1.23	17:00:00 17:00:00 17:00:00 17:00:00	1000 3000 3396 2000	1.16 1.16 1.16 1.16	2 2 3 1	2750 47000 4500 3000	1.12 1.12 1.12 1.10	1.16 1.17 1.17 1.18	9699 5950 1434 2500	4 3 2 2
KERNEL	55.80	-0.36 %	17:00:36	200	55.10	2	8900	55.10	55.90	99	1	241	13,351	[+]
KER	54.60 56.50	50.30 61.30	17:00:00 17:00:00 17:00:00 17:00:00	1 1 100 15	55.10 55.10 55.10 55.10	2 1 1 1	4624 79 350 3000	55.00 54.90 54.80 54.70	56.20 56.30 56.40 56.50	93 40 5 2591	1 1 1 3
KETY	507.00	-2.37 %	17:01:48	2	494.00	1	3	494.00	495.50	40	1	2	1,216	[+]
KTY	492.50 509.00	456.50 557.00	17:01:05 17:00:00 17:00:00 17:00:00	18 1 3 18	494.00 494.00 494.00 494.00	2 5 5 1	19 86 37 10	492.50 492.00 491.00 490.50	496.00 496.50 498.00 498.50	90 12 33 33	1 1 1 1
KGHM	200.70	-2.78 %	17:00:26	500	192.65	9	6575	192.65	193.55	67	1	442	87,054	[+]
KGH	192.65 202.50	180.65 220.70	17:00:17 17:00:00 17:00:00 17:00:00	100 25 51 493	192.65 192.65 192.65 192.65	3 2 1 3	163 2659 421 4837	192.60 192.55 192.50 192.45	193.75 193.95 194.00 194.20	1199 730 1829 4262	1 2 1 2
KGL	17.80	1.44 %	16:22:51	11	17.65	1	100	17.50	17.65	89	1	1	20	[+]
KGL	17.25 17.80	16.05 19.55	13:25:08 11:09:36 11:08:24 09:26:22	49 120 170 45	17.65 17.50 17.50 17.25	3 3 1 1	308 811 500 150	17.30 17.25 17.20 17.10	17.70 17.75 17.80 17.90	175 785 674 54	1 2 1 1
KINOPOL	9.10	0.00 %	16:46:19	2	9.00	2	406	8.95	9.00	755	3	19	174	[+]
KPL	8.90 9.10	8.20 10.00	13:40:37 11:59:35 11:56:13 11:56:13	200 30 39 20	8.90 9.00 8.90 8.90	5 2 2 1	897 350 290 763	8.90 8.85 8.80 8.70	9.10 9.15 9.20 9.30	2714 200 1703 23	5 1 2 1
KOGENERA	38.80	1.30 %	16:41:41	2	39.00	1	35	37.60	38.80	200	1	7	270	[+]
KGN	38.00 39.40	35.00 42.60	16:41:37 16:41:20 16:41:20 16:24:57	1 100 30 110	39.00 38.00 38.00 38.40	2 2 1 2	200 130 50 433	37.50 37.20 37.10 37.00	38.90 39.30 39.40 39.50	135 110 222 7684	1 2 1 2
KOMPAP	12.40	-3.23 %	13:00:57	4	12.00	1	200	11.90	12.00	746	1	5	59	[+]
KMP	12.00 12.40	11.20 13.60	12:37:01 12:37:01 11:21:58 11:21:58	80 750 646 54	12.00 12.00 12.00 12.10	1 1 1 1	45 750 1100 450	11.80 11.50 11.20 11.00	12.40 12.60 13.00 13.60	276 500 10 1500	1 1 1 1
KOMPUTRON	2.75	-1.50 %	17:00:00	1000	2.62	1	1000	2.62	2.70	2052	1	2	5	[+]
KOM	2.60 2.75	2.48 3.02	12:45:35 12:14:20 11:14:04 10:48:36	500 460 50 1	2.60 2.60 2.74 2.75	1 1 1 2	1040 500 2000 8000	2.60 2.57 2.56 2.55	2.74 2.75 2.77 2.78	3450 4999 4000 666	2 4 2 1
KPPD	31.60	-1.25 %	14:04:04	100	31.60	1	300	31.00	32.20	235	1	0	8	[+]
KPD	31.60 31.60	28.60 34.60	13:32:30 09:14:00 15:05:17 14:08:22	100 50 135 120	31.60 31.60 32.00 32.00	2 1 1 3	329 100 500 360	30.80 30.40 30.20 30.00	33.40 33.60 39.00 39.80	50 60 50 49	1 2 1 1
KREC	10.10	0.50 %	17:00:00	1	10.05	2	814	9.90	10.05	199	1	5	51	[+]
KRC	9.92 10.10	9.10 11.10	17:00:00 16:44:37 16:44:34 16:44:34	31 50 400 20	10.05 9.92 9.96 9.96	1 1 1 1	100 100 260 500	9.88 9.80 9.74 9.60	10.10 10.50 10.55 10.65	1100 565 704 170	1 1 1 1
KREDYTIN	9.85	0.00 %	09:23:27	1	9.85	1	24	8.95	9.85	151	1	0	0	[+]
KRI	9.85 9.85	8.90 10.80	09:23:27 09:23:27 09:23:27 09:23:27	1 1 1 1	9.85 9.85 9.85 9.85	1 1 0 0	151 1 0 0	8.50 0.01 0.00 0.00	9.90 10.00 11.50 12.20	350 119 1012 43	1 1 2 1
KRKA	440.00	0.00 %	14:48:53	10	440.00	1	3	430.00	440.00	4	1	0	6	[+]
KRK	440.00 440.00	396.00 484.00	14:34:02 12:27:52 12:22:23 12:22:23	4 3 34 2	440.00 440.00 440.00 440.00	1 1 2 1	4 4 13 3	422.00 421.00 400.00 398.00	446.00 447.00 451.00 452.00	4 2 4 5	1 1 1 1
KRUK	171.90	-3.89 %	17:00:00	9	165.70	7	465	165.70	166.50	3	2	15	2,583	[+]
KRU	165.20 173.10	154.80 189.00	17:00:00 17:00:00 17:00:00 17:00:00	47 44 7 31	165.70 165.70 165.70 165.70	1 2 1 2	69 48 70 17	165.60 165.40 165.30 165.20	166.80 167.00 167.20 167.30	47 28 63 16	2 3 1 2
KRUSZWICA	66.00	0.00 %	17:00:00	26	66.00	8	103399	66.00	66.20	2155	23	1	74	[+]
KSW	66.00 66.20	59.40 72.60	16:22:00 16:05:02 14:40:02 14:39:09	100 9 50 15	66.00 66.00 66.00 66.00	1 1 1 1	20000 73 5 20	65.80 56.00 55.00 54.20	66.40 66.60 67.00 68.00	993 1561 220 68	11 5 4 1
KRVITAMIN	22.70	-4.76 %	17:00:34	80	22.00	1	20	22.00	22.20	9	1	46	1,033	[+]
KVT	21.70 23.10	20.50 24.90	17:00:00 17:00:00 17:00:00 17:00:00	15 85 200 50	22.00 22.00 22.00 22.00	1 3 2 5	100 668 250 1120	21.90 21.80 21.70 21.60	22.40 22.50 22.60 22.90	291 150 330 862	2 1 3 5
KSGAGRO	3.70	8.11 %	17:02:26	500	4.00	1	300	4.00	4.02	1226	1	475	1,909	[+]
KSG	3.70 4.32	3.66 4.46	17:02:26 17:02:26 17:00:45 17:00:45	200 455 145 550	4.00 4.00 4.00 4.00	2 2 5 1	2500 5279 3180 165	3.96 3.92 3.90 3.88	4.08 4.10 4.12 4.14	423 846 490 3403	1 3 1 3
LABOPRINT	11.90	-0.42 %	09:51:46	1	11.85	2	550	11.50	11.85	697	1	0	0	[+]
LAB	11.85 11.90	10.75 13.05	09:51:44 09:51:42 09:00:00 09:00:00	1 1 2 2	11.85 11.85 11.90 11.90	1 2 1 1	250 831 100 750	11.40 11.30 10.85 10.75	11.90 12.00 12.20 12.40	30 50 50 50	1 1 1 1
LARQ	2.10	-1.47 %	17:00:00	6	2.01	1	1595	2.01	2.10	1100	1	3	6	[+]
LRQ	2.01 2.10	1.89 2.31	16:37:06 16:37:06 10:43:06 10:43:06	1399 55 445 596	2.01 2.02 2.02 2.02	1 1 1 1	499 1000 430 1000	2.00 1.96 1.95 1.94	2.13 2.14 2.19 2.20	820 1570 3000 1546	1 1 1 2
LENA	4.10	0.98 %	16:30:35	250	4.14	1	2000	4.06	4.13	130	1	10	40	[+]
LEN	4.08 4.14	3.69 4.51	16:30:35 16:30:35 16:30:35 16:30:01	300 47 180 1000	4.14 4.13 4.12 4.08	1 3 10 1	2000 2483 5975 1833	4.04 4.01 4.00 3.99	4.14 4.15 4.16 4.20	262 4600 300 4240	1 3 1 5
LENTEX	10.80	1.36 %	17:00:00	50	11.15	2	318	11.10	11.15	348	2	34	385	[+]
LTX	10.80 11.25	9.72 11.85	16:43:56 16:31:19 15:43:45 15:20:01	50 80 2 36	11.10 11.10 11.15 11.10	1 1 1 3	100 281 400 722	11.05 10.90 10.85 10.80	11.20 11.25 11.30 11.35	2196 958 405 160	6 4 4 1
LIBET	2.42	-0.83 %	17:00:00	5000	2.40	1	600	2.36	2.40	11132	1	32	77	[+]
LBT	2.40 2.48	2.18 2.66	17:00:00 15:58:04 12:59:04 12:53:47	5000 1500 500 500	2.40 2.42 2.47 2.45	1 1 1 0	600 1000 2 0	2.21 2.01 1.53 0.00	2.42 2.46 2.47 2.48	47883 4500 1530 5000	1 1 3 1
LIVECHAT	108.00	-0.93 %	17:00:00	12	106.80	3	318	106.00	106.80	13	1	12	1,265	[+]
LVC	105.40 108.00	97.20 118.80	17:00:00 16:49:07 16:48:07 16:48:07	3 86 86 50	106.80 106.00 106.40 106.40	2 8 5 11	16 1576 186 556	105.80 105.40 105.20 105.00	107.00 107.60 107.80 108.00	147 100 210 995	2 1 1 6
LOKUM	15.10	-0.67 %	17:00:00	90	14.90	1	500	14.90	15.10	96	1	0	7	[+]
LKD	14.90 15.10	13.60 16.60	17:00:00 17:00:00 16:47:40 13:34:27	307 40 2 27	14.90 14.90 15.10 15.00	1 1 1 1	1000 840 30 97	14.30 14.20 14.15 14.05	15.15 15.20 15.45 15.50	46 50 200 200	1 1 1 2
LOTOS	43.50	-3.74 %	17:00:33	769	41.39	10	8948	41.39	41.41	526	2	474	20,024	[+]
LTS	41.30 43.62	39.15 47.85	17:00:00 17:00:00 17:00:00 17:00:00	16 32 107 588	41.39 41.39 41.39 41.39	2 2 7 2	291 1108 6342 150	41.38 41.37 41.35 41.34	41.43 41.47 41.48 41.50	126 526 136 41085	2 2 1 4
LPP	7,850.00	-3.93 %	17:00:00	1	7,460.00	1	5	7460.00	7480.00	2	1	2	13,646	[+]
LPP	7,415.00 7,850.00	7065.00 8635.00	17:00:00 17:00:00 17:00:00 17:00:00	3 4 2 2	7,460.00 7,460.00 7,460.00 7,460.00	4 4 1 3	9 14 3 17	7455.00 7450.00 7445.00 7440.00	7490.00 7500.00 7505.00 7510.00	13 8 3 7	3 2 2 2
LSISOFT	14.10	-2.13 %	17:00:14	100	13.80	1	37	13.80	14.00	408	1	5	70	[+]
LSI	13.80 14.35	12.70 15.50	17:00:14 17:00:00 17:00:00 16:34:20	63 337 400 67	13.80 13.80 13.80 14.00	1 1 1 2	500 200 600 1100	13.75 13.70 13.60 13.50	14.10 14.35 14.40 14.45	590 11 30 200	1 1 1 1
LUBAWA	1.42	-2.83 %	17:00:00	100	1.38	2	6000	1.36	1.38	3164	1	252	347	[+]
LBW	1.36 1.42	1.27 1.55	17:00:00 17:00:00 17:00:00 17:00:00	1000 5000 4000 1000	1.38 1.38 1.38 1.38	10 4 8 1	31324 7200 22730 1701	1.36 1.36 1.35 1.34	1.38 1.38 1.39 1.40	4739 4473 3122 7700	3 2 2 2
MABION	21.50	-0.93 %	17:00:00	33	21.20	1	37	21.20	21.30	60	1	16	345	[+]
MAB	21.10 21.50	19.36 23.65	17:00:00 17:00:00 17:00:00 17:00:00	437 163 20 100	21.20 21.20 21.20 21.20	1 8 1 6	55 1050 200 695	21.15 21.10 21.05 21.00	21.35 21.40 21.45 21.50	180 20 500 135	2 1 1 1
MAKARONPL	5.75	0.00 %	17:00:00	1	5.75	6	3073	5.70	5.75	399	1	2	14	[+]
MAK	5.70 5.80	5.20 6.30	13:40:48 13:40:48 12:20:15 10:41:42	129 348 100 1350	5.70 5.70 5.75 5.70	8 5 8 11	3112 2237 6010 3561	5.65 5.60 5.55 5.50	5.80 5.85 5.90 5.95	12138 3020 2000 3000	8 5 2 3
MANGATA	64.00	0.00 %	17:00:00	13	63.50	1	37	62.00	63.50	47	1	0	9	[+]
MGT	62.00 64.00	58.00 70.00	16:11:28 15:04:54 15:04:54 14:58:57	44 16 34 7	62.00 62.00 62.00 62.00	2 2 2 2	207 49 24 39	61.50 61.00 60.00 59.00	64.00 64.50 65.50 66.00	60 30 26 300	2 1 1 1
MARVIPOL	5.98	0.00 %	15:05:20	3	6.00	2	985	5.90	5.98	3000	1	18	109	[+]
MVP	5.86 6.00	5.40 6.56	12:58:18 12:58:18 12:27:15 12:23:38	15 485 250 500	5.88 5.88 5.90 5.90	1 2 2 4	150 932 2200 807	5.88 5.86 5.84 5.82	6.00 6.02 6.04 6.08	3000 248 450 2000	1 2 1 1
MASTERPHA	4.06	4.33 %	16:00:50	200	4.10	2	242	3.93	4.09	415	1	3	11	[+]
MPH	3.96 4.10	3.66 4.46	14:53:55 14:52:01 14:50:48 14:50:48	1175 25 326 140	3.96 3.96 4.10 4.08	1 1 1 1	500 500 300 810	3.86 3.85 3.82 3.80	4.10 4.15 4.20 4.40	5432 1130 741 182	5 1 2 1
MAXCOM	14.15	-1.80 %	17:00:00	2	13.65	1	450	13.55	13.65	4611	1	2	28	[+]
MXC	13.55 14.15	12.75 15.55	16:45:20 16:45:20 16:45:20 16:35:05	50 150 100 100	13.55 13.55 13.55 13.65	2 1 1 1	159 150 100 350	13.50 13.45 13.40 13.10	13.85 13.95 14.00 14.10	98 96 848 790	1 1 1 2
MBANK	210.00	-0.86 %	17:00:00	10	208.40	1	171	207.60	208.40	345	7	46	9,495	[+]
MBK	203.20 211.20	189.00 231.00	17:00:00 17:00:00 17:00:00 17:00:00	29 86 38 10	208.40 208.40 208.40 208.40	2 1 2 3	146 15 81 560	207.20 206.60 206.00 205.60	208.60 208.80 209.00 209.20	53 20 1161 105	2 1 5 3
MBWS	6.63	-5.26 %	14:56:27	50	6.30	1	500	6.30	6.40	70	1	3	17	[+]
MBW	6.30 6.63	5.97 7.29	12:29:08 12:27:53 11:27:07 09:58:26	737 33 10 800	6.40 6.41 6.62 6.48	2 1 1 1	424 322 121 668	5.99 5.92 5.36 5.04	6.58 6.62 6.65 6.79	198 2108 278 999	1 3 1 1
MCI	17.10	0.00 %	16:48:13	80	17.10	2	152	16.80	17.10	816	3	1	21	[+]
MCI	17.10 17.10	15.40 18.80	12:20:58 12:20:58 12:20:58 09:11:32	200 695 59 41	17.10 17.10 17.10 17.10	1 1 1 1	98 99 89 295	16.70 16.65 16.60 16.55	17.15 17.20 17.25 17.30	70 585 281 2000	1 3 1 1
MDIENERGIA	3.40	-1.44 %	16:07:27	140	3.42	1	14860	3.42	3.46	2822	1	11	37	[+]
MDI	3.40 3.46	3.06 3.74	16:07:27 16:03:37 15:23:08 13:38:18	155 245 1032 636	3.42 3.42 3.43 3.43	2 1 1 2	20500 10000 434 350	3.40 3.39 3.38 3.30	3.49 3.50 3.51 3.52	300 3483 660 250	1 7 1 1
MEDIACAP	2.15	-3.72 %	13:36:34	500	2.07	1	3788	1.98	2.06	500	1	7	14	[+]
MCP	2.07 2.15	1.94 2.36	11:18:45 11:18:45 09:00:00 16:06:01	3624 2500 95 5	2.07 2.09 2.15 2.15	1 1 1 1	3128 572 560 600	1.92 1.80 1.74 1.72	2.07 2.15 2.17 2.19	4000 1639 5047 3287	2 2 2 1
MEDICALG	22.00	-3.41 %	17:02:02	106	21.25	1	100	21.25	21.75	151	2	14	295	[+]
MDG	21.25 22.00	19.80 24.20	17:01:28 17:01:07 17:00:46 17:00:33	57 100 400 100	21.25 21.25 21.25 21.25	4 3 7 2	410 352 738 250	21.20 21.15 21.10 21.05	21.80 21.85 21.90 21.95	100 90 722 300	1 1 4 2
MENNICA	19.50	1.04 %	12:19:46	7	19.50	2	34	19.50	19.60	1513	4	1	10	[+]
MNC	19.50 19.60	17.60 21.40	11:25:54 11:25:54 11:25:54 11:24:23	245 100 22 46	19.60 19.60 19.60 19.60	2 4 3 2	210 234 914 68	19.40 19.30 19.20 19.10	19.70 19.80 19.90 20.00	75 100 565 3982	1 1 4 4
MERCATOR	360.00	-0.28 %	17:04:45	3	361.00	8	189	360.00	361.00	206	4	158	56,442	[+]
MRC	346.00 370.00	324.00 396.00	17:04:45 17:04:21 17:04:16 17:04:08	1 20 13 4	361.00 361.00 361.00 361.00	10 12 6 12	378 492 80 502	359.00 358.00 357.00 356.00	362.00 363.00 364.00 365.00	570 76 60 357	6 4 8 10
MERCOR	17.80	-4.51 %	17:00:00	296	16.95	1	105	16.75	16.95	1466	2	7	123	[+]
MCR	16.50 17.90	16.05 19.55	16:48:17 16:29:22 16:06:39 16:01:35	380 85 19 116	16.80 16.80 16.65 16.65	1 1 6 1	70 80 1549 122	16.60 16.55 16.50 16.40	17.00 17.30 17.55 17.85	6973 300 562 40	2 1 1 1
MEXPOLSKA	1.68	7.14 %	16:14:02	2	1.80	2	3502	1.62	1.80	3819	2	14	25	[+]
MEX	1.65 1.82	1.52 1.84	16:10:50 15:47:14 15:45:01 15:45:01	2367 300 10 40	1.65 1.65 1.80 1.78	1 1 1 1	491 321 570 884	1.61 1.58 1.51 1.50	1.82 1.83 1.84 1.85	1000 2230 750 500	1 2 1 1
MFO	29.00	0.00 %	13:05:00	2	29.00	2	623	28.40	29.00	973	1	0	0	[+]
MFO	29.00 29.00	26.20 31.80	13:04:59 13:04:59 13:04:58 09:00:00	2 2 2 2	29.00 29.00 29.00 29.00	1 1 1 2	298 280 54 240	28.20 28.00 27.20 27.00	29.60 30.20 30.40 30.60	22 530 145 90	1 2 1 1
MILKILAND	0.87	11.30 %	17:00:00	1400	0.93	1	2100	0.91	0.93	2381	2	153	139	[+]
MLK	0.87 0.94	0.78 0.96	17:00:00 17:00:00 17:00:00 17:00:00	1774 376 219 1000	0.93 0.93 0.93 0.93	1 1 2 1	1000 2500 3200 325	0.88 0.86 0.85 0.84	0.94 0.94 0.95 0.96	250 9750 3555 1173	1 4 3 1
MILLENNIUM	4.17	-5.97 %	17:02:45	5000	3.94	3	123791	3.94	3.95	3769	1	3,319	13,287	[+]
MIL	3.91 4.22	3.76 4.59	17:00:31 17:00:00 17:00:00 17:00:00	255 474 10845 26445	3.94 3.94 3.94 3.94	1 4 2 5	5000 1462 2174 17685	3.94 3.94 3.93 3.93	3.96 3.96 3.96 3.96	1178 2159 6000 1176	2 2 1 2
MIRACULUM	1.46	-4.03 %	17:00:00	100	1.43	1	447	1.41	1.43	2125	1	62	88	[+]
MIR	1.40 1.50	1.31 1.60	16:28:08 16:15:43 16:07:54 16:07:54	493 1000 2091 500	1.41 1.41 1.40 1.40	2 1 1 2	2192 2000 2020 1400	1.40 1.39 1.36 1.36	1.44 1.45 1.46 1.49	3000 980 19010 10000	1 1 1 3
MIRBUD	4.46	-1.79 %	17:00:00	335	4.38	1	450	4.36	4.38	1165	1	185	810	[+]
MRB	4.31 4.46	4.02 4.90	17:00:00 17:00:00 17:00:00 17:00:00	165 835 287 1649	4.38 4.38 4.38 4.38	3 5 4 2	2620 5285 2900 250	4.35 4.34 4.33 4.32	4.39 4.40 4.41 4.42	2000 7997 500 599	1 4 1 2
MLPGROUP	81.00	-1.23 %	16:36:14	1	80.00	1	19	78.50	80.00	254	1	0	0	[+]
MLG	79.50 81.00	73.00 89.00	16:36:12 16:36:09 16:36:07 09:00:00	1 1 1 2	80.00 79.50 79.50 81.00	2 1 2 1	78 20 42 45	78.00 73.50 73.00 68.00	81.00 81.50 83.00 84.00	8 414 254 461	1 2 4 6
MLSYSTEM	89.00	-1.80 %	17:00:00	130	87.40	1	27	87.20	87.40	370	1	7	610	[+]
MLS	87.00 89.60	80.20 97.80	16:47:10 16:47:10 16:47:10 16:47:10	17 38 21 38	87.40 87.40 87.40 87.40	7 2 2 3	263 110 177 46	87.00 86.80 86.60 86.40	87.60 87.80 88.00 88.40	7 17 170 47	1 1 3 2
MOBRUK	300.00	-1.34 %	17:00:00	3	294.00	23	570	292.00	294.00	115	5	3	876	[+]
MBR	294.00 300.00	270.00 330.00	17:00:00 17:00:00 16:46:13 16:43:04	1 3 27 30	294.00 294.00 294.00 294.00	31 10 13 4	1138 1410 227 51	290.00 288.00 286.00 284.00	296.00 298.00 300.00 302.00	21 1782 1730 325	3 13 35 9
MOJ	1.30	-4.62 %	17:00:00	4300	1.24	1	2200	1.24	1.28	1700	1	16	20	[+]
MOJ	1.24 1.30	1.17 1.43	16:43:46 16:37:06 13:34:09 11:43:09	1700 1 700 3200	1.25 1.29 1.26 1.24	2 1 2 1	2322 132863 6300 5000	1.21 1.20 1.16 1.14	1.29 1.30 1.33 1.34	1338 5617 14333 9182	2 1 2 2
MOL	29.54	1.56 %	17:00:00	1	30.00	1	70	29.16	30.00	39	1	0	14	[+]
MOL	28.96 30.00	26.60 32.48	16:14:30 16:14:30 16:14:30 16:05:13	76 50 50 150	28.96 28.96 28.96 29.02	1 1 1 1	150 80 100 43	27.60 27.50 26.00 25.60	30.20 30.40 30.50 30.60	1100 76 67 200	1 1 1 1
MONNARI	1.80	1.11 %	17:01:53	266	1.82	1	5134	1.82	1.83	5900	2	90	164	[+]
MON	1.80 1.86	1.62 1.98	17:00:00 17:00:00 16:46:59 16:46:59	2000 76 209 1791	1.82 1.82 1.81 1.82	1 1 6 4	1700 3000 7969 6606	1.81 1.80 1.80 1.80	1.84 1.84 1.84 1.85	500 3000 3000 8000	1 1 1 2
MOSTALPLC	12.50	-4.00 %	16:37:45	100	12.00	1	200	11.85	12.05	100	1	6	69	[+]
MSP	12.00 12.50	11.25 13.75	16:01:45 16:01:45 16:01:45 15:40:13	416 80 192 45	12.00 12.05 12.05 12.15	1 1 1 1	300 195 350 100	11.80 11.70 11.25 11.05	12.10 12.20 12.30 12.35	130 300 250 286	1 1 1 1
MOSTALWAR	7.20	0.57 %	17:04:55	126	7.10	2	874	7.10	7.34	115	1	10	75	[+]
MSW	7.10 7.42	6.48 7.92	17:04:55 17:02:03 17:00:00 17:00:00	22 79 99 100	7.10 7.10 7.10 7.10	2 2 2 1	314 700 448 145	7.08 7.02 6.94 6.90	7.36 7.38 7.40 7.44	32 308 800 520	1 2 2 2
MOSTALZAB	1.60	-3.12 %	17:02:47	191	1.55	3	5559	1.55	1.57	1605	1	180	282	[+]
MSZ	1.54 1.61	1.44 1.76	17:02:43 17:02:43 17:00:00 17:00:00	100 399 160 840	1.55 1.55 1.55 1.55	3 1 1 1	18168 1300 70 2000	1.54 1.53 1.53 1.52	1.58 1.58 1.59 1.60	12557 1465 7678 5828	2 1 4 2
MUZA	3.32	0.00 %	11:33:04	5	3.48	2	2544	3.20	3.36	2233	1	2	8	[+]
MZA	3.32 3.48	3.00 3.64	11:16:45 11:22:15 17:00:00 15:28:09	2260 259 5 50	3.32 3.48 3.48 3.38	1 1 1 0	170 485 239 0	2.90 2.88 2.50 0.00	3.48 3.50 3.66 3.70	5000 1230 195 270	2 2 1 1
MWTRADE	2.44	-2.44 %	16:07:46	3	2.40	1	634	2.36	2.40	597	2	4	10	[+]
MWT	2.36 2.44	2.20 2.68	15:35:52 15:35:52 15:35:52 14:46:09	366 100 624 500	2.36 2.36 2.36 2.40	2 1 1 1	1008 1000 2000 888	2.34 2.30 2.26 2.24	2.42 2.44 2.48 2.50	1975 1643 1000 1200	3 2 1 2
NANOGROUP	5.10	0.98 %	17:00:50	160	5.15	7	5313	5.05	5.20	1681	3	42	211	[+]
NNG	4.96 5.20	4.60 5.60	17:00:00 16:47:31 16:44:45 16:44:45	40 300 49 476	5.15 5.15 5.20 5.15	8 4 5 4	14000 8500 7679 1850	5.00 4.98 4.96 4.94	5.25 5.30 5.35 5.40	6939 4006 8293 5630	10 3 6 4
NETIA	5.32	-1.48 %	17:00:00	1	5.32	3	3999	5.32	5.38	2500	1	412	2,233	[+]
NET	5.32 5.44	4.79 5.84	17:00:00 17:00:00 15:27:05 14:22:44	38 1000 136 148695	5.32 5.32 5.32 5.40	3 1 1 1	1602 250 500 800	5.30 5.24 5.16 5.12	5.40 5.42 5.44 5.46	1226 7891 16227 4402	4 6 9 3
NEUCA	688.00	-0.73 %	17:00:00	26	684.00	1	13	671.00	684.00	6	2	1	649	[+]
NEU	670.00 689.00	620.00 756.00	17:00:00 17:00:00 17:00:00 17:00:00	50 25 4 4	684.00 684.00 684.00 684.00	1 2 2 1	13 23 17 13	670.00 669.00 668.00 667.00	685.00 688.00 689.00 690.00	122 22 100 70	3 2 3 2
NEWAG	27.20	0.74 %	17:00:00	5	27.40	1	45	26.80	27.40	119	2	2	41	[+]
NWG	27.00 27.40	24.50 29.90	17:00:00 17:00:00 16:05:39 16:03:32	50 20 77 3	27.40 27.40 27.00 27.00	1 7 1 5	40 661 500 750	26.60 26.50 26.20 26.00	27.50 27.70 27.80 27.90	4409 231 50 272	6 2 1 3
NOVITA	141.50	-2.10 %	16:26:20	6	140.00	1	10	138.50	140.00	54	1	0	20	[+]
NVT	138.50 143.00	127.50 155.50	15:29:59 14:57:55 14:57:36 13:13:58	3 6 10 2	140.00 138.50 138.50 140.00	1 2 2 2	13 35 32 15	138.00 136.00 135.50 134.00	141.00 142.00 143.00 145.00	5 10 95 10	1 1 4 1
NOWAGALA	0.00	0.00 %	10:03:30	120	0.99	0	0	0.00	0.00	0	0	0	0	[+]
CNG	0.00 0.00	0.89 1.08	16:48:09 12:49:45 10:52:35 10:20:42	21 500 1584 1	0.97 0.97 0.94 0.90	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
NTTSYSTEM	5.00	0.00 %	16:47:09	102	5.00	2	2048	5.00	5.10	380	1	2	11	[+]
NTT	4.94 5.00	4.50 5.50	16:45:06 16:45:06 16:45:06 15:09:20	200 100 50 20	5.00 4.99 4.99 4.94	1 1 1 1	222 1000 1798 410	4.96 4.95 4.94 4.84	5.12 5.14 5.18 5.20	100 1247 500 520	1 2 1 2
OAT	56.40	-1.07 %	17:00:00	16	55.60	4	178	55.00	55.60	297	1	16	907	[+]
OAT	54.40 56.60	50.80 62.00	17:00:00 17:00:00 17:00:00 17:00:00	30 100 4 10	55.60 55.60 55.60 55.60	1 1 8 8	24 238 299 864	54.80 54.60 54.40 54.20	55.80 56.00 56.20 56.40	332 327 357 966	1 3 2 2
ODLEWNIE	5.24	0.00 %	16:09:35	720	5.16	1	500	5.14	5.16	1780	1	2	10	[+]
ODL	5.16 5.24	4.72 5.76	13:34:16 13:34:16 12:42:03 10:03:01	617 383 50 39	5.20 5.18 5.18 5.24	1 1 1 1	1000 200 500 500	5.12 5.10 5.06 5.02	5.20 5.24 5.26 5.30	1803 4091 356 1416	2 3 1 1
OEX	19.00	0.53 %	15:20:56	17	19.10	1	18	18.80	19.00	60	1	1	17	[+]
OEX	18.60 19.10	17.10 20.80	15:20:56 14:25:03 14:25:03 13:23:44	53 4 18 27	19.00 18.60 18.60 19.00	1 3 1 1	300 663 188 184	18.70 18.60 18.50 18.40	19.10 19.20 19.30 19.40	783 1274 700 460	3 5 2 2
OPENFIN	0.87	-6.52 %	16:42:09	227	0.86	1	773	0.86	0.88	3241	1	31	27	[+]
OPF	0.86 0.92	0.79 0.96	15:42:46 15:42:46 14:58:59 14:58:59	1000 773 500 1000	0.86 0.86 0.86 0.86	1 2 1 1	3000 1777 5000 2000	0.86 0.83 0.83 0.82	0.90 0.92 0.92 0.94	18480 6600 8140 14350	1 4 1 2
OPONEOPL	44.60	2.74 %	17:01:24	3597	45.00	2	74	43.60	45.00	1163	1	31	1,373	[+]
OPN	44.30 45.50	40.20 49.00	17:01:15 17:01:06 17:01:05 17:00:55	5000 475 2000 5000	45.00 45.00 45.00 45.00	1 1 2 1	100 111 722 30	43.50 43.40 43.30 43.20	45.10 45.40 45.50 45.60	30 100 801 2000	1 1 3 1
OPTEAM	15.80	2.53 %	16:36:50	352	16.20	3	1093	16.20	16.30	1018	2	8	120	[+]
OPM	15.60 16.30	14.30 17.30	16:34:59 16:31:53 16:28:30 16:14:57	150 50 19 70	16.20 16.20 16.20 16.20	3 2 1 2	731 1010 1000 180	16.00 15.90 15.80 15.70	16.40 16.50 16.70 16.80	534 2117 60 520	3 5 1 2
ORANGEPL	6.50	-2.48 %	17:00:01	193	6.28	33	46590	6.28	6.29	2241	2	1,279	8,120	[+]
OPL	6.28 6.50	5.85 7.14	17:00:01 17:00:01 17:00:00 17:00:00	49 121 500 450	6.28 6.28 6.28 6.28	5 9 6 12	7087 7256 8820 23900	6.28 6.27 6.26 6.26	6.29 6.29 6.30 6.30	75 2760 891 5448	2 2 1 2
ORCOGROUP	1.46	-8.22 %	17:00:00	457	1.34	1	9538	1.34	1.44	755	1	4	5	[+]
OPG	1.34 1.58	1.31 1.61	17:00:00 12:47:09 12:47:09 11:45:14	543 235 765 760	1.34 1.44 1.43 1.37	1 2 1 1	681 8373 21649 21	1.32 1.30 1.28 1.23	1.56 1.57 1.58 1.60	938 30 1459 147	1 1 2 1
ORZBIALY	14.00	-0.36 %	16:01:57	58	13.95	1	138	13.80	13.95	59	2	1	19	[+]
OBL	13.80 14.00	12.60 15.40	13:11:25 12:55:56 12:55:29 12:47:15	37 47 103 359	13.95 13.80 13.90 13.95	1 2 2 1	300 244 750 186	13.70 13.55 13.50 13.40	14.00 14.10 14.20 14.30	2871 1000 1894 2000	3 1 1 1
OTLOG	4.20	9.09 %	16:17:26	150	4.56	1	275	4.44	4.56	815	1	36	159	[+]
OTS	4.20 4.58	3.78 4.62	16:06:20 15:59:19 15:52:52 15:45:30	20 270 580 20	4.58 4.42 4.50 4.50	1 3 1 1	1427 2259 1700 348	4.42 4.40 4.32 4.30	4.58 4.60 4.70 4.72	1618 3000 3180 99	1 2 2 1
OTMUCHOW	1.91	-0.52 %	15:02:10	712	1.90	1	4320	1.83	1.90	888	2	2	4	[+]
OTM	1.89 1.91	1.72 2.10	13:05:05 12:02:24 10:51:51 10:51:51	5 340 293 753	1.91 1.89 1.91 1.91	1 1 1 1	404 4000 1000 444	1.64 1.60 1.50 1.43	1.91 1.92 1.93 1.95	3156 489 3890 9405	2 1 1 3
OVOSTAR	87.50	4.17 %	09:35:19	1	87.50	1	200	81.00	87.00	20	1	0	0	[+]
OVO	87.50 87.50	79.00 96.00	09:57:09 09:48:21 09:33:18 09:31:44	1 1 1 2	84.00 87.50 82.00 87.50	1 1 0 0	1000 10 0 0	50.00 1.00 0.00 0.00	87.50 88.00 89.00 90.00	213 90 35 500	2 2 1 1
PAMAPOL	1.84	-5.15 %	17:00:00	200	1.84	1	400	1.84	1.87	1813	1	18	33	[+]
PMP	1.83 1.93	1.66 2.02	17:00:00 16:47:53 16:47:53 15:34:49	2000 903 97 800	1.84 1.83 1.85 1.88	1 2 2 2	24611 13490 3265 2698	1.82 1.81 1.80 1.78	1.89 1.93 1.96 1.97	5339 4990 691 1000	1 1 1 1
PANOVA	12.80	1.98 %	16:36:20	77	12.90	1	46	12.80	12.90	196	2	1	9	[+]
NVA	12.80 12.95	11.55 14.05	16:03:03 15:24:18 11:52:04 11:31:21	24 131 80 58	12.90 12.85 12.90 12.90	3 1 1 1	197 80 57 70	12.65 12.50 12.45 12.35	12.95 13.00 13.05 13.10	129 36 150 190	1 1 1 2
PATENTUS	1.22	-2.02 %	16:37:21	137	1.22	1	286	1.18	1.22	1800	1	14	17	[+]
PAT	1.17 1.23	1.10 1.34	16:32:10 16:14:27 16:09:59 15:09:53	300 30 800 1000	1.18 1.22 1.18 1.18	2 1 1 1	1200 1500 2000 2000	1.17 1.17 1.16 1.16	1.22 1.23 1.24 1.25	9557 2699 8046 2789	3 2 2 2
PBKM	78.40	0.00 %	17:00:00	1	80.00	1	30	78.40	80.00	662	4	0	8	[+]
BKM	78.20 80.00	70.60 86.20	15:26:42 12:26:49 11:31:17 11:28:53	53 9 9 23	78.20 78.20 78.20 78.20	1 2 2 2	6 80 64 28	78.20 78.00 76.00 75.00	80.80 81.20 81.80 82.00	5 35 114 250	1 2 1 1
PCCEXOL	3.62	-4.19 %	17:00:28	608	3.43	5	2862	3.43	3.46	500	1	292	1,029	[+]
PCX	3.42 3.67	3.26 3.98	17:00:28 17:00:28 17:00:28 17:00:28	500 400 500 992	3.43 3.43 3.43 3.43	5 2 7 2	8448 3500 16602 6500	3.42 3.41 3.40 3.39	3.47 3.48 3.49 3.50	2500 21830 4576 3479	2 7 4 4
PCCROKITA	63.80	-4.39 %	17:01:13	6	61.00	3	565	61.00	62.00	48	2	3	175	[+]
PCR	61.00 63.80	57.60 70.00	17:01:13 17:01:13 17:00:00 17:00:00	40 94 147 48	61.00 61.00 61.00 61.00	1 1 3 2	27 60 84 104	60.80 60.60 60.40 60.20	62.40 62.60 63.20 63.60	80 60 197 145	1 1 4 3
PEKABEX	17.50	-2.01 %	12:24:37	2066	17.10	3	260	17.10	17.35	250	1	8	132	[+]
PBX	17.05 17.60	15.75 19.25	12:23:37 12:21:51 12:17:19 12:17:19	1800 100 10 60	17.10 17.05 17.10 17.10	2 2 1 1	1100 390 200 60	17.05 17.00 16.70 16.55	17.40 17.45 17.50 17.55	900 250 342 160	2 1 3 2
PEKAO	67.26	-1.83 %	17:04:57	22	65.48	1	18	65.36	65.50	221	1	712	47,007	[+]
PEO	65.00 67.80	60.54 73.98	17:04:57 17:04:57 17:04:50 17:03:47	15 47493 120 380	65.48 65.48 65.48 65.48	1 2 1 3	1098 1714 270 3329	65.34 65.32 65.30 65.28	65.52 65.56 65.58 65.60	3222 781 1633 781	3 1 2 1
PEMANAGER	16.85	0.89 %	16:48:55	37	17.00	1	200	16.55	17.00	447	2	4	76	[+]
PEM	16.55 17.10	15.20 18.50	16:40:42 13:27:01 13:26:31 13:24:40	37 297 3000 199	16.95 17.00 17.00 17.10	2 1 1 1	200 99 5 55	16.50 16.40 16.35 16.30	17.10 17.45 17.50 17.85	453 350 1094 80	3 1 1 1
PEP	56.40	-0.35 %	17:00:00	20	56.80	1	50	56.00	56.80	50	1	2	129	[+]
PEP	55.80 57.00	50.80 62.00	16:47:44 16:47:39 16:45:55 16:27:34	48 24 1 4	57.00 56.80 56.80 56.60	2 1 1 1	200 40 550 100	55.60 55.40 55.20 55.00	57.00 57.60 58.00 58.80	631 15 703 161	3 1 2 3
PEPEES	1.44	0.00 %	16:16:34	1100	1.44	3	7709	1.41	1.44	200	1	35	51	[+]
PPS	1.44 1.47	1.30 1.58	15:27:01 15:24:11 15:23:37 15:11:04	100 1900 700 100	1.44 1.45 1.46 1.45	4 4 2 1	12289 5812 7010 1500	1.40 1.39 1.38 1.37	1.47 1.48 1.50 1.52	8717 9116 5710 400	2 3 6 1
PGE	7.27	-3.29 %	17:00:15	8281	6.94	3	4303	6.94	6.95	10509	2	2,264	15,896	[+]
PGE	6.92 7.27	6.54 8.00	17:00:15 17:00:00 17:00:00 17:00:00	1719 149 298 1834	6.94 6.94 6.94 6.94	2 1 3 6	6425 2000 30559 21819	6.94 6.94 6.93 6.93	6.96 6.96 6.96 6.97	8019 2475 10914 8008	2 1 1 2
PGNIG	5.90	0.48 %	17:02:58	50	5.86	1	3000	5.86	5.86	12446	4	3,797	22,231	[+]
PGN	5.76 5.95	5.31 6.49	17:00:00 17:00:00 17:00:00 17:00:00	1773 1108 758 758	5.86 5.86 5.86 5.86	1 5 2 1	6000 59457 14527 2290	5.85 5.85 5.85 5.84	5.86 5.86 5.87 5.87	17791 28872 8444 14534	3 4 3 2
PGODLEW	1.29	3.08 %	17:00:00	15	1.34	2	14467	1.30	1.34	7485	2	43	57	[+]
PGO	1.29 1.34	1.16 1.41	15:41:43 15:23:52 15:23:52 15:23:52	27 739 851 3410	1.30 1.30 1.30 1.31	1 3 1 3	2400 4356 5000 13700	1.28 1.28 1.27 1.26	1.34 1.35 1.38 1.39	1400 4528 3000 68	1 3 1 1
PGSSOFT	13.90	1.82 %	17:00:00	157	14.00	1	600	13.80	14.00	43	1	6	79	[+]
PSW	13.75 14.00	12.55 15.25	17:00:00 16:31:59 16:31:59 16:31:59	88 1087 400 52	14.00 14.00 14.00 14.00	2 2 1 7	950 875 450 1695	13.70 13.30 13.25 13.20	14.10 14.40 14.45 14.50	135 400 147 650	1 1 1 2
PHARMENA	9.60	2.15 %	17:00:00	1	9.52	3	123	9.30	9.52	138	1	2	17	[+]
PHR	9.26 9.60	8.64 10.55	16:45:48 13:19:37 13:19:37 13:12:34	2 85 52 100	9.54 9.26 9.26 9.26	1 1 1 1	1000 200 150 117	9.26 9.22 9.20 9.10	9.54 9.56 9.58 9.60	710 300 247 2769	2 1 1 4
PHN	12.60	-0.40 %	17:00:00	56	12.30	2	2638	12.30	12.70	607	3	1	14	[+]
PHN	12.30 12.70	11.35 13.85	17:00:00 17:00:00 17:00:00 16:49:13	44 250 400 32	12.30 12.30 12.30 12.35	2 1 2 2	307 110 179 203	12.25 12.20 12.15 12.10	12.75 12.80 12.85 12.90	223 510 297 430	2 2 3 3
PKNORLEN	60.50	-0.60 %	17:03:00	191	60.12	1	367	60.12	60.14	1536	2	953	57,306	[+]
PKN	59.60 61.10	54.46 66.54	17:02:48 17:02:23 17:01:37 17:00:00	200 1000 125 54	60.12 60.12 60.12 60.12	1 1 2 1	2223 490 69 4673	60.10 60.00 59.90 59.84	60.16 60.18 60.20 60.22	4023 2568 8183 2567	3 1 3 1
PKOBP	30.69	-1.71 %	17:00:00	202	29.95	2	5419	29.81	29.95	41176	13	1,942	58,481	[+]
PKO	29.70 31.12	27.63 33.75	17:00:00 17:00:00 17:00:00 17:00:00	250 1154 1606 914	29.95 29.95 29.95 29.95	1 2 4 3	30 1704 8738 16388	29.80 29.78 29.76 29.75	29.96 29.98 29.99 30.00	27544 32914 21740 41262	5 3 5 10
PKPCARGO	14.18	-1.55 %	17:00:00	100	13.96	1	20	13.90	14.04	480	2	71	990	[+]
PKP	13.76 14.20	12.78 15.58	17:00:00 17:00:00 17:00:00 17:00:00	464 36 140 131	13.96 13.96 13.96 13.96	1 1 1 2	1500 80 156 400	13.80 13.76 13.74 13.72	14.06 14.08 14.10 14.14	2350 200 500 278	2 1 1 1
PLASTBOX	2.04	-2.94 %	17:00:00	618	1.98	1	882	1.98	1.99	3500	1	19	38	[+]
PLX	1.98 2.04	1.84 2.24	16:43:14 16:42:48 16:42:48 16:42:48	1500 2000 1000 1201	1.99 1.98 1.98 1.99	1 2 1 1	1203 8550 510 1200	1.98 1.97 1.94 1.92	2.00 2.04 2.06 2.07	14604 1522 81000 2395	2 2 1 2
PLAY	0.00	1.25 %	17:00:00	144	38.52	0	0	0.00	0.00	0	0	0	0	[+]
PLY	0.00 0.00	34.68 42.36	17:00:00 17:00:00 17:00:00 17:00:00	4000 93 795 2243	38.52 38.52 38.52 38.52	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
PLAYWAY	653.00	-1.54 %	17:00:00	2	640.00	7	223	640.00	646.00	2	1	2	1,371	[+]
PLW	638.00 662.00	588.00 718.00	17:00:00 17:00:00 17:00:00 17:00:00	1 5 8 2	640.00 640.00 640.00 640.00	3 6 6 6	14 44 43 21	639.00 638.00 637.00 636.00	647.00 648.00 649.00 650.00	13 55 22 42	1 2 1 2
PLAZACNTR	2.46	-13.71 %	17:00:00	1	2.14	1	999	2.14	2.20	196	1	27	63	[+]
PLZ	2.14 2.56	2.00 2.44	17:00:00 16:33:35 16:33:35 16:27:28	699 5 250 150	2.14 2.20 2.16 2.16	1 1 1 2	1000 1000 1321 7100	2.12 2.06 2.02 2.00	2.24 2.26 2.28 2.30	221 205 221 200	1 1 1 1
POINTGROUP	2.02	4.95 %	16:43:49	109	2.12	1	3713	2.02	2.12	3538	1	9	18	[+]
PGM	2.02 2.12	1.82 2.22	16:43:49 16:43:49 14:38:31 14:38:31	700 691 309 191	2.10 2.10 2.10 2.08	1 1 1 1	1200 1000 400 100	1.71 1.68 1.60 1.55	2.18 2.20 2.22 2.32	659 150 2000 640	1 1 1 1
POLICE	13.00	-3.08 %	16:35:18	100	12.60	1	40	12.60	12.70	550	1	2	19	[+]
PCE	12.50 13.00	11.70 14.30	14:13:21 14:13:21 14:13:21 14:13:21	235 430 40 13	12.50 12.50 12.50 12.80	2 1 3 1	1415 1000 296 100	12.50 12.40 12.30 12.10	12.80 12.90 13.00 13.10	120 450 1743 350	1 2 4 1
POLIMEXMS	4.96	-4.68 %	17:03:43	20	4.68	2	1127	4.67	4.68	10813	3	1,156	5,615	[+]
PXM	4.64 5.05	4.46 5.45	17:03:06 17:02:49 17:01:45 17:01:42	6000 790 160 300	4.68 4.68 4.68 4.68	1 4 1 1	1633 4708 300 205	4.66 4.66 4.65 4.64	4.69 4.70 4.70 4.74	2430 1000 2150 3000	2 1 1 1
POLNORD	3.52	0.00 %	15:38:41	950	3.52	3	58499	3.52	3.52	50	1	11	37	[+]
PND	3.52 3.52	3.17 3.87	15:38:41 15:12:58 14:41:11 10:28:49	50 300 1871 1330	3.52 3.52 3.52 3.52	1 1 1 1	6400 19900 5000 500	3.51 3.50 3.50 3.49	3.55 3.56 3.56 3.60	10245 10 500 160	3 1 1 1
POLWAX	4.06	-1.48 %	17:00:00	122	4.00	1	2500	3.99	4.00	320	1	3	13	[+]
PWX	3.96 4.06	3.66 4.46	16:48:55 16:39:44 16:30:03 13:59:45	247 200 200 83	4.02 4.02 4.02 3.96	1 1 1 1	11111 200 450 400	3.96 3.90 3.86 3.80	4.02 4.04 4.05 4.06	83 500 1029 6906	1 2 2 2
POZBUD	2.80	-3.23 %	17:04:02	2000	2.70	2	1000	2.68	2.70	6041	1	215	583	[+]
POZ	2.65 2.80	2.52 3.08	17:04:02 17:00:39 17:00:21 17:00:21	1959 41 1500 8459	2.70 2.70 2.70 2.70	2 8 1 1	3938 8083 500 200	2.66 2.65 2.64 2.63	2.73 2.74 2.75 2.77	630 2303 921 800	1 2 2 1
PRAGMAFA	24.40	0.00 %	15:48:15	120	24.40	9	58112	24.40	24.60	26414	8	6	147	[+]
PRF	24.40 24.40	22.00 26.80	15:41:03 15:01:44 14:30:03 13:38:32	270 60 900 200	24.40 24.40 24.40 24.40	17 2 1 1	60581 500 250 100	24.20 24.00 23.80 22.40	24.80 25.00 25.60 26.00	407 1310 295 410	3 4 2 3
PRAGMAINK	5.78	0.00 %	17:00:00	5	5.76	2	100	5.62	5.76	5148	1	0	1	[+]
PRI	5.60 5.78	5.22 6.34	16:33:25 16:33:08 16:32:38 16:32:38	20 50 50 50	5.60 5.62 5.64 5.64	1 1 2 1	2150 100 150 362	5.60 5.54 5.52 5.50	5.78 5.80 5.82 5.84	311 50 20 70	1 1 1 2
PRAIRIE	0.74	-5.41 %	17:00:50	1200	0.70	3	19551	0.70	0.71	1200	1	1,091	772	[+]
PDZ	0.69 0.74	0.67 0.81	17:00:00 17:00:00 17:00:00 17:00:00	185 560 1200 100	0.70 0.70 0.70 0.70	1 1 1 4	5300 3446 3000 4000	0.70 0.70 0.69 0.69	0.72 0.72 0.72 0.72	5000 3190 10333 8780	1 1 1 3
PRIMETECH	1.14	-0.87 %	11:00:00	615	1.14	1	229	1.15	1.14	3261	1	3	3	[+]
PTH	1.14 1.14	1.03 1.25	11:00:00 15:00:00 15:00:00 11:00:00	2324 600 1639 35	1.14 1.15 1.15 1.15	1 1 1 1	1934 2000 606 1500	1.10 1.09 1.07 0.82	1.19 1.20 1.28 1.29	930 315 3000 4216	1 1 2 3
PROCHEM	18.95	-1.59 %	10:49:28	2	18.60	2	303	18.20	18.55	550	1	0	0	[+]
PRM	18.60 18.95	17.10 20.80	10:49:24 09:00:00 09:00:00 09:00:00	4 2 2 2	18.60 18.95 18.95 18.95	1 1 1 1	500 450 86 291	18.10 17.90 17.25 17.20	18.60 18.95 19.00 19.80	894 545 3170 25	1 2 2 1
PROJPRZEM	18.50	-2.16 %	17:00:00	47	18.10	1	100	17.80	18.10	368	1	0	1	[+]
PJP	17.60 18.50	16.65 20.30	13:05:41 13:05:37 13:05:37 09:15:45	1 2 2 1	18.00 17.75 17.75 17.60	1 1 1 1	50 100 312 87	17.75 17.70 17.60 17.55	18.50 18.80 18.85 18.90	291 442 86 1000	1 1 1 1
PROTEKTOR	3.78	1.05 %	16:49:24	600	3.86	1	608	3.78	3.86	3300	1	9	34	[+]
PRT	3.76 3.88	3.42 4.14	16:49:24 16:30:37 16:30:37 16:30:37	400 392 133 340	3.86 3.78 3.80 3.80	6 2 4 4	4334 5500 7155 2609	3.76 3.74 3.72 3.70	3.88 3.90 3.92 3.94	1390 2164 4400 600	2 3 2 1
PROVIDENT	4.10	0.37 %	16:41:50	3000	4.11	1	250	4.05	4.11	1000	1	20	82	[+]
IPF	4.10 4.16	3.69 4.51	15:24:43 15:24:43 14:43:37 13:25:14	448 2000 2000 250	4.10 4.10 4.10 4.10	1 3 1 2	1000 1525 2851 1750	4.02 4.00 3.99 3.95	4.12 4.14 4.16 4.16	1293 957 2352 5240	1 1 1 2
PULAWY	93.60	-1.92 %	15:54:41	19	91.80	2	61	91.80	92.80	122	3	1	109	[+]
ZAP	91.60 94.20	84.40 102.50	15:50:54 14:10:41 13:18:21 12:30:16	30 10 30 13	92.80 92.80 92.80 92.00	2 1 2 2	115 16 40 70	91.60 91.40 91.20 91.00	93.00 94.00 94.40 94.60	178 28 11 225	2 1 1 3
PZU	31.39	-1.79 %	17:03:17	35	30.71	1	100	30.70	30.71	2187	3	1,590	49,075	[+]
PZU	30.45 31.60	28.26 34.52	17:02:22 17:01:47 17:00:31 17:00:30	40 100 25 500	30.71 30.71 30.71 30.71	5 3 1 10	3439 11316 100 19159	30.60 30.58 30.57 30.56	30.72 30.74 30.75 30.76	9133 51228 12290 9840	3 6 3 2
QUERCUS	4.51	-2.02 %	17:00:00	3	4.37	1	1484	4.37	4.40	1861	1	40	178	[+]
QRS	4.37 4.59	4.06 4.96	16:38:22 16:38:22 16:38:22 16:38:16	500 400 239 261	4.40 4.40 4.40 4.40	1 2 2 2	230 650 900 1242	4.35 4.32 4.31 4.30	4.41 4.43 4.44 4.45	188 430 2000 2143	1 1 1 1
R22	37.50	0.54 %	16:49:53	42	37.40	1	80	37.20	37.40	771	2	4	165	[+]
R22	37.00 37.50	33.80 41.20	16:49:53 15:15:29 14:57:36 14:57:36	1 120 403 130	37.20 37.10 37.10 37.10	1 4 1 1	30 454 30 300	37.10 37.00 36.90 36.80	37.50 37.80 38.00 38.20	30 300 500 334	1 1 1 1
RADPOL	2.55	-2.08 %	17:00:00	245	2.35	1	425	2.35	2.45	1344	1	14	35	[+]
RDL	2.35 2.55	2.30 2.80	16:44:02 16:41:55 15:00:24 14:45:10	1904 10 500 96	2.40 2.48 2.45 2.40	1 3 1 1	500 3074 600 600	2.34 2.30 2.25 2.24	2.48 2.49 2.50 2.53	1490 5100 2156 530	2 1 1 1
RAFAKO	1.04	-3.65 %	17:00:00	1277	1.00	1	723	1.00	1.02	1000	1	765	789	[+]
RFK	1.00 1.05	0.94 1.15	17:00:00 17:00:00 17:00:00 17:00:00	1000 1000 500 1223	1.00 1.00 1.00 1.00	4 19 1 2	14414 59561 5000 1800	1.00 1.00 1.00 1.00	1.02 1.02 1.03 1.03	3000 3975 3000 3181	2 2 1 2
RAFAMET	16.60	0.60 %	17:00:00	30	16.80	1	10	16.80	17.00	210	1	0	1	[+]
RAF	16.60 16.80	15.00 18.20	09:00:00 10:43:38 09:56:09 09:56:08	30 10 2 2	16.60 16.70 16.30 16.30	1 1 1 1	20 200 100 20	16.10 16.00 15.50 15.00	17.90 18.90 20.00 22.00	200 260 5 10	1 2 1 1
RAINBOW	25.10	1.59 %	17:00:00	100	25.50	2	130	25.00	25.50	239	2	6	149	[+]
RBW	24.60 25.60	22.60 27.60	17:00:00 16:49:48 16:48:16 16:46:34	50 106 200 50	25.50 25.50 25.60 25.50	2 1 2 1	236 125 235 185	24.90 24.80 24.70 24.60	25.60 25.70 25.80 25.90	24 101 374 130	1 1 2 1
RANKPROGR	1.80	-0.83 %	17:01:31	3112	1.79	1	750	1.78	1.80	1439	1	31	57	[+]
RNK	1.79 1.82	1.62 1.98	17:00:00 17:00:00 15:36:08 15:34:21	500 363 561 1999	1.79 1.79 1.80 1.80	1 2 1 2	1254 7260 1500 2000	1.77 1.77 1.76 1.74	1.82 1.82 1.83 1.84	1699 1000 5000 2000	2 1 2 1
RAWLPLUG	9.80	1.02 %	17:00:00	62	9.86	1	4	9.86	10.00	124	1	3	29	[+]
RWL	9.60 10.20	8.82 10.75	17:00:00 16:45:13 16:37:17 11:50:20	58 8 1 47	9.86 9.98 10.00 9.60	1 2 1 1	1000 1853 500 100	9.84 9.80 9.60 9.24	10.20 10.40 10.50 10.55	270 219 620 1394	2 1 4 1
REDAN	0.22	37.61 %	16:00:12	1969	0.30	5	87404	PKC	0.30	28050	4	583	155	[+]
RDN	0.22 0.30	0.22 0.30	16:00:05 15:58:16 15:58:12 15:57:04	1331 1500 600 150	0.30 0.30 0.30 0.30	1 1 1 1	16098 25000 32880 1500	0.34 0.32 0.32 0.31	0.31 0.31 0.32 0.33	14750 1555 3000 500	3 1 2 1
RELPOL	6.40	2.24 %	16:47:54	780	6.40	1	1000	6.34	6.38	290	1	147	939	[+]
RLP	6.24 6.54	5.76 7.04	16:46:55 16:46:13 16:45:21 16:45:21	220 130 500 150	6.38 6.38 6.38 6.38	1 1 1 2	160 53 210 1251	6.32 6.30 6.28 6.26	6.40 6.42 6.44 6.46	900 200 200 1289	3 1 1 2
REMAK	13.60	-4.80 %	16:45:20	116	12.90	2	252	12.95	13.15	746	3	7	98	[+]
RMK	12.85 13.80	12.25 14.95	16:45:20 16:30:01 15:51:10 15:51:10	164 40 336 45	12.90 13.15 12.90 13.00	1 4 3 3	684 714 1302 1217	12.90 12.85 12.80 12.75	13.20 13.50 13.55 13.60	730 350 595 830	2 2 1 2
RONSON	1.90	1.60 %	17:00:00	100	1.90	1	10983	1.87	1.90	10004	6	52	97	[+]
RON	1.77 1.90	1.71 2.09	16:49:57 16:49:11 16:49:11 16:49:11	9017 17983 725 399	1.87 1.87 1.86 1.85	3 2 2 1	2616 5500 5000 850	1.77 1.76 1.75 1.69	1.92 1.94 1.94 1.95	900 1000 2150 4875	1 1 2 2
ROPCZYCE	27.40	-1.44 %	16:14:26	51	27.30	2	300	27.20	27.60	30	1	0	6	[+]
RPC	27.30 27.70	24.70 30.10	15:53:55 15:53:55 15:36:24 15:36:24	29 5 15 15	27.30 27.30 27.30 27.40	2 4 1 1	199 922 20 200	27.10 27.00 26.60 26.10	27.70 27.90 28.00 28.40	160 194 2613 39	1 3 3 1
SANOK	27.00	-4.81 %	17:01:58	54	25.70	3	79	25.70	26.00	229	1	15	380	[+]
SNK	25.60 27.00	24.30 29.70	17:00:00 17:00:00 17:00:00 17:00:00	14 400 91 130	25.70 25.70 25.70 25.70	2 3 2 1	240 248 260 150	25.60 25.50 25.40 25.30	26.10 26.20 26.30 26.40	111 100 120 222	1 1 1 2
SANPL	195.10	-3.81 %	17:00:01	6	186.80	6	617	186.80	187.00	300	2	105	19,714	[+]
SPL	185.00 196.80	175.60 214.60	17:00:01 17:00:00 17:00:00 17:00:00	12 14 120 318	186.80 186.80 186.80 186.80	1 4 2 2	86 504 37 233	186.70 186.60 186.50 186.40	187.30 187.40 187.50 187.80	126 232 305 118	2 2 2 2
SANTANDER	12.19	-1.57 %	17:04:46	124	12.00	6	4842	12.00	12.07	2087	1	3	42	[+]
SAN	12.00 12.23	10.97 13.41	17:00:00 17:00:00 17:00:00 16:40:50	4 21 54 100	12.00 12.00 12.00 12.07	1 1 1 1	1000 300 250 50	11.98 11.95 11.81 11.80	12.12 12.30 12.50 12.70	111 520 1022 1850	1 2 4 1
SANWIL	3.00	0.00 %	16:43:23	100	3.00	2	2200	2.94	3.00	300	1	47	138	[+]
SNW	2.88 3.06	2.70 3.30	16:29:10 16:04:43 15:41:25 15:40:29	200 50 50 21	2.94 3.02 3.04 3.04	3 3 3 4	3033 4074 2579 8550	2.92 2.90 2.88 2.86	3.02 3.04 3.06 3.08	753 4009 5000 5712	2 5 3 5
SECOGROUP	0.00	0.00 %	16:36:24	597	14.00	1	620	13.80	14.30	300	1	0	0	[+]
SWG	0.00 0.00	12.60 15.40	15:49:54 11:25:34 10:00:10 09:31:07	3 150 600 600	13.60 13.90 13.60 13.20	1 1 2 1	37 25 216 200	13.30 12.80 12.70 12.50	14.40 14.50 14.60 14.70	630 6100 20 125	2 1 1 1
SEKO	9.60	1.05 %	11:17:35	120	9.60	1	100	9.55	9.60	37	1	0	1	[+]
SEK	9.60 9.60	8.65 10.50	12:47:09 12:47:09 12:45:53 12:45:53	10 100 13 130	9.50 9.55 9.65 9.60	1 1 2 2	1050 125 2827 738	9.50 9.30 9.20 9.10	9.65 9.80 9.90 9.95	867 557 102 1000	1 2 1 1
SELENAFM	18.40	0.00 %	17:00:00	2	18.40	1	331	18.10	18.40	281	2	13	236	[+]
SEL	18.30 18.70	16.60 20.20	17:00:00 16:48:51 16:26:20 16:26:20	50 10 150 30	18.40 18.30 18.40 18.40	1 1 1 1	60 350 45 55	18.05 18.00 17.70 17.65	18.45 18.50 18.65 18.70	190 593 360 646	1 1 1 2
SELVITA	59.00	1.37 %	17:00:00	8	59.00	1	50	57.00	59.00	212	3	3	164	[+]
SLV	56.60 59.00	53.20 64.80	17:00:00 17:00:00 17:00:00 17:00:00	69 100 30 11	59.00 59.00 59.00 59.00	3 2 3 1	179 63 227 45	56.60 56.40 56.20 56.00	59.40 59.60 59.80 60.00	115 257 49 230	2 4 2 3
SERINUS	0.48	36.36 %	17:04:46	5000	0.60	4	215439	0.60	0.61	53075	7	14,356	7,080	[+]
SEN	0.44 0.60	0.54 0.66	17:04:40 17:04:27 17:04:26 17:04:15	5000 695 6370 2000	0.60 0.60 0.60 0.60	2 1 6 8	18210 7000 10700 218991	0.59 0.58 0.58 0.57	0.62 0.62 0.62 0.64	10000 38280 2120 43500	1 6 1 2
SFINKS	0.42	-4.59 %	16:27:07	799	0.40	2	3000	0.39	0.40	4199	1	48	19	[+]
SFS	0.39 0.42	0.38 0.46	16:27:07 15:34:18 15:32:02 15:31:00	201 31 3969 2556	0.40 0.40 0.39 0.39	1 2 1 1	2300 10690 3400 50	0.38 0.38 0.38 0.37	0.40 0.41 0.42 0.42	2910 4100 3000 5219	1 2 1 3
SILVANO	0.00	0.00 %	16:38:20	160	7.40	1	707	7.24	7.50	591	2	0	0	[+]
SFG	0.00 0.00	6.66 8.14	15:45:08 15:45:08 16:02:53 16:02:53	40 30 291 100	7.40 7.40 7.40 7.40	1 1 1 0	195 50 2 0	7.20 6.60 6.34 0.00	7.98 9.38 12.40 12.55	202 296 100 355	1 1 1 1
SIMPLE	13.30	-0.75 %	17:00:00	1	13.20	2	15316	13.00	13.20	748	1	20	266	[+]
SME	13.00 13.30	12.00 14.60	16:47:33 16:17:37 16:15:12 15:19:21	5000 2910 500 2	13.10 13.10 13.10 13.20	1 1 1 1	700 4001 500 151	12.90 12.60 12.10 10.60	13.30 13.80 13.90 14.00	10000 191 250 1250	1 1 1 2
SKARBIEC	28.90	0.34 %	17:01:27	42	29.10	1	500	29.00	29.10	54	1	24	710	[+]
SKH	28.90 29.90	26.10 31.70	17:01:27 17:00:00 17:00:00 16:47:55	126 4 96 227	29.10 29.10 29.10 29.00	3 1 1 3	1221 100 100 270	28.90 28.80 28.70 28.60	29.20 29.40 29.50 29.60	185 983 570 250	1 2 3 1
SKOTAN	1.97	0.00 %	17:00:00	8	2.00	1	5000	1.97	2.00	1402	2	6	11	[+]
SKT	1.93 2.01	1.77 2.16	16:49:56 16:48:32 13:56:05 12:26:46	1699 500 153 10	1.97 1.96 2.00 2.00	1 2 1 2	177 1500 82 1999	1.96 1.95 1.94 1.94	2.01 2.02 2.05 2.06	1534 1100 3728 1362	2 1 3 2
SKYLINE	0.90	0.00 %	11:13:53	200	0.90	1	100	0.82	0.90	6796	2	0	0	[+]
SKL	0.90 0.90	0.81 0.99	09:23:06 09:08:44 16:05:39 16:05:39	20 552 6237 763	0.90 0.90 0.88 0.89	1 1 1 2	200 48 2000 2969	0.81 0.80 0.80 0.78	0.91 0.93 0.94 0.95	2178 3500 750 100	1 1 1 1
SNIEZKA	91.00	-1.75 %	16:27:29	14	89.80	4	187	89.80	90.00	330	2	0	32	[+]
SKA	89.80 91.00	82.00 100.00	16:27:29 16:14:47 15:01:58 12:50:23	46 41 23 5	89.80 89.80 89.80 90.00	1 5 1 4	31 2118 20 159	89.20 89.00 88.20 88.00	91.00 92.00 92.40 92.60	175 105 4 96	2 2 1 1
SOLAR	3.65	-0.27 %	17:00:00	18	3.64	1	1000	3.52	3.64	482	1	5	16	[+]
SOL	3.60 3.69	3.29 4.01	15:01:23 15:01:23 11:58:25 11:54:20	600 375 943 57	3.60 3.60 3.65 3.65	1 2 1 1	200 786 430 500	3.51 3.50 3.49 3.46	3.69 3.70 3.71 3.72	593 2820 799 1015	2 1 2 2
SONEL	9.85	1.02 %	15:40:32	123	9.90	1	67	9.75	9.80	1500	1	5	46	[+]
SON	9.70 10.10	8.90 10.80	15:19:44 12:59:39 10:22:44 10:22:44	200 200 2000 100	9.80 9.90 9.80 9.85	1 3 2 4	206 1070 520 1048	9.70 9.65 9.60 9.55	9.85 9.90 9.95 10.00	500 216 500 876	1 1 1 5
SOPHARMA	9.30	3.24 %	15:36:07	44	9.55	2	206	9.25	9.55	156	2	3	26	[+]
SPH	9.25 9.55	8.40 10.20	15:35:30 15:30:56 14:03:31 13:08:38	350 37 300 40	9.55 9.55 9.50 9.25	2 1 3 1	129 150 766 110	9.20 9.10 9.05 9.00	9.60 9.65 9.70 9.80	165 80 86 600	1 1 1 3
STALEXP	3.69	0.27 %	17:00:00	902	3.75	2	5157	3.68	3.75	1098	1	76	283	[+]
STX	3.67 3.75	3.33 4.05	17:00:00 17:00:00 17:00:00 17:00:00	2500 2010 890 500	3.75 3.75 3.75 3.75	2 2 2 1	6000 4783 3500 2500	3.67 3.66 3.65 3.64	3.76 3.77 3.78 3.79	10299 5000 2100 6440	3 2 2 4
STALPROD	332.50	-4.21 %	17:00:00	3	318.50	3	58	318.00	321.00	36	1	3	937	[+]
STP	314.00 333.00	299.50 365.50	17:00:00 17:00:00 17:00:00 17:00:00	6 2 2 9	318.50 318.50 318.50 318.50	2 2 1 3	10 10 20 32	317.00 316.00 315.50 315.00	323.00 323.50 324.00 324.50	79 20 50 70	3 1 1 2
STALPROFI	8.60	0.47 %	17:00:00	2	8.62	1	76	8.56	8.62	348	2	2	17	[+]
STF	8.54 8.66	7.74 9.46	15:52:44 15:22:40 15:21:03 15:14:21	100 176 124 585	8.60 8.60 8.54 8.54	1 1 2 2	150 333 1000 1018	8.54 8.52 8.50 8.48	8.64 8.66 8.70 8.78	100 1078 2100 175	1 2 1 1
STAPORKOW	2.98	0.00 %	17:00:00	135	2.98	3	6355	2.98	3.12	2500	1	17	53	[+]
ZUK	2.98 3.18	2.70 3.26	17:00:00 17:00:00 16:23:42 15:40:41	905 95 110 690	2.98 2.98 2.98 3.00	2 1 1 1	780 500 170 1500	2.90 2.72 2.70 2.68	3.20 3.30 3.40 3.50	500 1698 470 3256	1 1 1 2
StarHedge	0.46	2.65 %	17:01:27	1	0.47	2	1711	0.46	0.52	3860	1	18	9	[+]
SHG	0.46 0.52	0.46 0.56	17:01:27 15:47:18 15:46:18 12:50:32	17 1 49 1	0.47 0.47 0.50 0.50	1 1 1 2	3000 988 2500 5500	0.46 0.46 0.45 0.45	0.52 0.52 0.52 0.53	2200 7234 1000 1126	1 2 1 1
SUNEX	6.90	1.45 %	17:00:00	200	7.00	2	664	6.96	7.00	200	1	28	197	[+]
SNX	6.90 7.16	6.22 7.58	16:39:55 16:39:55 16:13:41 16:09:40	157 50 28 128	6.96 7.00 7.02 6.96	1 8 2 8	220 2710 300 4111	6.94 6.90 6.82 6.80	7.02 7.04 7.10 7.12	22 238 2658 700	1 1 4 2
SUWARY	16.50	-1.22 %	16:12:09	5	16.20	1	480	15.70	16.20	2	1	0	0	[+]
SUW	16.20 16.50	14.90 18.10	16:12:08 16:12:07 16:12:06 09:00:00	5 5 5 5	16.20 16.20 16.20 16.50	1 1 0 0	350 100 0 0	15.30 12.00 0.00 0.00	16.30 16.50 16.70 17.00	470 1415 182 901	1 4 1 1
SWISSMED	6.74	1.45 %	16:22:38	1	6.98	1	100	6.84	6.94	1000	1	6	45	[+]
SWD	6.74 6.98	6.08 7.40	16:22:38 16:22:38 16:15:14 15:49:44	99 30 290 1	6.96 6.90 6.90 6.96	1 1 1 1	100 13 100 42	6.82 6.80 6.78 6.74	6.98 7.00 7.06 7.10	857 751 619 1970	4 2 2 2
SYGNITY	10.10	1.01 %	16:43:22	1	10.00	1	385	9.76	10.00	1791	2	6	56	[+]
SGN	9.70 10.10	9.10 11.10	16:22:07 16:22:07 15:59:43 15:55:25	55 85 15 100	9.76 9.78 9.78 9.78	2 1 3 2	1027 1000 474 600	9.72 9.68 9.62 9.60	10.05 10.10 10.20 10.30	150 1259 1230 1821	1 3 3 2
SYNEKTIK	32.00	0.00 %	16:49:16	2	31.90	1	53	31.80	31.90	81	1	2	77	[+]
SNT	31.50 32.00	28.80 35.20	16:46:25 16:41:58 16:41:15 16:41:13	967 63 161 89	31.80 31.70 31.70 31.70	1 2 3 2	50 218 170 100	31.60 31.50 31.40 31.30	32.00 32.10 32.20 32.30	395 70 100 198	5 1 1 1
TALANX	146.60	0.00 %	13:54:12	6	146.60	1	1	101.00	154.90	8	1	0	1	[+]
TNX	146.60 146.60	132.00 161.20	11:18:00 09:06:48 09:00:00 15:31:34	2 4 7 6	146.60 146.60 146.60 145.90	1 0 0 0	10 0 0 0	1.00 0.00 0.00 0.00	155.00 160.00 161.00 185.00	46 4 12 179	1 1 1 1
TALEX	12.00	-1.25 %	15:27:19	84	11.85	2	66	11.85	12.20	140	1	1	8	[+]
TLX	11.85 12.20	10.80 13.20	11:54:24 11:54:24 11:54:24 09:10:42	25 98 77 100	12.20 12.15 12.00 12.00	2 2 1 1	388 200 190 1111	11.80 11.50 11.25 11.20	12.25 12.30 12.35 12.40	80 160 364 385	1 1 1 1
TATRY MOUNTAIN	153.00	0.00 %	09:00:00	1	153.00	2	100	145.00	152.00	2	1	0	0	[+]
TMR	153.00 153.00	138.00 168.00	15:24:00 15:21:18 15:10:12 15:08:09	15 10 9 5	153.00 150.00 152.00 152.00	2 1 3 4	139 30 63 103	144.00 142.00 141.00 140.00	153.00 154.00 155.00 156.00	22 23 25 201	1 1 1 1
TAURONPE	3.13	-5.25 %	17:03:13	1541	2.96	4	17337	2.96	2.97	4305	2	5,675	17,088	[+]
TPE	2.95 3.15	2.82 3.45	17:03:08 17:02:57 17:02:29 17:02:00	81 2068 1025 1500	2.96 2.96 2.96 2.96	5 10 46 2	23068 22591 128367 3682	2.95 2.95 2.95 2.95	2.97 2.98 2.98 2.98	10972 6806 1051 19335	2 4 1 4
TBULL	35.40	-4.23 %	17:00:00	54	34.00	1	14	34.00	34.50	148	2	4	149	[+]
TBL	33.50 35.40	31.90 38.90	16:49:21 16:37:07 16:17:24 16:17:24	50 56 51 10	34.00 34.20 34.50 34.40	2 1 1 1	106 27 200 150	33.80 33.50 33.40 33.10	34.70 34.80 35.00 35.10	204 103 2134 30	1 1 6 1
TERMOREX	1.18	-3.94 %	13:02:01	70	1.22	3	1800	1.11	1.21	1610	1	3	4	[+]
TRR	1.15 1.22	1.06 1.29	13:00:06 13:00:06 10:04:33 10:04:18	1410 100 1154 100	1.15 1.16 1.18 1.18	1 1 3 1	100 1890 2877 1000	1.09 1.08 1.07 1.00	1.22 1.23 1.24 1.25	30 600 100 2100	1 2 1 2
TESGAS	4.64	0.87 %	17:04:42	444	4.64	1	1421	4.64	4.72	2000	2	116	562	[+]
TSG	4.60 4.96	4.18 5.10	17:03:45 17:03:29 17:03:12 17:02:23	356 144 175 400	4.64 4.64 4.64 4.64	3 3 1 2	869 2534 440 2300	4.62 4.60 4.56 4.54	4.80 4.82 4.84 4.88	3000 866 5288 3217	1 2 2 1
TIM	18.50	4.88 %	17:00:00	199	19.35	1	500	19.15	19.35	2801	1	180	3,440	[+]
TIM	18.40 19.50	16.65 20.30	17:00:00 17:00:00 17:00:00 17:00:00	300 66 300 315	19.35 19.35 19.35 19.35	4 2 7 1	1734 1450 7795 150	19.10 19.05 19.00 18.95	19.40 19.45 19.50 19.55	1000 529 1290 105	1 2 6 1
TORPOL	13.70	-1.11 %	17:00:00	173	13.40	1	327	13.40	13.60	343	1	16	221	[+]
TOR	13.35 13.70	12.35 15.05	17:00:00 16:49:53 16:47:12 16:47:12	36 119 81 19	13.40 13.35 13.40 13.40	5 6 3 5	3070 1276 458 1840	13.35 13.30 13.25 13.20	13.65 13.70 13.75 13.80	3110 2240 765 2547	3 3 3 6
TOWERINV	17.10	-2.87 %	17:00:00	20	16.90	2	600	16.60	16.90	254	1	1	16	[+]
TOW	16.60 17.10	15.40 18.80	14:34:50 14:00:54 13:05:23 13:05:23	189 60 140 60	16.60 16.60 16.60 16.70	1 1 1 1	500 130 15 118	15.00 14.80 14.20 14.10	17.20 17.40 18.00 19.00	125 450 246 2004	1 1 2 3
TOYA	6.46	-1.54 %	17:00:32	80	6.40	1	2	6.40	6.42	344	2	113	720	[+]
TOA	6.32 6.52	5.82 7.10	17:00:00 17:00:00 17:00:00 17:00:00	1663 10 255 794	6.40 6.40 6.40 6.40	4 1 5 3	1421 384 2638 6662	6.38 6.36 6.34 6.32	6.44 6.46 6.48 6.50	2195 2231 1718 8782	3 3 3 11
TRAKCJA	2.43	-4.79 %	17:00:21	2361	2.29	1	1300	2.29	2.29	4000	2	512	1,190	[+]
TRK	2.25 2.45	2.19 2.67	17:00:00 17:00:00 17:00:00 17:00:00	5000 2500 9807 1000	2.29 2.29 2.29 2.29	2 2 1 2	4150 4669 5000 1200	2.28 2.27 2.27 2.26	2.30 2.32 2.33 2.34	4744 1605 442 2430	2 2 1 1
TRANSPOL	2.90	-0.68 %	16:28:35	600	2.92	2	2118	2.90	2.94	13701	1	5	15	[+]
TRN	2.90 2.93	2.61 3.19	13:54:57 10:34:13 10:31:59 10:28:15	400 182 500 500	2.93 2.90 2.90 2.90	2 1 1 2	1445 3600 3000 1166	2.88 2.87 2.86 2.85	2.97 2.98 2.99 3.03	2803 500 2000 512	1 1 1 1
TRITON	3.05	-2.60 %	16:40:44	850	3.00	1	2610	2.92	3.00	1150	2	4	12	[+]
TRI	2.92 3.05	2.75 3.35	16:30:36 16:30:35 16:30:34 16:30:34	1 1 1 1	3.05 3.05 3.05 3.05	1 1 1 1	609 424 249 600	2.62 2.61 2.40 2.31	3.05 3.06 3.20 3.34	135 2470 350 983	2 1 1 1
TSGAMES	502.00	-4.22 %	17:02:11	10	477.00	5	1262	477.00	479.00	2	1	53	25,408	[+]
TEN	474.50 502.00	452.00 552.00	17:00:00 17:00:00 17:00:00 17:00:00	12 10 39 40	477.00 477.00 477.00 477.00	2 13 4 34	15 135 42 574	476.50 476.00 475.50 475.00	480.00 483.00 483.50 484.00	175 300 406 310	4 1 1 2
ULMA	50.00	0.00 %	16:37:36	1	50.00	2	241	48.20	50.00	188	1	0	12	[+]
ULM	48.40 50.00	45.00 55.00	15:54:22 09:42:55 09:32:34 09:22:30	36 11 189 1	48.40 50.00 50.00 50.00	3 1 2 1	327 40 244 676	46.00 45.60 45.00 44.20	51.50 52.00 53.00 54.00	40 40 250 33	1 2 1 1
ULTGAMES	31.00	2.92 %	16:48:55	70	31.75	2	95	31.15	31.20	65	1	10	303	[+]
ULG	30.80 31.90	27.90 34.10	16:33:10 16:33:10 16:33:10 16:33:10	2 29 45 24	31.80 31.75 31.75 31.75	1 1 1 2	50 20 472 300	31.10 31.05 31.00 30.95	31.75 31.80 31.85 31.90	150 161 30 588	1 4 1 4
UNIBEP	9.12	0.88 %	11:46:36	120	9.14	1	110	9.12	9.16	20	1	1	11	[+]
UNI	9.10 9.14	8.22 10.00	11:21:00 10:46:34 10:46:34 09:34:13	20 10 780 200	9.14 9.10 9.10 9.10	1 3 1 3	20 1250 40 1234	9.06 9.04 9.02 9.00	9.20 9.28 9.30 9.34	420 20 945 133	3 1 1 1
UNICREDIT	36.65	-0.67 %	16:04:57	50	36.14	1	30	36.00	36.28	49	1	0	2	[+]
UCG	36.14 36.65	32.98 40.31	14:41:27 16:43:48 16:40:01 16:16:30	1 92 234 40	36.65 36.38 36.38 36.49	1 1 1 1	41 200 38 10	34.71 34.60 34.01 34.00	36.50 36.80 38.50 39.92	50 9 150 275	1 1 1 1
UNIMA	3.20	0.00 %	10:44:17	255	3.28	1	60	3.18	3.30	590	2	1	2	[+]
U2K	3.20 3.28	2.88 3.52	10:44:17 10:44:17 10:44:17 10:44:17	40 40 40 50	3.26 3.26 3.26 3.24	2 2 3 1	100 100 105 450	3.16 3.12 3.10 3.06	3.34 3.36 3.38 3.40	855 690 162 8576	2 3 1 3
UNIMOT	40.80	0.62 %	17:01:38	27	40.90	1	100	40.55	40.90	519	3	25	1,029	[+]
UNT	40.50 41.30	36.75 44.85	17:01:38 17:00:00 17:00:00 17:00:00	473 10 217 100	40.90 40.90 40.90 40.90	2 1 2 1	175 62 200 100	40.50 40.40 40.30 40.20	40.95 41.00 41.05 41.10	100 100 78 300	1 1 2 1
URSUS	0.67	-0.15 %	16:44:30	1	0.67	1	1000	0.66	0.67	1394	1	48	31	[+]
URS	0.65 0.68	0.60 0.74	16:43:41 16:41:56 16:14:45 16:14:45	3780 5 2738 2000	0.66 0.67 0.67 0.67	1 2 2 9	795 2129 4530 21122	0.66 0.65 0.65 0.65	0.67 0.67 0.67 0.67	258 13899 6541 4021	1 2 1 1
VENTUREIN	2.28	1.75 %	17:00:00	10	2.32	1	1050	2.24	2.32	3230	1	2	5	[+]
VTI	2.24 2.40	2.06 2.50	15:38:02 11:10:22 11:09:14 09:00:00	300 500 1206 2	2.24 2.40 2.28 2.28	1 1 2 1	3380 3000 3000 1000	2.22 2.06 2.02 1.98	2.40 2.44 2.46 2.48	3800 5200 2000 1000	3 2 2 1
VIGOSYS	675.00	-2.31 %	17:00:00	1	635.00	5	94	635.00	645.00	19	2	1	341	[+]
VGO	635.00 680.00	610.00 740.00	17:00:00 17:00:00 17:00:00 15:48:52	1 2 3 2	635.00 635.00 635.00 640.00	2 3 1 1	26 14 30 8	625.00 620.00 615.00 610.00	650.00 660.00 665.00 670.00	3 45 11 16	1 4 1 2
VINDEXUS	5.48	-2.92 %	16:42:53	1000	5.32	1	500	5.32	5.44	1100	2	8	43	[+]
VIN	5.32 5.48	4.94 6.02	16:24:21 16:24:21 16:24:21 15:02:58	410 200 561 200	5.34 5.34 5.34 5.44	1 2 1 2	350 472 335 965	5.30 5.28 5.26 5.24	5.46 5.48 5.50 5.52	957 756 100 2100	2 1 1 1
VISTAL	3.04	-2.80 %	17:00:00	500	2.95	1	500	2.95	3.00	8696	1	18	54	[+]
VTL	2.95 3.04	2.73 3.34	16:49:28 16:39:00 16:39:00 16:07:10	365 335 1000 176	2.99 2.99 2.99 2.95	2 1 1 1	1498 500 688 1000	2.94 2.92 2.92 2.89	3.04 3.04 3.04 3.05	3999 1350 535 630	1 1 1 2
VIVID	1.55	1.82 %	17:00:00	80	1.57	1	5622	1.55	1.57	520	1	10	16	[+]
VVD	1.55 1.58	1.40 1.70	15:54:00 15:54:00 14:58:44 13:30:26	1 399 100 1500	1.55 1.56 1.57 1.57	2 2 1 1	3550 4200 710 1020	1.55 1.54 1.54 1.53	1.57 1.58 1.58 1.59	5600 1 842 566	2 1 2 2
VOTUM	14.15	-1.06 %	16:26:00	130	14.05	4	1701	14.05	14.15	200	2	26	376	[+]
VOT	14.00 14.55	12.75 15.55	15:58:54 15:58:54 15:57:36 15:57:36	29 971 584 1845	14.05 14.05 14.20 14.20	4 2 2 1	10228 300 1080 1000	14.00 13.95 13.90 13.85	14.20 14.25 14.35 14.45	20264 5867 1300 100	3 1 1 1
VOXEL	43.60	0.23 %	15:29:23	9	43.10	1	200	42.70	43.00	20	1	1	56	[+]
VOX	43.00 43.70	39.30 47.90	13:44:29 13:30:47 13:28:34 12:26:05	35 10 40 100	43.00 43.00 43.00 43.00	3 3 2 1	165 172 150 50	42.60 42.50 42.40 42.30	43.10 43.30 43.40 43.50	1067 50 250 70	2 1 2 2
VRGSA	2.63	-3.80 %	17:00:00	1000	2.53	1	1000	2.52	2.53	803	1	72	184	[+]
VRG	2.51 2.63	2.37 2.89	17:00:00 17:00:00 17:00:00 17:00:00	297 129 600 300	2.53 2.53 2.53 2.53	1 9 2 1	566 5257 3300 6000	2.51 2.50 2.48 2.47	2.58 2.60 2.62 2.63	1300 1197 1247 2356	1 2 2 2
WARIMPEX	5.00	0.00 %	14:36:37	100	5.00	1	400	5.00	5.30	400	1	0	1	[+]
WXF	5.00 5.00	4.50 5.50	09:03:29 11:04:14 11:04:14 09:40:59	17 456 44 756	5.00 5.10 5.10 5.10	1 1 1 1	100 251 1 350	4.61 4.60 4.00 3.70	5.40 5.46 5.50 5.70	303 1000 300 1266	1 1 1 1
WASKO	1.29	-1.55 %	17:00:00	300	1.27	1	615	1.25	1.27	3700	1	16	21	[+]
WAS	1.26 1.29	1.17 1.42	15:49:00 13:41:35 13:34:41 13:34:41	200 59 700 20	1.28 1.28 1.26 1.26	1 1 1 1	1000 1000 800 1500	1.25 1.24 1.23 1.23	1.27 1.28 1.28 1.29	800 19305 1274 4266	1 2 1 4
WAWEL	590.00	0.67 %	16:05:25	3	600.00	2	35	590.00	600.00	24	4	0	107	[+]
WWL	588.00 600.00	532.00 648.00	15:56:30 15:56:30 15:56:30 15:56:30	1 3 5 14	600.00 600.00 600.00 600.00	2 5 4 12	9 38 25 142	586.00 584.00 582.00 580.00	604.00 606.00 610.00 616.00	50 1 1 2	1 1 1 1
WIELTON	7.81	-2.69 %	17:00:00	100	7.60	1	10	7.55	7.60	1272	3	74	566	[+]
WLT	7.34 7.90	7.03 8.59	17:00:00 17:00:00 17:00:00 17:00:00	1034 300 128 238	7.60 7.60 7.60 7.60	1 1 1 2	285 1000 1500 1100	7.52 7.50 7.49 7.45	7.71 7.80 7.83 7.86	300 150 503 300	1 1 1 1
WIKANA	2.54	1.53 %	16:49:33	1	2.66	1	3020	2.54	2.66	3561	2	0	0	[+]
WIK	2.54 2.66	2.30 2.78	12:26:44 11:57:36 11:21:47 11:20:57	100 45 1 1	2.54 2.54 2.66 2.54	1 1 1 1	2186 88 700 286	2.40 2.20 2.16 2.08	2.76 2.78 2.88 2.90	250 1109 720 1000	1 1 2 1
WIRTUALNA	89.60	-1.12 %	16:37:56	47	88.60	1	317	88.20	88.60	62	1	1	50	[+]
WPL	88.40 90.00	80.80 98.40	14:54:33 14:54:33 14:38:31 14:38:31	19 63 18 7	88.40 88.40 88.40 88.40	1 2 1 1	20 54 100 243	88.00 87.60 87.00 86.80	89.40 89.80 90.00 90.20	60 229 68 200	2 2 3 1
WITTCHEN	9.28	2.22 %	16:31:10	172	9.20	2	1675	9.00	9.20	300	1	3	30	[+]
WTN	8.88 9.28	8.36 10.20	16:31:10 16:31:10 16:31:10 16:31:10	820 110 160 298	9.20 9.14 9.14 9.10	1 2 2 1	1000 656 360 338	8.94 8.88 8.80 8.58	9.28 9.30 9.36 9.40	950 3846 125 1360	3 3 1 4
WOJAS	4.80	0.42 %	16:48:55	36	4.80	1	1800	4.60	4.80	360	1	3	14	[+]
WOJ	4.62 4.80	4.32 5.25	16:48:55 16:28:01 16:28:01 15:15:30	64 1000 350 96	4.78 4.62 4.64 4.78	1 1 1 1	65 80 1000 80	4.52 4.40 4.36 4.34	4.90 4.94 4.98 5.00	19 1789 667 520	1 1 1 3
WORKSERV	1.19	-5.21 %	17:00:00	490	1.13	2	4000	1.12	1.13	3996	2	475	542	[+]
WSE	1.10 1.20	1.08 1.31	17:00:00 17:00:00 16:37:13 16:36:46	506 1500 1533 382	1.13 1.13 1.13 1.13	1 1 3 3	1500 540 7300 3500	1.11 1.11 1.11 1.11	1.14 1.14 1.15 1.15	18450 2000 3500 2300	3 1 2 1
XTB	20.00	0.25 %	17:00:00	47	19.95	1	616	19.85	19.95	2267	1	288	5,746	[+]
XTB	19.70 20.40	18.00 22.00	17:00:00 17:00:00 17:00:00 17:00:00	3 90 307 393	19.95 19.95 19.95 19.95	11 7 24 16	4690 5032 4882 5725	19.80 19.75 19.70 19.65	20.00 20.10 20.20 20.30	6951 8289 22490 9715	9 6 20 16
ZAMET	0.85	-1.18 %	15:41:16	50	0.84	1	3000	0.82	0.84	7210	2	57	47	[+]
ZMT	0.83 0.85	0.76 0.94	15:04:57 14:42:20 14:38:16 13:37:59	2352 7740 2260 10	0.83 0.84 0.84 0.85	3 2 2 1	6400 2284 3200 985	0.82 0.82 0.81 0.80	0.84 0.85 0.86 0.86	4182 6898 5000 39208	3 4 1 3
ZASTAL	57.00	11.61 %	17:04:34	104	62.50	1	20	61.50	62.50	145	3	10	582	[+]
ZST	57.00 62.50	56.50 68.50	17:04:34 17:02:48 17:01:18 17:01:18	46 32 6 8	62.50 62.50 62.50 62.50	2 2 2 1	112 116 47 152	61.00 60.00 59.50 59.00	63.00 64.00 64.50 65.00	101 178 30 428	2 3 1 5
ZEPAK	9.42	-0.42 %	16:49:59	1	9.40	1	52	9.38	9.40	393	2	8	75	[+]
ZEP	9.22 9.46	8.48 10.35	16:49:59 16:47:38 16:46:14 16:46:14	47 1023 136 391	9.26 9.22 9.22 9.22	3 2 1 2	353 209 100 260	9.20 9.18 9.16 9.12	9.42 9.44 9.46 9.48	158 504 2171 2415	1 3 3 5
ZPUE	188.00	-1.34 %	17:00:00	3	184.50	1	1	182.50	184.50	9	1	0	56	[+]
PUE	182.00 188.00	169.50 206.00	14:55:46 14:43:19 14:43:19 11:48:31	30 44 6 4	182.00 182.00 182.00 185.00	2 1 1 1	126 5 10 10	182.00 181.00 179.00 177.00	185.00 188.00 189.00 190.00	30 85 60 263	2 3 2 5
ZREMB	0.78	0.00 %	16:14:15	1500	0.76	2	20100	0.75	0.76	1459	1	6	4	[+]
ZRE	0.74 0.78	0.70 0.85	14:39:59 10:07:59 09:50:10 09:50:10	2000 9 200 1000	0.76 0.78 0.74 0.75	1 3 3 2	2000 5340 5800 4400	0.74 0.74 0.74 0.73	0.78 0.78 0.80 0.81	10355 25219 1600 8000	4 4 1 1
ZUE	4.28	-2.25 %	16:45:30	2	4.34	1	211	4.20	4.34	144	1	3	14	[+]
ZUE	4.20 4.44	3.86 4.70	16:14:03 15:30:37 15:30:34 15:30:34	189 2 100 100	4.20 4.36 4.20 4.20	1 1 1 1	400 200 440 256	4.16 4.14 4.10 4.06	4.36 4.38 4.44 4.48	246 250 8106 1100	1 1 3 1
ZYWIEC	484.00	-1.22 %	17:00:00	5	484.00	1	5	484.00	490.00	38	3	0	7	[+]
ZWC	484.00 484.00	436.00 530.00	17:00:00 17:00:00 15:28:02 15:28:02	4 1 2 2	484.00 484.00 484.00 484.00	3 11 3 2	73 176 36 15	482.00 480.00 478.00 476.00	492.00 494.00 496.00 498.00	113 64 63 18	3 3 2 2

GPW	Świat	Waluty

Analizy
»	Ankieta- praca magisterska(1)
»	Analiza CDR(5)
»	BAH taktyczny!(14)
»	ANALIZA FORMACJI(4)
»	Korekta wartości portfela po braku...(4)

Forum
» Jak sprzedać [3]
» TOYA brak dywidendy [2]
» Xplus - XPL - co roku wieksza dywidenda [3]
» Brak aktualnych notowań pod nową nazwą [0]
» Blokada administratora KCI [0]
» Błędne wyświetlanie historii portfela [4]
» Pytanie nowicjusza [6]
» PlayWay wczodzi przez PIW na GPW [0]
» Pytanie nowicjusza [1]
» Sprzedaz krotka. [2]

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