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
11B	385.00	0.00 %	17:00:00	3	385.00	2	35	383.00	385.00	317	2	1	533	[+]
11B	382.00 390.00	346.50 423.50	16:49:55 16:16:42 16:13:26 16:13:26	20 8 3 2	385.00 382.00 382.50 382.50	1 3 3 1	7 17 34 25	382.50 382.00 380.00 379.50	388.00 389.00 389.50 390.00	62 60 3 119	2 2 1 3
4FUNMEDIA	5.62	3.81 %	14:04:47	3	6.00	2	650	5.82	6.00	563	3	4	22	[+]
4FM	5.62 6.08	5.06 6.18	13:08:42 12:46:04 12:40:47 11:27:40	270 100 230 236	6.06 6.08 5.90 6.00	1 1 1 1	1300 200 155 196	5.80 5.50 5.20 5.10	6.36 6.40 6.48 6.50	169 80 264 1000	1 1 1 1
ABPL	20.10	0.00 %	16:07:18	1	20.00	1	50	20.10	20.30	30	1	8	151	[+]
ABE	19.75 20.40	18.10 22.10	16:07:18 15:58:27 15:58:27 15:58:27	50 1279 51 70	20.20 20.40 20.40 20.30	2 1 3 1	239 40 320 51	20.00 19.80 19.70 19.60	20.40 20.90 21.00 21.30	1371 53 1489 1	1 1 2 1
ACAUTOGAZ	38.60	-3.61 %	17:03:03	30	37.40	1	6	37.00	37.40	254	1	1	49	[+]
ACG	36.40 39.60	34.80 42.40	16:44:08 15:22:03 15:22:03 14:01:39	14 1 5 28	37.40 37.40 37.20 36.40	1 3 3 3	50 205 199 377	36.80 36.60 36.40 36.20	38.00 39.80 40.00 40.40	200 152 40 25	1 2 2 1
ACTION	3.00	-0.32 %	17:00:00	1	3.08	2	103	3.01	3.08	500	1	0	1	[+]
ACT	3.00 3.08	2.70 3.30	16:39:46 16:13:55 15:04:28 15:04:19	100 155 52 52	3.01 3.00 3.09 3.09	2 2 1 3	3345 800 700 13112	3.00 2.98 2.93 2.92	3.09 3.10 3.12 3.15	973 700 703 444	1 1 2 1
ADIUVO	6.74	-3.26 %	17:00:00	3	6.52	1	7	6.52	6.88	20	2	2	10	[+]
ADV	6.52 6.76	6.08 7.40	17:00:00 17:00:00 16:48:36 16:48:36	5 29 10 10	6.52 6.52 6.76 6.70	3 2 1 1	45 20 1000 20	6.50 6.20 6.18 6.16	7.10 7.30 7.40 7.80	20 20 1020 20	1 2 1 2
AGORA	9.54	-0.63 %	17:00:00	250	9.46	1	5000	9.40	9.46	1899	1	6	58	[+]
AGO	9.40 9.54	8.60 10.45	16:08:09 12:00:20 09:46:55 09:40:15	100 183 691 4309	9.46 9.46 9.40 9.40	3 1 2 1	700 100 405 220	9.30 9.22 9.20 9.16	9.56 9.60 9.66 9.70	130 166 120 152	1 1 1 2
AGROTON	2.48	0.00 %	16:45:27	387	2.36	1	13	2.36	2.48	1000	1	3	8	[+]
AGT	2.36 2.48	2.23 2.73	16:45:27 15:04:36 15:04:36 15:04:36	65 1935 845 200	2.36 2.36 2.36 2.38	2 1 1 1	1519 673 3000 360	2.36 2.28 2.24 2.23	2.49 2.50 2.53 2.56	770 350 86 310	1 1 1 1
AILLERON	7.50	-4.00 %	17:00:00	300	7.20	1	100	7.16	7.20	447	1	3	21	[+]
ALL	7.16 7.50	6.76 8.24	12:48:12 12:48:05 12:48:05 11:29:46	110 1048 400 248	7.16 7.20 7.20 7.20	1 1 3 1	100 200 233 290	7.12 7.02 7.00 6.98	7.24 7.40 7.50 7.54	1036 160 371 318	1 1 2 1
ALIOR	36.80	-1.15 %	17:00:00	1134	36.00	2	3285	36.00	36.20	40	1	612	22,250	[+]
ALR	35.68 36.96	33.12 40.48	17:00:00 17:00:00 17:00:00 17:00:00	730 1512 973 40	36.00 36.00 36.00 36.00	5 3 4 1	8545 3269 2594 576	35.98 35.96 35.94 35.92	36.24 36.26 36.28 36.30	1919 1919 1949 3419	1 1 2 2
ALTA	2.10	0.00 %	09:00:00	82	2.10	1	3752	2.00	2.10	4080	2	0	0	[+]
AAT	2.10 2.10	1.89 2.30	09:00:00 15:22:12 15:00:49 09:02:14	68 7 200 1	2.10 2.10 2.08 2.20	1 1 0 0	5000 1 0 0	1.90 0.01 0.00 0.00	2.18 2.20 2.26 2.36	2999 1338 3352 1473	2 1 1 2
ALTUSTFI	1.73	-0.84 %	16:22:26	748	1.66	1	1000	1.59	1.66	390	1	16	26	[+]
ALI	1.58 1.73	1.55 1.90	14:54:20 14:47:23 14:41:15 14:40:02	110 40 627 10	1.65 1.65 1.65 1.65	1 1 1 1	900 233 2000 465	1.58 1.58 1.56 1.54	1.66 1.67 1.67 1.69	1000 1000 148 236	1 1 1 1
ALUMETAL	35.00	0.00 %	11:46:51	11	35.00	4	124	34.50	35.00	425	4	0	4	[+]
AML	34.50 35.00	31.50 38.50	11:46:51 10:40:38 09:29:48 09:10:38	19 50 6 29	35.00 34.90 34.50 34.50	1 1 1 1	100 666 50 25	34.20 34.10 33.80 33.60	35.10 35.20 35.40 35.50	666 313 104 546	1 3 4 3
AMBRA	16.45	0.30 %	16:33:14	120	16.50	1	15	16.45	16.50	4157	1	2	31	[+]
AMB	16.20 16.50	14.85 18.05	15:58:47 15:58:47 15:11:58 15:11:58	280 10 150 335	16.50 16.50 16.45 16.45	1 1 4 5	73 1000 395 1243	16.30 16.25 16.20 16.15	16.70 16.80 16.90 16.95	118 206 26 519	1 2 1 3
AMICA	111.40	-0.18 %	17:00:00	4	111.60	1	42	111.40	112.00	34	1	0	46	[+]
AMC	111.20 112.00	100.40 122.40	17:00:00 17:00:00 15:59:28 14:55:04	9 14 25 4	111.60 111.60 111.40 111.60	3 6 2 1	50 876 200 3	111.20 111.00 110.60 110.40	112.20 112.40 113.00 113.60	16 89 60 16	1 1 1 1
AMREST	46.35	0.87 %	17:00:00	40	46.40	3	1804	46.40	46.70	745	1	165	7,675	[+]
EAT	46.15 46.85	41.75 50.90	17:00:00 17:00:00 17:00:00 17:00:00	966 874 104 992	46.40 46.40 46.40 46.40	1 2 1 1	733 1577 1536 178	46.35 46.20 46.10 46.05	46.75 46.80 46.85 46.90	30 1513 922 44	1 1 1 1
APATOR	22.40	-3.52 %	16:14:56	15	21.90	3	255	21.90	22.00	854	2	13	292	[+]
APT	21.90 22.40	20.20 24.60	16:11:55 15:28:14 14:44:32 14:02:00	985 20 80 182	21.90 22.00 22.00 22.00	2 3 4 2	414 663 335 140	21.70 21.60 21.50 21.30	22.50 22.60 22.80 22.90	222 450 71 135	1 1 1 2
APLISENS	10.80	3.92 %	13:44:59	300	10.60	2	1005	10.40	10.60	256	1	4	46	[+]
APN	10.20 10.80	9.75 11.80	13:44:59 13:37:41 13:17:05 11:34:46	58 639 85 800	10.60 10.50 10.40 10.20	2 1 1 0	1146 152 100 0	10.00 9.90 9.20 0.00	10.80 10.90 11.00 11.10	98 26 3067 336	1 1 3 2
APSENERGY	2.00	-4.50 %	13:15:57	1744	1.91	1	4200	1.85	1.95	3900	1	5	9	[+]
APE	1.91 2.00	1.80 2.20	12:36:30 12:36:27 12:36:21 12:36:18	9 11 3 5	2.00 2.00 2.00 2.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.00 2.10 2.17 2.20	476 260 500 750	1 1 1 1
ARCHICOM	14.90	0.00 %	15:51:10	18	14.90	1	92	14.90	15.00	600	1	0	5	[+]
ARH	14.90 14.90	13.45 16.35	11:15:33 10:37:39 15:12:07 14:41:50	150 150 17 348	14.90 14.90 14.90 14.90	1 2 2 1	100 420 420 102	14.75 14.70 14.50 14.45	15.10 15.30 15.40 15.80	596 135 30 126	2 1 1 1
ARCTIC	3.14	0.63 %	17:00:00	1000	3.17	1	1000	3.16	3.17	118	1	19	59	[+]
ATC	3.10 3.17	2.83 3.45	17:00:00 15:06:32 14:05:18 14:05:18	1001 800 26 1	3.17 3.17 3.17 3.17	2 3 1 1	1030 5090 1000 1000	3.11 3.08 3.07 3.02	3.18 3.20 3.22 3.24	2650 735 999 2500	3 2 1 2
ARCUS	2.56	6.06 %	16:49:52	623	2.80	1	200	2.74	2.80	740	1	17	46	[+]
ARC	2.56 2.88	2.52 3.08	16:49:52 15:18:46 15:18:13 14:57:03	89 11 1000 99	2.80 2.80 2.72 2.80	2 1 1 1	3111 577 400 1250	2.72 2.66 2.58 2.40	2.82 2.86 2.90 2.92	2800 200 300 450	1 1 1 1
ARTERIA	6.60	0.00 %	17:00:00	5	6.60	1	1000	6.35	6.60	1134	1	0	0	[+]
ARR	6.60 6.60	5.95 7.25	09:00:00 16:29:37 14:12:33 09:00:00	5 1 210 5	6.60 6.60 6.30 6.75	1 2 0 0	1200 453 0 0	6.30 5.50 0.00 0.00	6.75 6.85 6.90 7.00	398 1514 15 371	1 2 1 1
ARTMAN	3.20	1.56 %	09:54:43	512	3.25	13	99	3.15	3.24	242	1	1	4	[+]
ART	3.20 3.25	2.88 3.52	09:54:43 09:44:45 09:44:45 09:00:00	488 41 162 3	3.25 3.20 3.20 3.20	1 12 1 1	510 69 2450 300	3.12 3.12 3.11 3.06	3.25 3.26 3.32 3.40	6084 1496 445 500	2 1 1 1
ASBIS	2.31	0.43 %	16:49:50	276	2.32	1	86	2.31	2.31	443	1	11	25	[+]
ASB	2.31 2.33	2.08 2.54	16:49:25 16:31:44 16:31:44 16:03:11	2 94 906 2	2.32 2.31 2.31 2.32	2 4 2 3	877 2125 3000 1201	2.28 2.27 2.27 2.27	2.32 2.33 2.34 2.35	2841 8568 1500 1861	2 6 1 3
ASSECOBS	28.00	0.00 %	09:41:02	2	28.00	2	83	27.80	28.00	129	3	0	0	[+]
ABS	27.80 28.00	25.20 30.80	09:34:34 09:00:00 16:05:38 11:23:23	4 2 2 13	27.80 28.00 28.00 28.00	1 1 2 1	40 100 145 100	27.40 27.00 26.80 26.40	29.00 29.20 29.40 29.60	139 105 45 1344	2 2 1 3
ASSECOPOL	51.20	-2.66 %	17:00:00	30	49.74	5	795	49.74	49.80	1000	1	60	3,042	[+]
ACP	49.74 51.90	46.08 56.30	17:00:00 17:00:00 17:00:00 17:00:00	153 104 20 30	49.74 49.74 49.74 49.74	2 1 1 2	1200 1681 343 369	49.70 49.66 49.62 49.56	50.30 50.35 50.40 50.45	2003 60 443 1655	2 1 2 1
ASSECOSEE	19.90	2.00 %	16:47:02	1	20.40	2	3711	20.00	20.40	869	5	14	275	[+]
ASE	19.80 20.40	18.00 21.80	15:23:41 15:23:41 15:23:41 15:23:41	50 20 285 100	20.00 20.00 20.00 20.00	3 1 1 1	1000 10 281 250	19.90 19.80 19.70 19.60	20.60 20.80 21.60 21.80	2112 40 80 1908	6 1 1 1
ASTARTA	17.20	-0.87 %	16:43:44	89	17.00	1	21	17.00	17.20	941	2	4	61	[+]
AST	17.00 17.25	15.50 18.90	16:43:44 15:33:27 14:35:26 14:08:48	211 200 92 100	17.00 17.00 17.00 17.15	1 2 1 1	60 151 90 48	16.95 16.85 16.50 16.20	17.25 17.45 17.90 17.95	658 81 258 468	3 1 2 1
ATAL	35.00	0.29 %	13:48:31	15	35.00	1	60	34.10	34.90	88	1	0	11	[+]
1AT	35.00 35.00	31.50 38.50	12:59:56 12:08:09 12:08:09 12:08:09	16 44 74 52	35.00 35.00 35.00 35.00	1 2 1 2	100 62 800 302	34.00 33.50 33.30 33.10	35.00 35.10 35.50 35.70	1525 60 30 100	2 1 1 1
ATENDE	3.32	-0.60 %	12:28:34	196	3.30	1	2	3.28	3.30	3639	3	6	20	[+]
ATD	3.18 3.32	3.00 3.64	09:44:23 09:44:12 09:42:19 09:42:19	750 250 3125 540	3.18 3.18 3.20 3.20	1 2 1 2	156 370 910 2000	3.18 3.12 3.10 3.06	3.32 3.46 3.72 3.78	1649 16 801 650	1 1 1 1
ATLANTAPL	4.70	0.00 %	16:34:10	550	4.70	1	1650	4.60	4.80	1626	1	2	10	[+]
ATP	4.70 4.80	4.23 5.16	15:39:19 14:26:02 14:26:02 10:56:47	4 200 1250 1	4.80 4.70 4.70 4.70	1 1 1 1	333 1000 350 151	4.50 4.43 4.41 4.10	4.85 4.87 4.89 4.90	55 15 10 900	1 1 1 2
ATLASEST	0.00	0.00 %	11:00:58	4700	1.60	1	300	1.59	1.64	3188	2	0	0	[+]
ATL	0.00 0.00	1.44 1.76	10:51:29 10:50:58 09:15:36 09:00:00	584 588 120 50	1.60 1.59 1.60 1.59	1 1 1 2	1830 1000 8950 11302	1.52 1.51 1.50 1.47	1.65 1.66 1.73 1.78	110 1690 670 2000	1 1 1 1
ATM	10.40	-0.70 %	13:07:15	91	9.93	2	676	9.93	10.28	267	1	0	2	[+]
ATM	9.93 10.40	9.36 11.44	09:23:10 09:00:00 15:07:25 09:00:00	150 2 100 2	10.00 10.40 10.00 10.00	1 1 1 2	1000 774 250 1200	9.92 9.91 9.80 9.70	10.38 10.40 10.58 11.00	730 190 298 100	1 1 1 1
ATMGRUPA	4.05	2.23 %	16:35:51	1270	4.12	1	50	4.06	4.12	1295	1	4	17	[+]
ATG	4.03 4.12	3.64 4.45	16:06:18 15:05:52 12:24:32 10:37:30	1 2182 46 200	4.12 4.07 4.07 4.07	2 1 1 1	140 421 295 500	4.05 4.04 4.03 4.02	4.16 4.22 4.28 4.30	419 413 545 681	1 1 1 1
ATREM	2.04	2.00 %	11:38:31	6	2.04	1	3850	1.97	2.00	567	1	0	0	[+]
ATR	2.04 2.04	1.84 2.24	11:09:53 11:09:51 11:09:49 11:09:48	2 2 2 2	2.00 2.00 2.00 2.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.05 2.15 2.30 2.41	3738 1503 13545 1000	1 2 2 1
AUTOPARTN	4.38	-0.68 %	17:00:00	350	4.35	1	500	4.34	4.35	638	1	17	75	[+]
APR	4.35 4.41	3.95 4.81	17:00:00 17:00:00 17:00:00 15:57:50	482 10 20 350	4.35 4.35 4.35 4.36	2 1 5 1	2389 3500 3364 400	4.33 4.31 4.30 4.28	4.40 4.41 4.43 4.44	10000 700 3500 5500	1 1 1 2
AWBUD	0.00	0.00 %	11:00:00	1	0.60	1	1	0.59	PKC	704	1	0	0	[+]
AWB	0.00 0.00	0.54 0.66	10:43:23 13:38:57 13:38:46 12:40:27	1000 521 288 712	0.60 0.60 0.61 0.61	1 1 1 1	789 1000 1000 6433	0.42 0.36 0.21 0.21	0.59 0.60 0.65 0.80	4305 9984 892 761	1 2 1 1
BAHOLDING	1.45	-1.39 %	17:00:00	12	1.42	1	988	1.42	1.44	500	1	9	13	[+]
BAH	1.41 1.45	1.30 1.59	17:00:00 17:00:00 16:19:02 16:10:42	500 150 500 1000	1.42 1.42 1.43 1.43	2 1 2 1	1000 1000 1100 1000	1.42 1.41 1.41 1.41	1.45 1.45 1.45 1.45	2000 1200 600 1040	1 1 1 1
BALTONA	6.85	0.00 %	17:03:20	675	6.85	2	200	6.80	6.90	995	1	12	82	[+]
BAL	6.80 7.00	6.20 7.50	17:02:02 17:00:45 17:00:00 12:54:14	500 500 325 5	6.85 6.85 6.85 6.90	1 1 2 4	200 200 500 2650	6.75 6.70 6.65 6.50	6.95 7.00 7.05 7.10	761 10987 1500 100	1 9 1 1
BBIDEVNFI	0.51	1.18 %	17:00:00	5000	0.52	1	5000	0.51	0.52	5504	2	95	49	[+]
BBD	0.50 0.52	0.46 0.56	15:56:52 15:53:43 15:52:54 15:52:54	176 7672 7680 7250	0.52 0.51 0.51 0.51	1 1 2 2	25000 2085 4994 17999	0.51 0.50 0.50 0.50	0.52 0.52 0.52 0.53	8682 15777 10000 3044	2 3 1 1
BEDZIN	15.20	-0.99 %	09:12:22	67	15.00	1	71	14.25	15.10	49	1	0	1	[+]
BDZ	15.00 15.20	13.70 16.70	09:00:21 17:00:00 15:33:11 09:00:00	1 65 500 1	15.20 15.15 14.70 15.15	1 1 1 0	110 138 55 0	14.00 13.00 11.60 0.00	15.15 15.20 15.70 15.95	66 66 98 23	1 1 1 1
BENEFIT	690.00	1.45 %	17:00:00	25	698.00	2	11	688.00	698.00	26	2	3	1,735	[+]
BFT	680.00 698.00	622.00 758.00	17:00:00 17:00:00 17:00:00 16:48:50	70 3 2 1	698.00 698.00 698.00 696.00	5 1 1 2	29 15 5 11	680.00 678.00 676.00 672.00	700.00 708.00 710.00 714.00	546 2 10 31	3 1 2 1
BEST	0.00	0.00 %	10:31:50	192	21.20	1	500	21.00	21.80	350	1	0	0	[+]
BST	0.00 0.00	19.10 23.20	16:45:58 14:28:19 10:20:27 09:00:00	24 1 44 47	21.20 22.20 21.40 22.00	1 0 0 0	370 0 0 0	20.80 0.00 0.00 0.00	22.00 22.20 23.60 26.00	64 3 98 2002	1 1 1 1
BETACOM	9.60	-4.00 %	09:00:00	5	9.60	1	890	9.19	9.50	200	1	0	0	[+]
BCM	9.60 9.60	8.64 10.56	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	10.00 10.00 10.00 10.00	1 0 0 0	52 0 0 0	9.00 0.00 0.00 0.00	9.60 9.70 10.00 10.40	1287 200 332 265	3 1 2 2
BIK	15.60	4.00 %	09:00:00	5	15.60	1	580	14.82	15.00	876	1	0	0	[+]
BIK	15.60 15.60	14.04 17.16	15:43:44 09:00:00 09:47:07 09:47:07	100 5 40000 40000	15.00 15.60 15.14 15.16	1 1 0 0	100 150 0 0	14.16 14.14 0.00 0.00	15.56 15.60 15.92 16.00	58 16 11 147	1 1 1 1
BIOMEDLUB	0.99	0.20 %	17:00:00	30	0.98	1	2000	0.96	0.98	3970	1	32	31	[+]
BML	0.96 0.99	0.89 1.08	12:45:27 12:45:17 12:13:15 12:13:15	6370 12000 930 700	0.96 0.96 0.98 0.98	1 2 2 2	3000 5000 50328 3277	0.96 0.95 0.95 0.94	0.99 0.99 1.00 1.01	4411 23901 11619 11793	1 2 5 3
BIOTON	4.40	7.42 %	17:04:32	1000	4.63	1	40	4.63	4.67	1000	1	230	1,076	[+]
BIO	4.31 5.00	4.36 5.32	17:00:00 17:00:00 16:49:46 16:45:01	960 40 175 200	4.63 4.63 4.68 4.65	2 1 1 1	370 1000 345 1000	4.62 4.61 4.58 4.55	4.67 4.68 4.69 4.70	2000 650 1000 1640	1 2 3 5
BNPPL	60.00	-4.35 %	17:02:12	2	57.20	1	83	57.20	60.00	526	2	1	30	[+]
BNP	56.80 60.00	54.00 66.00	17:00:00 14:47:44 14:47:44 14:46:36	89 18 58 86	57.20 56.80 56.80 57.00	2 1 1 1	300 37 28 70	57.00 56.40 56.00 54.60	60.40 60.60 67.20 73.00	21 29 25 15	1 1 1 1
BOGDANKA	35.00	0.00 %	17:00:00	63	35.00	1	200	34.75	35.15	50	1	22	776	[+]
LWB	34.50 35.40	31.50 38.50	17:00:00 17:00:00 16:49:08 16:46:20	12 75 2 9	35.00 35.00 34.95 34.85	1 1 1 1	45 39 380 168	34.60 34.45 34.40 34.35	35.20 35.25 35.30 35.35	248 318 598 168	3 2 3 1
BORYSZEW	4.50	-0.56 %	17:03:16	370	4.45	1	1000	4.43	4.45	2090	4	27	118	[+]
BRS	4.41 4.50	4.05 4.95	17:03:16 17:03:16 17:00:00 17:00:00	891 87 300 500	4.45 4.45 4.45 4.45	1 2 1 1	1000 1037 69 1200	4.42 4.42 4.41 4.41	4.49 4.50 4.50 4.52	300 191 3647 5013	1 1 6 3
BOS	6.96	0.00 %	14:47:12	2	6.96	2	387	6.82	6.96	148	1	1	10	[+]
BOS	6.82 6.98	6.28 7.64	14:45:15 14:45:15 14:44:12 13:01:21	172 139 200 2	6.82 6.82 6.84 6.98	1 1 2 1	116 500 1250 200	6.80 6.76 6.72 6.64	6.98 7.00 7.02 7.04	602 148 251 689	2 2 2 1
BOWIM	1.65	2.30 %	11:35:02	10	1.78	1	4500	1.68	1.78	4390	1	7	11	[+]
BOW	1.65 1.78	1.49 1.81	11:33:12 11:32:24 11:06:47 11:05:54	320 500 100 80	1.68 1.70 1.78 1.74	1 1 1 0	620 1000 1000 0	1.65 1.58 1.50 0.00	1.79 1.84 1.85 2.32	1000 379 500 262	1 1 1 1
BRASTER	0.90	-1.33 %	17:00:00	900	0.89	2	2584	0.88	0.89	2273	2	769	664	[+]
BRA	0.84 0.90	0.81 0.99	17:00:00 16:49:41 16:46:48 16:46:48	100 10 416 694	0.89 0.89 0.88 0.88	1 1 1 1	500 888 5000 1300	0.87 0.87 0.86 0.86	0.89 0.89 0.90 0.90	18155 1200 1100 6500	2 1 1 1
BSCDRUK	36.90	0.00 %	09:00:00	5	36.90	1	5	36.20	36.90	641	2	0	0	[+]
BSC	36.90 36.90	33.30 40.50	16:27:01 10:26:09 10:26:09 10:26:09	197 280 198 72	36.90 36.90 36.90 36.80	2 1 1 1	117 290 196 841	36.10 36.00 35.60 35.50	37.00 38.00 38.30 39.00	82 58 30 339	2 2 1 1
BUDIMEX	129.00	-1.55 %	17:00:00	1	127.00	7	206	127.00	128.00	54	2	2	218	[+]
BDX	127.00 129.00	116.20 141.80	16:49:58 16:49:57 16:49:07 16:49:06	1 11 8 51	127.00 127.00 127.00 128.00	1 2 5 5	10 27 191 88	126.60 126.40 126.00 125.20	128.80 129.00 129.80 130.00	7 10 14 413	1 1 1 3
BUMECH	3.91	2.23 %	15:23:42	63	3.91	1	345	3.78	3.88	700	1	2	8	[+]
BMC	3.75 3.91	3.52 4.29	15:23:42 15:23:42 15:23:42 15:23:42	60 282 595 500	3.90 3.90 3.90 3.83	1 1 1 1	610 574 1000 212	3.77 3.75 3.74 3.73	3.90 3.90 3.92 3.93	3741 327 674 1000	3 1 2 2
CCC	130.00	-0.62 %	17:00:00	20	128.30	6	3351	128.30	128.40	70	1	67	8,619	[+]
CCC	127.10 131.20	117.00 143.00	17:00:00 17:00:00 17:00:00 17:00:00	70 70 46 24	128.30 128.30 128.30 128.30	2 2 4 4	1487 1212 1853 1246	128.20 128.10 128.00 127.90	128.60 128.80 128.90 129.00	70 70 318 3091	1 1 2 4
CDPROJEKT	244.00	1.56 %	17:03:55	20	246.80	6	1473	246.80	246.90	1520	3	151	37,137	[+]
CDR	243.10 248.30	219.60 268.40	17:01:15 17:00:00 17:00:00 17:00:00	17 16 84 111	246.80 246.80 246.80 246.80	1 1 3 1	668 168 986 171	246.70 246.60 246.40 246.30	247.00 247.10 247.20 247.30	17388 1453 1623 1453	3 1 2 1
CDRL	20.00	0.77 %	16:28:17	142	19.75	1	100	19.50	19.80	420	1	1	24	[+]
CDL	19.60 20.00	18.00 22.00	16:25:46 15:36:34 14:46:19 14:43:17	48 85 30 127	19.75 19.60 19.65 19.70	1 1 1 1	130 300 40 50	19.35 19.30 19.20 19.05	19.85 20.20 20.50 20.60	72 50 133 188	1 2 3 3
CELTIC	0.00	0.00 %	11:45:37	10	6.10	2	2000	5.90	6.30	1010	2	0	0	[+]
CPD	0.00 0.00	5.50 6.70	11:45:34 11:45:30 11:45:27 11:45:24	10 10 10 10	6.10 6.10 6.10 6.10	1 1 1 0	100 100 1 0	4.90 4.00 2.52 0.00	6.50 8.20 8.25 8.30	2055 333 333 333	2 1 1 1
CEZ	85.30	0.00 %	15:02:50	5	85.50	1	7	85.00	88.40	100	1	0	10	[+]
CEZ	85.30 85.50	76.80 93.80	14:31:11 12:32:13 09:27:24 14:16:34	75 24 12 20	85.30 85.50 85.30 85.50	1 1 1 1	20 12 12 11	84.50 84.30 83.10 77.50	88.70 89.80 89.90 90.00	597 20 40 80	1 1 1 1
CIECH	30.90	3.42 %	17:00:00	18	31.75	2	515	31.75	32.00	56	1	108	3,431	[+]
CIE	30.90 32.20	27.85 33.95	17:00:00 17:00:00 17:00:00 17:00:00	97 31 5 31	31.75 31.75 31.75 31.75	1 3 1 1	300 1006 638 120	31.70 31.60 31.55 31.50	32.05 32.10 32.15 32.20	200 269 60 738	2 3 1 3
CIGAMES	1.11	0.89 %	16:34:38	3	1.13	1	20779	1.12	1.12	9027	1	1,785	2,001	[+]
CIG	1.08 1.15	1.00 1.22	16:34:16 16:32:13 16:31:54 16:31:54	850 450 8221 47	1.11 1.13 1.11 1.11	2 3 2 11	2250 3950 2515 51293	1.11 1.11 1.10 1.10	1.13 1.13 1.13 1.13	3100 2997 22274 1880	1 1 9 1
CLNPHARMA	43.30	0.00 %	17:00:00	10	43.30	2	612	43.30	43.60	87	1	41	1,780	[+]
CLN	43.20 43.95	39.00 47.60	17:00:00 17:00:00 17:00:00 17:00:00	19 50 100 49	43.30 43.30 43.30 43.30	3 4 1 3	256 421 50 430	43.20 43.10 43.05 43.00	43.65 43.85 43.95 44.10	120 185 196 250	1 1 1 1
CNT	14.20	0.00 %	09:03:42	1	14.20	2	336	14.20	14.40	550	1	0	0	[+]
CNT	14.20 14.20	12.80 15.60	16:40:54 15:37:06 15:36:52 15:36:52	180 500 1000 316	14.20 14.50 14.50 14.50	1 1 2 1	500 100 280 40	14.10 13.70 13.50 13.30	14.50 14.70 14.80 14.90	300 80 1714 110	1 1 3 1
COALENERG	0.00	0.00 %	15:00:00	487	0.40	1	80	0.39	0.40	28037	2	0	0	[+]
CLE	0.00 0.00	0.36 0.44	11:00:00 15:00:00 15:00:00 11:00:00	709 2000 500 1280	0.40 0.40 0.38 0.38	3 2 1 2	2220 787 100 200	0.38 0.38 0.38 0.37	0.42 0.42 0.42 0.43	2000 1649 5034 2000	1 1 2 1
COGNOR	1.79	0.00 %	17:00:00	500	1.79	1	477	1.77	1.79	3030	2	139	246	[+]
COG	1.76 1.79	1.62 1.97	16:36:37 16:31:47 16:31:47 16:31:47	1000 800 1800 343	1.79 1.79 1.79 1.79	1 3 6 8	5000 6645 15345 7053	1.77 1.76 1.76 1.75	1.80 1.80 1.81 1.82	10508 23204 3800 500	4 4 3 1
COMARCH	170.00	-0.29 %	17:02:18	162	174.50	1	500	174.00	174.50	338	1	2	305	[+]
CMR	170.00 175.50	153.00 187.00	17:01:55 17:00:00 17:00:00 17:00:00	288 17 16 17	174.50 174.50 174.50 174.50	1 1 3 2	500 500 513 501	173.50 173.00 172.50 172.00	178.00 179.00 179.50 180.00	16 16 15 93	2 2 1 2
COMP	62.80	-0.32 %	17:00:00	4	62.80	1	15	61.80	62.80	473	4	0	2	[+]
CMP	62.80 62.80	56.60 69.00	17:00:00 17:00:00 17:00:00 17:00:00	31 1 4 26	62.80 63.00 63.00 63.00	1 1 1 1	32 41 81 250	61.60 61.40 61.20 61.00	63.00 63.40 63.60 64.00	377 51 250 31	2 1 1 1
COMPERIA	0.00	0.00 %	10:17:02	1	3.46	1	2300	3.30	3.46	2399	1	0	0	[+]
CPL	0.00 0.00	3.12 3.80	09:38:35 17:00:00 13:41:35 13:41:10	2499 1 449 2600	3.36 3.36 3.30 3.18	1 0 0 0	70 0 0 0	2.00 0.00 0.00 0.00	5.85 7.90 20.00 22.00	865 800 1300 75	1 1 1 1
CORMAY	0.89	-0.44 %	16:19:07	1000	0.90	1	10000	0.89	0.90	1000	1	9	8	[+]
CRM	0.88 0.90	0.80 0.98	16:19:07 15:46:51 14:17:32 12:41:07	1000 500 260 1400	0.90 0.89 0.88 0.90	1 1 1 2	6500 740 10000 15000	0.88 0.88 0.88 0.88	0.90 0.91 0.91 0.91	1500 3759 1105 1090	1 1 1 1
CPGROUP	6.21	-1.59 %	10:00:34	1500	6.20	2	2152	6.14	6.20	2152	1	19	120	[+]
CPG	6.20 6.21	5.59 6.83	09:23:47 09:23:47 09:22:38 09:00:00	8950 936 5000 1276	6.21 6.21 6.21 6.21	1 1 1 1	1500 615 827 1086	6.13 6.12 6.05 6.01	6.26 6.28 6.29 6.30	1000 428 1500 1191	1 1 1 1
CYFRPLSAT	27.68	-3.52 %	17:00:00	259	26.84	4	19284	26.84	26.94	1436	1	272	7,364	[+]
CPS	26.78 27.82	24.92 30.44	17:00:00 17:00:00 17:00:00 17:00:00	333 592 592 592	26.84 26.84 26.84 26.84	4 6 5 7	15352 16176 11508 19169	26.82 26.80 26.78 26.76	26.98 27.00 27.02 27.04	1434 6389 9946 12375	1 2 3 3
DATAWALK	53.80	3.02 %	17:00:00	3	54.60	1	50	53.80	54.60	100	3	2	116	[+]
DAT	53.00 54.60	48.50 59.00	17:00:00 16:43:44 16:43:44 16:43:44	3 137 10 3	54.60 54.40 54.40 54.40	1 1 1 3	300 100 60 712	53.60 53.40 53.20 53.00	54.80 55.00 55.40 55.60	168 206 21 360	3 6 2 2
DEBICA	82.00	1.23 %	15:40:18	7	82.00	1	43	80.60	82.00	55	2	0	8	[+]
DBC	81.80 82.00	73.80 90.20	15:40:18 14:26:30 14:26:30 13:17:34	16 14 5 15	82.00 82.00 81.80 81.80	1 3 2 1	53 171 34 15	80.20 80.00 78.20 78.00	82.80 83.80 84.00 84.20	10 100 175 10	1 1 2 1
DECORA	17.70	1.13 %	10:25:15	3	17.90	1	100	17.20	17.90	95	1	0	5	[+]
DCR	17.70 17.90	15.95 19.45	09:19:15 09:19:15 09:00:00 10:16:56	231 19 2 1	17.80 17.70 17.70 17.70	1 1 1 1	100 200 200 61	17.10 17.00 16.80 16.50	18.00 18.45 18.50 18.95	362 790 559 267	1 2 3 1
DEKPOL	25.90	0.00 %	10:49:46	2	25.90	1	20	23.50	25.90	588	1	0	0	[+]
DEK	25.90 25.90	23.40 28.40	09:02:42 13:46:44 16:47:00 09:01:15	2 38 3 3	25.90 25.90 26.00 25.10	1 1 0 0	10 70 0 0	23.40 22.50 0.00 0.00	26.00 26.10 26.20 26.30	348 400 190 411	2 2 1 1
DELKO	9.85	2.08 %	16:42:03	5	9.80	1	79	9.45	9.80	495	1	0	2	[+]
DEL	9.45 9.85	8.90 10.80	16:42:03 09:09:06 09:00:00 09:00:00	200 1 10 11	9.75 9.45 9.85 9.85	2 1 1 1	520 30 50 84	9.30 9.20 9.15 9.05	9.90 10.00 10.10 10.30	470 20 50 2400	2 1 1 1
DEVELIA	2.33	-2.13 %	17:00:00	139	2.30	9	16520	2.30	2.31	44954	2	587	1,355	[+]
DVL	2.30 2.33	2.10 2.56	17:00:00 17:00:00 17:00:00 17:00:00	76 174 155 58	2.30 2.30 2.30 2.30	1 2 2 1	135 5764 4603 1168	2.29 2.29 2.28 2.26	2.32 2.33 2.33 2.34	58928 2603 52603 50000	2 1 2 1
DGA	7.10	4.79 %	13:45:04	300	7.44	1	1100	7.10	7.44	750	1	4	29	[+]
DGA	7.10 7.44	6.40 7.80	11:22:34 11:22:34 11:22:34 11:22:34	502 4 9 7	7.30 7.30 7.30 7.30	1 1 0 0	70 4 0 0	6.82 6.48 0.00 0.00	7.64 7.66 7.94 8.08	218 2 500 65	1 1 1 1
DINOPL	146.00	-0.27 %	17:00:00	15	145.60	4	1111	145.10	145.60	2088	3	87	12,620	[+]
DNP	144.60 146.70	131.40 160.60	17:00:00 17:00:00 17:00:00 17:00:00	173 156 967 1101	145.60 145.60 145.60 145.60	7 2 2 6	1188 1208 1413 3623	145.00 144.90 144.80 144.70	145.70 145.80 145.90 146.00	1034 1411 2094 2940	1 2 3 6
DOMDEV	82.40	0.00 %	16:35:46	7	82.60	2	160	82.00	82.80	17	3	0	39	[+]
DOM	81.40 82.80	74.20 90.60	16:29:32 16:21:08 16:21:08 16:20:59	5 10 33 50	82.80 82.60 82.60 82.40	1 1 1 2	13 13 100 76	81.20 81.00 80.60 80.20	83.00 83.40 83.80 84.00	205 10 107 543	4 1 4 9
DROZAPOL	1.22	-0.41 %	09:08:43	2	1.23	1	992	1.23	1.26	936	1	0	0	[+]
DPL	1.22 1.23	1.09 1.34	09:08:43 09:08:43 09:08:43 09:08:42	2 2 2 2	1.23 1.23 1.23 1.23	1 1 1 2	1000 1100 1200 7300	1.22 1.21 1.21 1.20	1.27 1.30 1.38 1.38	1300 5800 65 50	1 1 1 1
ECHO	4.49	3.12 %	17:00:00	955	4.63	1	18	4.60	4.63	80	1	125	575	[+]
ECH	4.47 4.68	4.04 4.93	17:00:00 17:00:00 17:00:00 17:00:00	47 277 36 500	4.63 4.63 4.63 4.63	2 1 1 1	7029 220 1670 3	4.55 4.52 4.50 4.46	4.64 4.65 4.66 4.67	38564 2000 879 1428	2 1 2 2
EDINVEST	2.02	0.00 %	09:12:08	214	2.02	1	2286	2.02	2.06	3650	1	0	1	[+]
EDI	2.02 2.02	1.82 2.22	09:00:00 09:05:31 09:05:31 16:48:53	162 3750 3750 4000	2.02 2.02 2.00 1.96	1 1 1 1	4000 3800 145 100	2.00 1.98 1.94 1.91	2.10 2.20 2.32 2.42	3600 645 1731 51	1 1 1 1
EFEKT	15.40	0.00 %	13:42:32	15	15.70	1	100	15.40	15.70	525	1	1	13	[+]
EFK	15.40 15.70	13.90 16.90	13:04:14 13:04:14 12:56:13 09:00:00	80 417 100 33	15.40 15.40 15.40 15.40	1 2 1 1	350 566 100 762	15.10 15.00 14.50 13.90	15.80 16.00 16.20 16.30	257 220 24 1686	1 2 1 1
EKOEXPORT	5.90	0.34 %	17:04:51	12	5.89	1	335	5.80	5.89	99	1	50	297	[+]
EEX	5.77 6.10	5.31 6.49	17:04:33 17:02:27 17:02:17 17:02:17	238 75 100 225	5.89 5.89 5.89 5.89	3 2 3 1	2033 450 3750 400	5.77 5.76 5.75 5.72	5.90 5.91 5.92 5.96	110 500 1000 500	1 1 1 1
ELBUDOWA	5.90	-2.34 %	17:00:00	20	5.84	1	177	5.78	5.84	3858	2	14	81	[+]
ELB	5.78 5.90	5.32 6.48	17:00:00 15:51:24 15:38:09 15:38:09	20 2 23 135	5.84 5.84 5.78 5.80	2 3 5 3	597 724 1338 1550	5.76 5.74 5.72 5.70	5.88 5.90 5.96 5.98	650 622 95 712	1 1 1 1
ELEKTROTI	3.79	0.26 %	09:00:00	20	3.79	2	20	3.71	3.76	40	2	0	0	[+]
ELT	3.79 3.79	3.42 4.16	13:23:17 13:21:37 13:21:37 13:21:37	200 10 10 10	3.78 3.77 3.77 3.77	3 18 1 1	520 52 580 1000	3.70 3.62 3.61 3.57	3.77 3.78 3.84 3.90	50 2000 50 50	5 1 5 5
ELEMENTAL	1.53	-2.22 %	17:00:00	1000	1.50	1	2179	1.50	1.51	2222	1	433	652	[+]
EMT	1.49 1.53	1.38 1.68	17:00:00 17:00:00 17:00:00 17:00:00	124475 10000 1899 3447	1.50 1.50 1.50 1.50	2 2 3 1	15796 2674 22995 1200	1.49 1.48 1.47 1.47	1.51 1.52 1.52 1.52	10000 2120 1500 12500	1 1 1 3
ELKOP	0.80	1.78 %	12:06:28	5	0.80	1	5000	0.72	0.79	450	1	1	0	[+]
EKP	0.72 0.80	0.72 0.88	12:06:28 12:02:20 12:02:20 09:47:42	72 52 448 1	0.80 0.72 0.72 0.72	1 1 1 1	200 799 2000 111	0.71 0.65 0.55 0.01	0.80 0.81 0.81 0.81	994 500 608 490	1 1 1 1
ELZAB	2.08	0.96 %	17:00:00	50	2.10	1	450	2.06	2.10	417	1	2	5	[+]
ELZ	2.04 2.10	1.88 2.28	16:46:07 09:36:25 09:10:25 14:51:23	250 2000 10 70	2.04 2.06 2.08 2.08	1 1 1 1	3720 674 400 4082	2.02 1.90 1.81 1.76	2.14 2.16 2.20 2.24	1306 464 219 655	1 1 1 1
EMC	4.74	0.00 %	16:47:22	5	4.96	1	1583	4.74	4.96	1510	1	0	0	[+]
EMC	4.74 4.96	4.28 5.20	10:02:33 13:34:21 12:49:06 09:32:05	1 5 410 167	4.74 4.96 4.80 5.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.00 5.10 5.60 6.20	331 726 1310 99	1 1 1 1
ENAP	1.06	2.83 %	11:54:01	2002	1.09	3	4140	1.06	1.09	142	1	6	6	[+]
ENP	1.06 1.09	0.96 1.16	11:26:20 11:26:20 09:00:00 16:45:53	2000 998 860 1000	1.09 1.09 1.06 1.06	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.10 1.13 1.14 1.15	824 1099 1905 15553	1 1 1 2
ENEA	8.25	4.85 %	17:02:24	51	8.64	1	151	8.62	8.64	393	1	627	5,367	[+]
ENA	8.25 8.80	7.42 9.06	17:01:24 17:01:24 17:00:58 17:00:00	99 202 140 525	8.64 8.64 8.64 8.64	1 1 1 1	151 151 151 3475	8.62 8.61 8.60 8.59	8.65 8.68 8.68 8.70	150 163 974 5251	1 1 1 2
ENELMED	0.00	0.00 %	13:14:24	2	14.40	1	560	13.90	14.30	174	1	0	0	[+]
ENE	0.00 0.00	13.00 15.80	11:05:57 09:00:00 10:21:08 09:00:00	200 35 150 140	13.90 14.50 14.50 14.50	1 1 0 0	100 500 0 0	13.50 11.00 0.00 0.00	14.40 14.50 14.70 15.00	100 1196 1500 2	1 2 1 1
ENERGA	6.11	3.53 %	17:02:47	292	6.30	2	1734	6.30	6.32	260	1	611	3,816	[+]
ENG	6.08 6.34	5.50 6.72	17:02:35 17:00:00 17:00:00 17:00:00	381 1579 1422 694	6.30 6.30 6.30 6.30	1 3 1 1	200 2128 250 5000	6.29 6.28 6.28 6.27	6.33 6.34 6.34 6.34	2833 1126 171 1640	5 1 1 3
ENERGOINS	0.83	-5.57 %	11:10:00	1000	0.78	2	2300	0.78	0.83	1857	2	2	2	[+]
ENI	0.78 0.83	0.75 0.91	09:35:25 09:11:39 12:33:55 09:22:30	1000 10 756 10	0.83 0.83 0.83 0.83	3 1 1 1	5000 2000 520 170	0.78 0.76 0.74 0.74	0.83 0.83 0.84 0.84	877 7 1500 1978	1 1 1 1
ENTER	41.80	0.72 %	17:00:00	3	41.80	1	1529	40.60	41.80	73	1	4	151	[+]
ENT	40.10 41.80	37.70 45.90	17:00:00 16:49:11 16:49:11 16:27:29	25 10 40 50	41.80 41.00 41.00 40.60	1 1 1 2	220 88 25 75	40.50 40.30 40.20 40.10	41.90 42.00 42.50 42.70	25 307 550 29	1 2 2 1
ERBUD	14.40	-1.39 %	14:10:28	12	14.20	1	150	13.95	14.20	60	1	2	25	[+]
ERB	14.15 14.50	13.00 15.80	13:14:02 13:14:02 13:14:02 13:14:02	85 241 94 71	14.50 14.45 14.45 14.40	1 1 1 2	731 70 43 210	13.85 13.70 13.65 13.50	14.40 14.45 14.50 14.80	700 500 44 99	1 1 1 1
ERG	29.80	0.00 %	09:00:00	1	29.80	1	25	28.00	29.80	7	1	0	0	[+]
ERG	29.80 29.80	27.00 32.60	09:02:38 09:00:00 09:00:00 09:01:25	1 1 1 1	29.80 29.80 29.80 29.80	2 1 0 0	200 15 0 0	23.00 20.00 0.00 0.00	30.00 31.60 31.80 32.00	198 35 570 559	1 1 1 3
ERGIS	3.20	-1.54 %	13:28:57	1000	3.20	1	8966	3.20	3.25	2000	1	17	54	[+]
EGS	3.20 3.20	2.88 3.52	10:58:39 10:58:39 10:03:42 09:55:07	5000 5000 5000 1000	3.20 3.20 3.20 3.20	1 1 1 3	4388 2200 315 2227	3.19 3.18 3.17 3.15	3.26 3.29 3.30 3.33	50 150 300 6000	1 1 1 1
ESOTIQ	13.20	-4.40 %	17:00:00	8	11.95	1	660	11.75	11.95	1437	1	3	38	[+]
EAH	11.95 13.20	11.90 14.50	16:19:25 15:53:46 15:18:12 13:39:28	600 80 75 85	11.95 11.95 11.95 11.95	1 1 2 1	245 88 250 394	11.70 11.15 11.00 10.15	12.30 13.20 13.50 13.60	650 71 450 350	1 1 1 1
ESSYSTEM	3.46	0.00 %	16:47:15	1000	3.46	6	78687	3.46	3.48	55022	18	56	195	[+]
ESS	3.46 3.48	3.12 3.80	16:21:58 16:12:10 15:53:05 15:41:48	350 1000 902 820	3.46 3.46 3.46 3.46	12 4 1 2	139806 65000 8000 10370	3.44 3.42 3.40 3.38	3.50 3.52 3.54 3.60	72258 3018 840 4894	14 2 1 4
ESTAR	0.00	0.00 %	-	-	-	1	100	1.46	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.35 1.65	- - - -	- - - -	- - - -	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	2.22	1.82 %	16:33:52	3	2.24	1	101	2.21	2.24	344	1	2	4	[+]
EUC	2.21 2.25	2.00 2.44	16:33:06 16:33:06 12:43:32 11:50:44	499 1 105 1	2.21 2.22 2.25 2.25	3 2 2 2	1505 697 1460 688	2.20 2.15 2.10 2.06	2.25 2.29 2.31 2.33	1694 327 393 590	1 1 1 1
EUROCASH	20.98	1.43 %	17:04:40	1926	21.30	1	37	21.20	21.30	4387	2	327	6,939	[+]
EUR	20.98 21.60	18.89 23.06	17:02:22 17:01:22 17:01:05 17:00:44	4187 50 950 44000	21.30 21.30 21.30 21.30	1 1 2 5	1090 455 190 13751	21.16 21.14 21.12 21.10	21.32 21.34 21.36 21.38	2220 1301 4902 2267	5 3 3 4
EUROHOLD	5.80	0.00 %	10:01:44	13	5.80	0	0	0.00	5.80	611	1	0	0	[+]
EHG	5.80 5.80	5.25 6.35	09:00:00 16:09:48 09:07:25 09:04:36	5 1 1 5	5.80 5.80 5.80 5.75	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.85 6.00 6.35 6.80	490 96 190 100	2 1 1 1
EUROTEL	20.50	0.00 %	13:37:17	2	20.80	1	70	20.40	20.70	70	1	1	13	[+]
ETL	20.40 20.80	18.45 22.50	13:37:17 13:35:03 13:32:53 13:32:53	68 31 96 54	20.40 20.40 20.40 20.50	2 3 3 1	227 348 400 68	20.30 20.20 20.10 20.00	20.80 20.90 21.00 21.50	314 100 50 308	2 1 1 1
EVEREST	0.38	0.00 %	14:12:15	230	0.38	1	1000	0.37	0.38	8314	1	0	0	[+]
EVE	0.38 0.38	0.34 0.42	09:04:18 15:14:05 13:32:51 13:32:51	20 230 1216 100	0.38 0.38 0.38 0.39	1 1 1 1	1000 3000 10000 12000	0.36 0.25 0.20 0.15	0.42 0.43 0.44 0.45	100 100 75 100	1 1 1 1
FAMUR	3.48	-1.01 %	17:00:00	160	3.44	2	2000	3.41	3.44	300	1	34	116	[+]
FMF	3.40 3.48	3.13 3.83	16:47:49 16:46:03 16:36:18 16:33:27	405 405 297 500	3.44 3.42 3.43 3.44	5 1 1 1	4146 300 600 147	3.40 3.38 3.38 3.36	3.44 3.45 3.46 3.47	1500 2640 1000 866	2 1 1 2
FASING	14.50	-0.68 %	16:14:12	50	14.60	1	90	14.25	14.60	176	2	1	16	[+]
FSG	14.25 14.60	13.05 15.95	14:15:34 14:15:34 12:43:40 11:16:00	10 90 400 250	14.25 14.25 14.25 14.60	1 1 2 1	500 21 605 100	14.20 14.10 14.05 14.00	14.65 14.70 14.75 15.00	887 568 729 201	1 2 2 1
FEERUM	12.00	1.27 %	14:02:31	1	11.95	2	315	11.50	12.00	247	1	1	10	[+]
FEE	11.65 12.00	10.80 13.20	14:02:29 14:02:27 14:02:26 12:19:05	1 1 1 212	11.95 11.95 11.95 12.00	1 1 1 1	73 67 152 1400	11.30 11.15 10.90 10.00	12.50 14.20 16.00 18.00	534 2410 85 2000	2 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	803	3	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.00 17.50 17.70 28.00	87 200 410 150	1 1 1 1
FERRO	13.85	0.00 %	09:00:00	17	13.85	1	315	13.45	13.85	1599	4	0	0	[+]
FRO	13.85 13.85	12.50 15.20	11:16:54 09:00:00 09:00:00 15:49:26	35 49 1 267	13.85 13.85 13.85 13.40	1 2 1 1	850 390 400 150	13.40 13.10 13.05 13.00	13.95 14.00 14.15 14.20	33 200 100 500	1 1 1 1
FERRUM	3.60	0.00 %	09:00:16	1	3.60	1	2102	3.42	3.60	1284	1	0	0	[+]
FER	3.60 3.60	3.24 3.96	09:10:53 16:26:58 09:05:08 09:02:20	1 1 1 1	3.60 3.60 3.60 3.61	2 1 1 0	3569 440 80 0	3.10 3.00 2.50 0.00	3.68 3.83 3.84 3.97	638 399 696 1200	1 1 1 1
FORTE	23.50	0.00 %	16:16:26	1	23.90	1	19	23.55	23.90	371	3	0	11	[+]
FTE	23.50 23.90	21.15 25.85	16:10:24 16:10:24 16:10:24 14:59:42	57 57 57 53	23.60 23.60 23.60 23.55	2 1 1 2	551 137 299 165	23.50 23.45 23.40 23.30	24.40 24.50 24.55 24.80	252 303 19 192	2 3 1 2
GETIN	1.35	-2.10 %	17:04:43	2470	1.31	2	1600	1.31	1.31	2530	1	486	646	[+]
GTN	1.30 1.37	1.22 1.49	17:03:56 17:00:34 17:00:34 17:00:00	30 4970 5130 918	1.31 1.31 1.31 1.31	6 2 12 2	19386 11708 36835 1270	1.30 1.30 1.30 1.30	1.31 1.32 1.32 1.33	1558 4390 11414 11262	1 2 2 2
GETINOBLE	0.30	-1.64 %	15:12:08	1000	0.30	1	3500	0.31	PKC	93741	5	655	197	[+]
GNB	0.30 0.30	0.27 0.33	15:11:36 15:11:16 15:08:58 15:08:45	7135 628 6372 3628	0.30 0.30 0.30 0.30	1 25 1 1	91237 378292 1000 5000	0.30 0.30 0.30 0.30	0.30 0.30 0.31 0.31	21000 34000 14071 9999	1 3 2 1
GLCOSMED	0.00	0.00 %	09:04:15	8	1.50	1	5591	1.34	1.44	5240	1	0	0	[+]
GLC	0.00 0.00	1.35 1.65	09:03:38 09:04:46 09:01:34 09:03:04	5 8 6 10	1.50 1.50 1.50 1.50	1 1 1 0	800 1000 100 0	1.20 1.00 0.89 0.00	1.50 1.60 1.68 1.70	295 2002 1220 2154	1 1 1 2
GPW	37.50	-0.27 %	17:00:00	19	37.40	1	32	37.10	37.40	312	1	25	951	[+]
GPW	37.10 37.60	33.75 41.25	17:00:00 17:00:00 17:00:00 17:00:00	16 8 1 1	37.40 37.40 37.40 37.40	8 2 1 3	1027 236 135 562	37.00 36.90 36.85 36.80	37.50 37.55 37.60 37.65	479 10 210 225	1 1 3 1
GROCLIN	2.02	-1.23 %	16:42:25	500	2.00	1	1402	2.00	2.04	1000	1	26	53	[+]
GCN	2.00 2.09	1.82 2.22	16:35:22 16:32:50 16:32:50 15:32:42	298 2660 340 855	2.00 2.01 2.01 2.04	1 1 2 2	700 885 1034 690	1.98 1.97 1.95 1.93	2.04 2.06 2.06 2.08	40 1000 1000 200	1 1 1 1
GRODNO	4.75	0.64 %	17:00:00	5	4.73	1	2000	4.56	4.73	321	1	4	20	[+]
GRN	4.60 4.82	4.28 5.22	17:00:00 16:41:45 16:41:45 16:34:19	200 650 100 2	4.73 4.60 4.60 4.69	2 1 1 1	822 223 313 2000	4.55 4.45 4.42 4.41	4.74 4.75 4.80 4.81	678 200 2251 687	1 1 3 1
GRUPAAZOTY	31.34	1.42 %	17:00:00	122	31.52	2	121	31.52	31.72	200	1	55	1,713	[+]
ATT	30.90 31.90	28.22 34.46	17:00:00 17:00:00 17:00:00 17:00:00	11 40 101 75	31.52 31.52 31.52 31.52	2 1 1 1	298 320 320 24	31.50 31.34 31.28 31.22	31.80 31.84 31.88 31.90	470 320 42 297	2 1 1 3
GTC	9.33	0.96 %	17:00:00	10	9.49	1	825	9.41	9.49	3190	1	15	142	[+]
GTC	9.31 9.49	8.40 10.26	15:21:44 15:21:32 15:07:49 14:45:22	500 1458 50 655	9.45 9.43 9.40 9.35	1 1 1 1	185 200 1000 1000	9.20 9.11 9.10 9.01	9.50 9.51 9.57 9.59	1535 48 1000 72	2 1 1 1
HANDLOWY	52.00	0.58 %	17:00:00	325	52.20	2	357	51.70	52.30	598	2	7	385	[+]
BHW	51.20 52.20	46.80 57.20	17:00:00 17:00:00 17:00:00 17:00:00	125 30 20 45	52.20 52.20 52.20 52.20	3 2 2 1	1103 516 987 1000	51.60 51.50 51.40 51.30	52.40 52.50 52.60 52.70	346 93 55 30	1 3 1 1
HELIO	10.20	8.82 %	14:57:15	2	11.10	1	200	10.00	11.10	430	1	2	24	[+]
HEL	10.20 11.10	9.20 11.20	09:58:00 09:56:21 09:19:00 09:06:03	800 1000 2 500	10.20 10.20 11.10 10.20	1 1 1 0	560 160 15 0	9.30 9.10 7.00 0.00	11.20 11.50 11.80 11.90	491 402 982 2000	1 2 1 1
HYDROTOR	30.20	0.67 %	15:22:46	26	30.20	2	54	30.20	31.40	328	2	0	5	[+]
HDR	30.20 31.00	27.20 33.20	15:22:46 15:22:46 15:22:46 15:22:46	4 12 20 8	30.40 30.40 30.40 30.60	2 2 1 2	305 770 500 62	30.00 29.80 29.40 29.00	32.20 32.60 32.80 33.00	29 15 50 89	1 1 1 2
I2DEV	9.90	3.00 %	16:39:47	500	10.30	0	0	0.00	10.30	999	1	10	106	[+]
I2D	9.90 11.70	9.75 11.80	16:39:47 16:39:47 15:54:40 15:54:40	666 463 705 390	10.40 10.60 10.70 10.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	10.60 10.70 11.10 11.20	499 450 499 670	1 1 1 1
IDEABANK	2.75	-0.74 %	17:00:00	600	2.70	1	1936	2.70	2.73	1600	2	60	165	[+]
IDA	2.69 2.78	2.48 3.02	17:00:00 17:00:00 17:00:00 17:00:00	32 363 169 831	2.70 2.70 2.70 2.70	3 1 1 2	3198 3689 500 3512	2.69 2.68 2.66 2.65	2.74 2.75 2.76 2.77	276 1838 2500 500	1 2 1 1
IDMSAPL	1.27	0.00 %	13:18:23	200	1.32	1	200	1.31	1.32	642	1	0	0	[+]
IDM	1.27 1.32	1.15 1.39	09:00:00 14:37:16 12:40:15 12:36:08	3 200 4934 200	1.27 1.32 1.35 1.35	1 1 1 1	200 4997 6100 5000	1.30 1.27 1.25 1.16	1.34 1.35 1.37 1.39	871 6057 3193 7302	1 2 1 1
IFCAPITAL	0.00	0.00 %	16:07:02	553	0.51	1	5000	0.52	0.57	1235	1	0	0	[+]
IFC	0.00 0.00	0.46 0.56	16:07:02 16:07:02 16:07:02 16:07:02	780 780 780 780	0.51 0.51 0.51 0.51	1 1 1 1	69 300 111 111	0.50 0.35 0.01 0.01	0.57 0.58 0.58 0.59	1750 604 730 4000	1 1 1 1
IFIRMA	3.05	3.73 %	09:52:38	164	3.06	1	100	3.00	3.13	79	1	0	2	[+]
IFI	3.05 3.06	2.75 3.35	09:06:25 15:29:34 15:29:34 12:20:42	330 130 270 406	3.05 2.95 2.96 2.95	1 2 1 2	200 389 100 340	2.96 2.95 2.93 2.90	3.14 3.17 3.18 3.19	1000 471 1175 261	1 1 3 1
IIAAV	0.00	0.00 %	16:09:15	4	113.56	1	8	102.00	121.00	14	1	0	0	[+]
IIA	0.00 0.00	102.22 124.90	13:58:11 09:00:00 14:51:01 14:32:12	5 1 15 10	113.66 121.00 112.32 112.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	122.00 125.00 0.00 0.00	6 12 0 0	1 1 0 0
IMCOMPANY	15.00	0.00 %	10:04:21	700	14.60	2	600	14.50	15.00	8349	1	1	10	[+]
IMC	14.60 15.00	13.50 16.50	09:00:00 16:49:39 11:30:54 09:00:00	5 75 182 5	15.00 14.60 14.50 14.50	2 1 1 1	865 500 45 566	14.45 14.40 14.35 14.20	15.25 15.50 16.00 16.10	10000 50 1031 275	1 1 2 1
IMMOBILE	3.28	-0.92 %	16:41:04	1498	3.24	2	5000	3.10	3.26	2600	1	19	60	[+]
GKI	3.00 3.28	2.96 3.60	16:38:45 14:56:10 14:56:07 14:56:02	2500 1000 1498 1700	3.23 3.23 3.14 3.13	1 2 1 1	2700 1095 250 10	3.09 2.81 2.80 2.51	3.27 3.40 3.42 3.49	13371 117 2500 1045	1 1 1 1
IMPEL	6.65	-0.75 %	17:00:00	5	6.60	1	257	6.45	6.60	1368	2	1	9	[+]
IPL	6.45 6.65	6.00 7.30	17:00:00 15:58:48 15:23:16 15:19:20	95 2 2 3	6.60 6.45 6.60 6.45	1 1 1 1	1192 80 1088 68	6.30 6.20 6.15 6.10	7.70 7.90 7.95 8.20	84 350 650 5806	1 1 2 1
IMPERA	0.92	-1.08 %	14:11:57	3	0.92	1	1072	0.92	0.96	8799	1	0	0	[+]
IMP	0.92 0.92	0.83 1.00	14:08:42 13:56:21 12:43:16 10:14:42	2 1 1 1	0.92 0.92 0.92 0.92	1 1 1 0	382 8498 550 0	0.91 0.91 0.55 0.00	0.99 1.14 1.15 1.25	5 2000 124 359	1 1 1 1
IMS	3.65	0.28 %	16:20:53	1800	3.64	1	200	3.62	3.65	200	1	4	16	[+]
IMS	3.63 3.65	3.29 4.01	16:19:15 15:55:19 12:08:18 11:49:19	200 375 425 200	3.64 3.63 3.63 3.63	1 1 3 1	200 200 297 200	3.61 3.60 3.57 3.56	3.66 3.67 3.80 3.84	200 4044 200 200	1 2 1 1
INDYKPOL	64.50	0.00 %	11:09:50	10	64.50	1	164	64.50	65.00	6	1	0	1	[+]
IND	64.50 64.50	58.50 70.50	11:09:50 09:00:00 09:00:00 12:29:21	1 1 1 3	64.50 64.50 64.50 64.50	1 1 1 2	1494 206 122 102	64.00 63.50 62.50 53.50	65.50 66.00 66.50 68.00	118 81 139 1699	1 3 2 5
INGBSK	198.00	-1.01 %	17:02:34	466	196.00	1	19	195.40	196.00	1179	2	3	682	[+]
ING	196.00 198.00	178.20 217.50	17:02:34 17:02:15 17:00:00 17:00:00	34 505 66 34	196.00 196.00 196.00 196.00	2 1 1 1	46 88 40 40	195.20 195.00 194.20 193.20	197.00 197.20 199.20 199.80	9 88 113 135	1 1 1 2
INPRO	4.90	0.00 %	09:14:28	2	4.90	1	120	4.10	4.90	1017	3	0	0	[+]
INP	4.90 4.90	4.42 5.35	09:02:27 09:01:19 09:01:04 16:49:49	2 2 2 476	4.90 4.90 4.90 4.56	1 0 0 0	1 0 0 0	1.81 0.00 0.00 0.00	5.15 5.35 5.45 5.50	300 2 110 8998	1 1 1 1
INSTALKRK	16.00	-0.62 %	16:25:37	150	15.90	1	250	15.90	16.20	1000	1	1	10	[+]
INK	15.90 16.00	14.40 17.60	16:07:10 15:20:06 17:00:00 15:22:39	479 21 157 77	16.00 16.00 16.00 16.00	1 1 2 1	90 131 257 191	15.80 15.65 15.60 15.55	16.25 16.40 16.45 16.50	285 100 300 550	2 1 1 2
INTERAOLT	13.50	0.00 %	13:32:37	190	13.50	1	200	13.20	13.50	2514	5	1	8	[+]
IRL	13.15 13.50	12.15 14.85	13:31:16 13:31:16 13:31:16 13:31:16	53 60 40 37	13.15 13.20 13.20 13.20	5 1 1 2	1608 577 130 558	13.15 13.00 12.95 12.85	13.60 13.65 13.70 13.75	290 550 5300 270	2 1 2 2
INTERCARS	196.00	0.77 %	17:00:00	24	196.00	3	86	193.00	196.00	499	4	1	137	[+]
CAR	192.50 196.00	176.50 215.00	17:00:00 17:00:00 17:00:00 17:00:00	29 28 20 40	196.00 196.00 196.00 196.00	3 5 1 1	77 727 400 10	192.50 192.00 191.50 191.00	199.00 199.50 200.00 203.00	8 113 10 14	1 1 2 1
INTERFERI	0.00	0.00 %	09:18:38	1	4.00	1	500	3.76	3.94	2000	2	0	0	[+]
INF	0.00 0.00	3.60 4.40	10:13:26 10:13:03 09:00:00 13:17:00	2000 5 12 238	3.80 3.94 4.06 3.88	1 2 1 1	400 800 1500 200	3.74 3.72 3.70 3.66	4.00 4.02 4.06 4.10	1999 337 3005 3500	2 1 3 2
INTERMA	2.14	-0.25 %	15:00:00	410	2.00	1	414	1.90	1.99	328	1	2	4	[+]
ITM	2.00 2.14	1.93 2.35	15:00:00 15:00:00 15:00:00 15:00:00	835 565 40 95	2.00 2.00 2.00 2.00	1 2 0 0	1 369 0 0	1.14 1.00 0.00 0.00	2.00 2.14 2.18 2.20	5000 534 1110 290	1 2 2 1
INTERSPPL	1.76	0.00 %	09:00:00	5	1.76	1	232	1.75	1.76	4270	1	0	0	[+]
IPO	1.76 1.76	1.58 1.94	16:25:41 14:32:15 11:52:16 10:04:25	1105 2 10 1906	1.76 1.70 1.66 1.75	1 0 0 0	4520 0 0 0	1.66 0.00 0.00 0.00	1.84 1.90 2.04 2.07	30000 115 515 468	1 1 1 1
INTROL	2.62	1.55 %	10:46:06	10	2.62	1	100	2.40	2.60	900	1	0	0	[+]
INL	2.62 2.62	2.36 2.88	11:38:31 09:49:11 17:00:00 13:52:00	400 1000 10 1	2.58 2.60 2.62 2.60	1 1 1 1	100 150 120 500	2.36 2.30 2.20 2.10	2.62 2.64 2.70 2.80	862 10 20 20	1 1 1 1
INVISTA	0.00	0.00 %	11:48:44	16700	0.45	1	2400	0.40	0.49	2013	1	0	0	[+]
INV	0.00 0.00	0.41 0.49	09:00:00 10:44:56 09:54:53 09:44:53	2 1 158 4000	0.51 0.51 0.50 0.50	1 1 1 0	2000 5000 6000 0	0.30 0.20 0.15 0.00	0.56 0.58 0.59 0.60	94 100 100 100	1 1 1 1
INWESTCON	2.16	-7.41 %	17:00:00	2100	2.00	1	135	2.00	2.10	100	1	14	28	[+]
INC	1.95 2.16	1.95 2.36	17:00:00 16:31:41 16:28:23 16:20:03	1780 100 4285 1200	2.00 2.06 2.00 1.95	1 2 1 1	100 1992 100 100	1.90 1.85 1.83 1.81	2.12 2.16 2.18 2.20	100 1281 420 600	1 2 1 2
IPOPEMA	1.53	3.45 %	16:45:22	22	1.50	2	4109	1.45	1.53	6294	2	1	2	[+]
IPE	1.45 1.53	1.38 1.68	12:39:58 10:17:58 09:59:18 09:59:18	12 650 241 489	1.50 1.45 1.45 1.45	1 1 1 2	5250 1111 1111 11311	1.43 0.01 0.01 0.01	1.62 1.68 1.72 1.80	10680 3000 1199 1782	3 1 1 1
IZOBLOK	28.40	1.77 %	17:00:00	60	28.80	1	40	27.60	28.80	4343	1	11	331	[+]
IZB	27.40 29.00	25.60 31.20	12:23:38 12:23:38 12:22:14 12:10:53	12 20 112 66	27.40 27.50 28.80 28.80	1 2 1 1	370 565 19 100	27.50 27.40 27.30 27.10	29.00 29.40 29.50 29.70	30 40 351 100	1 1 2 1
IZOLACJA	1.53	0.00 %	09:02:20	2	1.53	1	1000	1.39	1.53	817	2	0	0	[+]
IZO	1.53 1.53	1.38 1.68	09:04:23 09:00:34 09:00:27 09:01:11	2 2 2 2	1.53 1.53 1.53 1.53	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.54 1.56 1.60 1.62	769 350 187 434	1 1 1 1
IZOSTAL	2.71	-3.32 %	17:00:00	415	2.62	1	158	2.62	2.70	500	5	7	18	[+]
IZS	2.62 2.72	2.44 2.98	16:49:58 16:47:11 16:46:23 16:40:25	350 573 573 350	2.62 2.62 2.62 2.62	1 3 4 2	577 180 210 1399	2.60 2.59 2.52 2.51	2.71 2.72 2.73 2.74	374 552 550 548	1 1 1 1
JHMDEV	1.60	0.63 %	09:14:30	2	1.60	2	3800	1.59	1.60	4756	4	0	0	[+]
JHM	1.60 1.60	1.44 1.76	16:21:51 13:04:43 09:09:34 09:03:41	1000 4990 1500 2	1.59 1.60 1.59 1.60	4 1 1 1	39500 20000 1500 1000	1.58 1.57 1.54 1.47	1.62 1.65 1.66 1.70	2000 3190 1500 11018	1 3 1 2
JSW	21.64	-3.72 %	17:04:39	10	20.70	9	8525	20.70	20.72	246	1	2,058	44,183	[+]
JSW	20.32 22.58	19.48 23.80	17:03:21 17:03:21 17:03:21 17:03:21	989 550 50 200	20.70 20.70 20.70 20.70	3 4 4 6	1665 3459 2955 18727	20.68 20.66 20.64 20.62	20.74 20.76 20.78 20.80	285 2521 3725 2615	1 3 4 3
JWCONSTR	2.88	-1.74 %	15:18:20	321	2.83	1	1000	2.83	2.87	1500	1	2	5	[+]
JWC	2.83 2.88	2.60 3.16	15:18:17 15:17:54 15:17:54 09:00:00	325 679 290 5	2.88 2.83 2.84 2.88	1 2 1 1	300 5702 1000 1000	2.67 2.65 2.62 2.58	2.88 2.92 2.95 2.96	670 894 2163 2000	1 3 1 1
K2INTERNT	8.75	2.91 %	17:01:20	320	8.85	1	108	8.85	8.90	726	1	1	10	[+]
K2I	8.55 8.85	7.90 9.60	17:00:00 16:31:10 16:30:14 15:41:07	1 202 470 25	8.85 8.70 8.70 8.70	1 1 1 0	950 500 20 0	8.55 8.30 6.50 0.00	8.95 9.45 9.50 9.60	170 375 190 80	1 4 1 1
KANIA	0.00	0.00 %	15:29:05	1000	0.11	2	60011	PKC	PKC	124967	9	0	0	[+]
KAN	0.00 0.00	0.09 0.12	15:28:44 15:28:42 15:28:25 15:27:58	2000 10000 20000 266423	0.11 0.11 0.11 0.11	1 1 1 1	11 11 11 11	1.14 1.13 1.12 1.11	0.01 0.01 0.01 0.01	1 1 1 1	1 1 1 1
KERNEL	41.05	1.69 %	17:00:00	11	42.15	1	415	41.60	42.15	569	3	18	743	[+]
KER	41.05 42.25	36.95 45.15	17:00:00 17:00:00 17:00:00 17:00:00	23 2 6 1	42.15 42.15 42.15 42.15	2 1 1 1	4387 200 24 40	41.50 41.35 41.30 41.25	42.20 42.25 42.30 42.35	55 451 408 39	2 2 1 1
KETY	283.50	-0.88 %	16:49:00	19	280.50	4	32	280.00	282.50	22	1	0	55	[+]
KTY	279.50 283.50	255.50 311.50	16:49:00 16:49:00 16:49:00 16:49:00	34 34 6 34	280.50 280.50 280.50 280.50	7 11 1 6	307 309 20 93	279.50 279.00 278.50 278.00	283.00 283.50 285.00 286.00	75 261 60 9	4 2 2 2
KGHM	78.98	0.08 %	17:00:00	100	78.64	5	14325	78.64	78.76	2062	1	289	22,801	[+]
KGH	78.44 79.54	71.10 86.86	17:00:00 17:00:00 17:00:00 17:00:00	500 37 372 100	78.64 78.64 78.64 78.64	1 1 1 3	1598 5000 50 1557	78.62 78.60 78.58 78.54	78.82 78.86 78.88 78.90	2944 2944 929 2966	1 1 2 2
KGL	13.60	0.37 %	13:05:03	3	13.60	1	600	12.95	13.55	620	1	0	2	[+]
KGL	13.55 13.60	12.25 14.95	13:05:00 13:04:58 13:04:54 13:04:51	5 2 2 4	13.60 13.60 13.60 13.60	16 16 16 0	24 24 24 0	12.90 12.60 11.70 0.00	13.60 13.70 14.00 14.90	1466 72 1043 160	1 1 2 1
KINOPOL	10.10	-0.96 %	10:02:25	30	10.30	2	120	10.10	10.30	1000	1	0	0	[+]
KPL	10.10 10.30	9.10 11.10	09:00:00 10:10:16 10:26:22 10:26:13	10 2 1 30	10.10 10.40 10.40 10.30	4 2 1 1	713 1800 131 15	10.00 9.95 9.90 7.00	10.40 10.70 10.90 11.00	723 90 1783 1925	1 1 1 4
KOGENERA	32.10	1.52 %	09:01:04	1	33.40	1	320	32.00	33.30	40	1	0	1	[+]
KGN	32.10 33.40	28.90 35.30	09:01:03 09:01:03 09:01:02 09:01:02	1 1 1 1	32.10 32.10 32.10 32.10	1 1 1 1	42 42 44 100	31.20 31.10 31.00 30.80	33.40 33.50 34.00 34.50	199 249 45 114	1 1 1 4
KOMPAP	0.00	0.00 %	15:56:16	1200	6.25	1	1500	6.20	6.40	1200	1	0	0	[+]
KMP	0.00 0.00	5.65 6.85	09:15:46 16:49:20 13:46:10 13:43:12	1200 5500 11000 11000	6.35 6.35 6.45 6.45	1 1 0 0	1250 80 0 0	6.10 6.00 0.00 0.00	6.45 6.50 7.10 7.25	5000 1500 2000 1650	1 1 1 1
KOMPUTRON	2.80	-3.11 %	14:03:47	6500	2.80	1	300	2.78	2.85	1200	1	7	18	[+]
KOM	2.80 2.80	2.52 3.08	17:02:35 17:00:00 16:49:16 12:41:27	1538 600 402 50	2.89 2.89 2.89 2.92	1 2 2 1	300 769 536 300	2.73 2.72 2.71 2.67	2.89 2.90 2.95 2.97	500 604 500 337	1 1 1 1
KONSSTALI	25.90	0.00 %	17:00:00	128	25.90	1	1	25.20	25.90	348	1	2	63	[+]
KST	24.30 25.90	23.40 28.40	17:00:00 17:00:00 17:00:00 17:00:00	131 32 221 41	25.90 25.90 25.90 25.90	1 1 2 1	111 310 152 140	24.60 24.40 24.00 23.90	26.00 26.50 27.00 27.50	1379 87 239 58	6 1 2 1
KPPD	0.00	0.00 %	15:54:08	1	22.80	1	350	22.40	23.40	330	1	0	0	[+]
KPD	0.00 0.00	20.60 25.00	15:54:08 12:32:40 10:34:37 09:03:51	90 25 40 145	22.80 23.00 23.00 23.20	1 1 1 0	50 450 100 0	21.80 20.40 6.00 0.00	23.80 27.40 29.80 36.00	55 100 85 100	1 1 1 1
KRAKCHEM	0.44	1.38 %	09:13:21	6	0.44	1	700	0.38	0.40	1000	1	0	0	[+]
KCH	0.44 0.44	0.40 0.48	09:55:31 09:55:31 09:14:15 16:04:09	211 489 10 1500	0.43 0.43 0.43 0.43	1 1 1 3	1 10001 1111 21120	0.20 0.01 0.01 0.01	0.43 0.44 0.47 0.53	33213 2754 19990 14177	2 1 1 1
KREC	4.69	0.00 %	09:00:00	5	4.69	1	110	4.51	4.69	382	2	0	0	[+]
KRC	4.69 4.69	4.22 5.15	09:00:00 10:28:26 09:00:00 09:00:00	5 290 5 5	4.69 4.51 4.65 4.69	1 1 1 1	200 1800 377 384	4.50 4.46 3.70 3.45	4.77 5.30 5.41 5.50	366 190 1050 1000	1 1 1 1
KREDYTIN	0.00	0.00 %	09:04:47	1	7.70	1	1025	7.35	7.70	975	1	0	0	[+]
KRI	0.00 0.00	6.95 8.45	10:17:13 11:52:18 14:50:35 11:43:20	255 50 178 55	7.55 7.80 7.60 7.55	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	7.80 7.85 8.40 8.55	174 1000 499 150	1 1 1 1
KRKA	277.00	1.08 %	16:40:56	10	281.00	1	2	270.00	281.00	161	2	0	4	[+]
KRK	277.00 281.00	250.00 304.00	09:19:15 09:19:15 16:38:39 15:17:05	1 4 7 1	281.00 277.00 278.00 278.00	1 1 1 0	40 98 50 0	263.00 262.00 257.00 0.00	282.00 284.00 288.00 305.00	7 5 2 10	1 1 1 1
KRUK	123.50	-2.17 %	17:00:00	1	121.80	4	1246	121.80	122.10	40	1	50	6,108	[+]
KRU	121.20 126.60	111.20 135.80	17:00:00 17:00:00 17:00:00 17:00:00	1 19 16 20	121.80 121.80 121.80 121.80	5 1 3 6	314 409 325 1337	121.60 121.50 121.40 121.20	122.30 122.40 122.60 122.80	100 69 24 24	1 2 1 1
KRUSZWICA	44.00	-3.87 %	17:00:00	189	42.20	2	381	42.20	43.10	37	1	56	2,340	[+]
KSW	42.00 44.00	39.60 48.40	17:00:00 17:00:00 17:00:00 17:00:00	51 41 41 122	42.20 42.20 42.20 42.20	2 1 1 1	570 51 600 60	42.00 41.90 41.80 41.50	43.50 43.60 43.90 44.00	100 45 90 565	1 1 2 2
KRVITAMIN	4.45	0.90 %	11:57:33	10	4.49	1	300	4.30	4.48	2000	1	4	16	[+]
KVT	4.45 4.49	4.01 4.89	09:11:35 09:00:00 17:00:00 16:07:05	3492 5 60 1	4.45 4.45 4.45 4.33	1 1 2 1	41 1760 315 462	4.29 4.28 4.20 4.01	4.49 4.50 4.55 4.65	3129 440 1300 2599	1 1 2 2
LABOPRINT	10.00	0.00 %	09:17:04	1	9.98	1	820	9.56	9.98	1128	2	0	0	[+]
LAB	9.98 10.00	9.00 11.00	09:17:03 09:17:01 09:16:57 09:00:00	1 1 1 3	9.98 9.98 9.98 10.00	1 1 1 2	50 465 50 60	9.52 9.50 9.30 8.90	10.30 10.45 10.55 10.90	14 56 95 50	1 1 1 1
LARQ	2.46	0.00 %	09:00:00	5	2.46	1	3500	2.38	2.48	3198	1	0	0	[+]
LRQ	2.46 2.46	2.22 2.70	09:00:00 11:13:46 09:07:03 16:49:40	5 2000 10 2	2.46 2.36 2.46 2.46	1 1 1 1	400 171 1500 9000	2.36 2.30 2.26 2.20	2.54 2.70 2.96 3.30	550 500 156 500	1 1 1 1
LENA	3.15	0.00 %	17:00:00	490	3.10	1	200	3.09	3.10	2011	2	5	15	[+]
LEN	3.10 3.15	2.84 3.46	17:00:00 15:29:19 13:38:46 09:17:11	1000 11 3199 1	3.10 3.14 3.13 3.13	1 2 1 3	2000 685 2000 3050	3.08 3.07 3.06 3.05	3.15 3.18 3.20 3.21	328 500 4656 3520	1 1 3 3
LENTEX	7.06	0.28 %	13:26:18	500	7.10	1	60	7.04	7.10	500	1	1	6	[+]
LTX	7.06 7.12	6.36 7.76	11:22:26 11:22:26 11:22:26 11:22:26	54 65 30 51	7.12 7.08 7.08 7.06	2 1 2 1	600 410 2200 1100	7.02 6.98 6.96 6.90	7.12 7.20 7.22 7.28	26 1439 1200 2622	1 3 1 1
LIBET	0.63	0.00 %	16:09:07	2500	0.60	2	652	0.60	0.61	2500	1	97	59	[+]
LBT	0.60 0.64	0.57 0.69	15:28:51 13:51:15 13:51:15 13:51:06	5000 5264 1017 3983	0.60 0.60 0.60 0.60	1 1 1 1	2800 5200 2000 3500	0.59 0.59 0.58 0.58	0.62 0.63 0.63 0.64	5000 5000 2396 2850	1 1 1 1
LIVECHAT	35.00	-1.57 %	17:00:00	200	34.40	2	723	34.40	34.80	100	1	4	124	[+]
LVC	34.40 35.00	31.50 38.50	17:00:00 16:12:38 16:12:38 16:05:15	50 50 150 158	34.40 34.40 34.40 34.45	2 1 1 2	434 70 200 70	34.30 34.20 34.15 34.10	34.95 35.00 35.10 35.20	165 5082 43 59	2 5 1 2
LOKUM	14.30	0.00 %	15:06:42	1	14.30	2	339	14.00	14.30	512	2	0	2	[+]
LKD	14.20 14.30	12.90 15.70	11:58:08 11:51:15 17:00:00 17:00:00	150 2 132 500	14.20 14.30 14.30 14.30	3 1 1 1	332 156 100 100	13.10 12.80 12.70 12.60	14.40 14.50 14.80 14.90	215 64 138 70	3 1 1 1
LOTOS	92.76	-0.72 %	17:02:00	22000	91.54	1	743	91.44	91.54	9592	1	126	11,602	[+]
LTS	91.24 92.90	83.50 102.00	17:00:10 17:00:10 17:00:00 17:00:00	2 90 33 51	91.54 91.54 91.54 91.54	2 1 1 1	2045 405 1868 907	91.42 91.40 91.38 91.34	91.76 91.80 91.82 91.86	147 1868 403 1868	1 1 1 1
LPP	8,120.00	-0.06 %	17:00:00	13	8,095.00	1	8	8075.00	8095.00	12	1	1	5,058	[+]
LPP	8,050.00 8,200.00	7310.00 8930.00	17:00:00 17:00:00 17:00:00 17:00:00	3 1 1 2	8,095.00 8,095.00 8,095.00 8,095.00	1 1 4 2	2 8 126 33	8060.00 8055.00 8050.00 8045.00	8100.00 8105.00 8110.00 8115.00	34 44 93 36	3 4 6 3
LSISOFT	0.00	0.00 %	10:59:27	247	13.20	1	1000	13.05	13.20	1006	4	0	0	[+]
LSI	0.00 0.00	11.90 14.50	10:59:27 09:38:14 16:01:18 15:55:43	253 379 1000 1000	13.20 13.20 13.20 13.20	1 2 1 1	380 940 550 450	13.00 12.95 12.90 12.85	13.30 13.50 13.60 13.75	961 480 410 80	2 1 1 1
LUBAWA	0.87	1.84 %	17:00:00	657	0.89	2	4293	0.85	0.89	6143	2	122	106	[+]
LBW	0.85 0.89	0.78 0.96	17:00:00 17:00:00 17:00:00 17:00:00	1300 6930 1113 900	0.89 0.89 0.89 0.89	2 1 2 2	18500 1500 12403 2654	0.85 0.84 0.84 0.84	0.89 0.89 0.90 0.90	1404 15500 1500 13460	2 3 1 5
MABION	82.10	-4.96 %	17:02:45	21	78.50	1	23	78.30	78.50	29	1	19	1,513	[+]
MAB	78.50 82.10	73.90 90.30	17:02:12 17:00:29 17:00:07 17:00:00	4 20 44 6	78.50 78.50 78.50 78.50	1 1 2 1	30 50 115 35	78.10 78.00 77.60 77.10	79.80 80.00 80.40 81.00	100 65 4 131	3 1 1 3
MAKARONPL	0.00	0.00 %	15:23:28	12	4.60	2	1000	4.46	4.60	2941	3	0	0	[+]
MAK	0.00 0.00	4.14 5.05	10:29:22 17:00:00 09:00:00 16:08:03	250 100 500 1	4.60 4.62 4.62 4.64	1 1 1 0	1750 333 5 0	4.44 3.90 3.60 0.00	4.62 4.66 4.68 4.70	879 1649 1500 190	1 1 2 1
MANGATA	69.50	0.72 %	09:16:11	1	69.50	1	2	67.50	69.50	166	1	0	0	[+]
MGT	69.50 69.50	63.00 76.00	09:00:00 09:56:00 09:56:00 09:56:00	22 11 13 5	69.00 69.00 69.00 68.50	1 2 1 1	97 140 4 50	64.50 64.00 63.50 63.00	70.00 70.50 71.00 72.00	5 200 12 10	1 1 1 1
MARVIPOL	3.60	0.00 %	17:00:00	41	3.54	2	3301	3.54	3.57	1500	1	5	17	[+]
MVP	3.54 3.60	3.24 3.96	17:00:00 17:00:00 16:09:21 16:06:01	4 1 131 169	3.54 3.54 3.54 3.56	1 1 1 3	500 290 102 3774	3.51 3.45 3.44 3.43	3.59 3.60 3.64 3.65	1000 892 1619 4000	1 3 1 1
MASTERPHA	5.00	0.00 %	17:00:00	1396	5.00	1	2020	4.96	5.18	1000	1	6	30	[+]
MPH	5.00 5.18	4.50 5.50	17:00:00 13:12:32 10:17:33 10:17:33	100 1496 1450 855	5.00 5.00 5.18 5.18	1 1 1 1	400 160 100 291	4.90 4.50 3.50 0.01	5.20 5.50 5.80 5.90	1450 56 200 196	1 1 1 1
MBANK	367.00	3.46 %	17:00:16	100	376.80	1	107	376.00	376.80	170	2	27	10,044	[+]
MBK	365.60 379.00	330.40 403.60	17:00:00 17:00:00 17:00:00 17:00:00	11 63 114 63	376.80 376.80 376.80 376.80	1 1 1 1	3 233 280 280	375.40 375.20 375.00 374.80	377.00 377.20 377.40 377.60	560 364 302 280	2 3 2 1
MBWS	0.00	0.00 %	13:08:21	23	9.47	1	1	9.47	11.50	89	2	0	0	[+]
MBW	0.00 0.00	8.53 10.40	12:36:07 12:35:55 11:40:51 11:34:14	11 11 280 85	9.47 9.76 9.76 9.47	1 1 0 0	100 806 0 0	9.17 9.16 0.00 0.00	14.80 16.50 17.00 17.50	198 19 38 45	1 1 1 1
MCI	8.44	2.35 %	16:28:33	10	8.70	1	300	8.52	8.66	2090	1	0	3	[+]
MCI	8.44 8.76	7.60 9.28	16:28:06 09:09:54 09:00:00 17:00:00	200 20 120 190	8.52 8.76 8.44 8.50	1 2 3 3	1144 620 1480 1080	8.50 8.46 8.44 8.42	8.76 8.78 8.80 8.82	105 500 1571 343	1 1 3 1
MDIENERGIA	3.75	3.02 %	16:40:29	1	3.75	1	2185	3.47	3.64	2100	1	0	0	[+]
MDI	3.47 3.75	3.38 4.12	16:39:21 14:12:30 14:11:28 13:59:45	105 1 1 1	3.47 3.47 3.47 3.74	2 1 1 1	598 89 100 120	3.30 3.20 3.17 3.15	3.75 3.79 3.80 3.85	2655 1828 3100 11	1 1 2 1
MEDIACAP	0.00	0.00 %	14:54:51	1360	2.36	1	3334	2.25	2.30	1000	1	0	0	[+]
MCP	0.00 0.00	2.13 2.59	17:01:40 17:01:40 17:01:40 16:46:36	5 328 331 3340	2.47 2.47 2.47 2.25	1 1 1 2	1500 5 5 2500	2.10 2.02 2.01 2.00	2.35 2.36 2.46 2.47	10350 3178 10000 4849	1 1 1 2
MEDICALG	30.00	0.00 %	17:00:00	12	30.00	1	500	29.50	30.00	1812	5	4	125	[+]
MDG	29.10 30.30	27.00 33.00	17:00:00 17:00:00 17:00:00 16:18:47	46 83 422 17	30.00 30.00 30.00 29.90	3 1 1 1	608 30 24 12	29.35 29.20 29.15 29.00	30.20 30.30 30.45 30.50	100 59 46 300	1 1 1 1
MENNICA	23.60	2.61 %	09:40:03	5	23.60	1	500	22.60	23.40	100	1	0	0	[+]
MNC	23.60 23.60	21.40 25.80	15:52:23 14:36:30 10:37:27 16:42:29	171 29 14 1	23.00 23.00 23.00 23.20	1 2 1 1	45 220 998 2000	22.40 22.00 21.80 21.60	23.60 23.80 24.00 24.60	983 200 6141 100	3 1 4 1
MERCATOR	5.43	2.73 %	16:01:08	1000	5.65	1	2550	5.55	5.65	1791	1	14	76	[+]
MRC	5.43 5.67	4.89 5.97	16:00:53 15:47:17 15:47:17 13:26:36	75 221 84 30	5.58 5.50 5.51 5.51	1 1 1 1	525 379 199 1550	5.51 5.50 5.45 5.44	5.72 5.80 5.90 5.95	80 1000 45 100	1 1 1 1
MERCOR	7.36	3.86 %	16:08:19	10	7.54	1	100	7.30	7.54	700	3	11	83	[+]
MCR	7.34 7.54	6.64 8.08	16:02:21 16:02:21 15:14:09 14:15:49	659 298 10 312	7.44 7.42 7.44 7.34	1 1 1 1	1038 50 100 200	7.24 7.16 7.14 7.12	7.56 7.60 7.70 7.86	1000 988 1347 155	1 1 2 1
MEXPOLSKA	3.00	-1.32 %	13:07:29	22	3.00	1	500	2.98	3.04	555	1	3	8	[+]
MEX	2.96 3.00	2.70 3.30	11:37:17 09:41:12 09:21:45 09:00:00	1978 380 171 2	3.00 2.96 2.96 3.00	2 1 1 1	3720 10 500 2000	2.96 2.88 2.86 2.84	3.06 3.10 3.12 3.14	3400 300 1840 490	1 1 4 2
MFO	18.30	-2.19 %	10:18:56	1300	17.90	2	114	17.90	18.30	14	1	1	23	[+]
MFO	17.90 18.30	16.50 20.10	09:00:00 09:00:00 16:01:42 14:28:42	2 2 100 40	18.30 18.30 18.30 18.30	1 1 1 1	422 75 45 60	17.85 17.80 17.20 17.10	18.65 18.70 18.90 19.00	75 402 41 251	1 1 1 1
MILLENNIUM	5.80	4.62 %	17:04:05	180	6.00	2	820	6.00	6.00	2	1	671	3,990	[+]
MIL	5.77 6.02	5.22 6.37	17:00:21 17:00:00 17:00:00 17:00:00	207 1056 336 664	6.00 6.00 6.00 6.00	1 1 1 1	1394 1397 2563 1399	6.00 5.99 5.98 5.97	6.02 6.04 6.04 6.04	455 6879 171 6791	2 1 1 1
MIRACULUM	1.23	0.00 %	15:23:41	20	1.20	1	1280	1.17	1.21	1000	1	20	23	[+]
MIR	1.17 1.23	1.11 1.35	15:23:41 13:06:04 10:02:35 10:02:35	6655 1000 866 1500	1.20 1.20 1.17 1.17	1 2 4 1	1134 6050 3550 456	1.17 1.16 1.15 1.14	1.22 1.25 1.25 1.27	5157 680 1000 1500	1 1 1 1
MIRBUD	0.89	0.67 %	17:00:00	4000	0.90	1	900	0.88	0.90	2876	2	81	72	[+]
MRB	0.87 0.90	0.80 0.98	16:48:58 16:48:58 16:48:58 16:45:12	28 919 853 47	0.90 0.89 0.89 0.89	2 2 2 2	2417 7000 11263 3495	0.87 0.87 0.87 0.86	0.90 0.91 0.91 0.91	5610 2610 4400 21614	3 1 2 7
MLPGROUP	49.60	0.00 %	12:47:34	2	49.60	1	40	48.20	49.60	1880	3	0	1	[+]
MLG	48.20 49.60	44.80 54.50	12:18:32 11:56:52 11:36:52 11:18:32	2 2 2 2	49.60 49.60 49.60 49.60	1 1 0 0	85 50 0 0	47.00 40.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
MOBRUK	0.00	0.00 %	13:41:24	3	102.00	1	25	98.00	102.00	178	2	0	0	[+]
MBR	0.00 0.00	92.00 112.00	13:38:17 10:26:21 14:17:44 14:13:40	7 45 7 3	100.00 98.50 101.00 100.00	1 2 1 0	79 21 25 0	97.50 92.50 92.00 0.00	106.00 115.00 118.00 119.00	20 76 5 126	1 1 1 2
MOJ	0.69	0.00 %	16:11:19	10340	0.73	1	7160	0.73	0.76	10000	1	11	8	[+]
MOJ	0.69 0.73	0.62 0.76	10:27:35 09:44:26 09:00:00 15:02:38	400 300 400 447	0.69 0.73 0.72 0.72	1 1 1 1	11100 979 10000 944	0.71 0.67 0.66 0.62	0.77 0.81 0.89 0.92	777 898 2780 2000	1 1 1 1
MOL	37.72	-0.43 %	15:37:32	9437	36.84	1	1	35.50	39.90	100	1	15	555	[+]
MOL	36.84 37.72	33.96 41.48	14:47:21 12:03:30 12:01:42 09:30:14	5563 65 7 1	36.84 37.66 37.72 37.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	40.16 41.60 45.00 48.00	32 16 80 45	1 1 1 1
MONNARI	3.04	2.60 %	17:01:01	500	3.16	1	605	3.14	3.16	1660	1	418	1,329	[+]
MON	2.91 3.34	2.74 3.34	17:00:44 17:00:44 17:00:44 17:00:00	270 730 1000 300	3.16 3.16 3.16 3.16	2 1 3 3	2266 2000 5145 3750	3.13 3.12 3.11 3.10	3.17 3.18 3.19 3.21	1200 1200 599 2500	1 1 1 2
MORIZON	0.63	4.76 %	15:07:43	200	0.66	1	500	0.61	0.66	15000	1	10	6	[+]
MZN	0.60 0.66	0.57 0.69	09:11:34 09:01:59 09:00:24 09:00:22	9566 11 9 20	0.60 0.63 0.63 0.63	2 2 1 1	14149 2212 150000 3500	0.61 0.60 0.60 0.58	0.67 0.69 0.70 0.75	9566 1097 8930 4000	1 1 1 1
MOSTALPLC	5.48	-3.66 %	17:00:00	150	5.26	2	1100	5.22	5.26	41	1	2	12	[+]
MSP	5.22 5.48	4.94 6.02	17:00:00 16:10:22 16:07:01 11:28:25	90 200 150 281	5.26 5.30 5.28 5.22	1 2 1 1	300 1641 225 500	5.20 5.14 5.12 5.10	5.28 5.34 5.42 5.44	320 180 1452 388	1 1 1 1
MOSTALWAR	4.24	1.61 %	16:49:55	1	4.42	1	498	4.24	4.42	598	1	4	15	[+]
MSW	4.20 4.45	3.82 4.66	16:35:25 16:35:22 11:55:32 11:55:32	1 1 278 441	4.24 4.42 4.45 4.44	1 1 1 2	1000 22063 229 400	4.23 4.20 4.17 4.01	4.43 4.45 4.48 4.49	2500 9087 3270 1373	2 9 2 1
MUZA	0.00	0.00 %	15:16:43	458	2.80	1	2778	2.70	2.82	2745	2	0	0	[+]
MZA	0.00 0.00	2.52 3.08	09:36:36 09:15:17 09:00:00 09:00:00	242 78 77 76	2.80 2.80 2.82 2.82	1 1 1 1	200 2885 200 1	2.62 2.60 2.56 2.50	2.90 3.42 3.44 4.00	379 100 150 4007	1 1 1 1
MWTRADE	3.58	-1.69 %	16:15:27	500	3.50	1	2219	3.38	3.50	7600	1	1	3	[+]
MWT	3.50 3.58	3.24 3.92	16:15:27 11:03:51 12:49:13 12:05:13	380 100 100 43	3.52 3.58 3.56 3.56	1 1 1 1	300 580 307 20	3.30 3.00 2.84 2.80	3.54 3.58 3.68 3.70	2119 900 270 20000	1 1 1 2
NETIA	4.88	-3.61 %	17:00:00	3	4.81	1	2200	4.78	4.81	2197	2	25	121	[+]
NET	4.77 4.88	4.40 5.36	16:45:49 16:39:52 16:05:05 16:05:05	1492 2200 2842 158	4.78 4.77 4.77 4.77	1 1 2 1	4200 350 1688 65	4.77 4.74 4.71 4.70	4.82 4.84 4.86 4.87	5294 1000 1400 2000	1 1 2 1
NEUCA	356.00	0.28 %	17:00:00	1	357.00	1	12	355.00	357.00	55	1	1	462	[+]
NEU	355.00 360.00	321.00 391.00	17:00:00 16:49:55 16:49:55 16:47:18	7 1 6 1	357.00 357.00 357.00 356.00	1 4 2 3	11 49 33 109	354.00 353.00 351.00 350.00	358.00 360.00 361.00 362.00	10 107 60 105	1 6 1 2
NEWAG	18.30	0.00 %	13:05:27	9	18.00	3	388	18.00	18.30	920	1	0	8	[+]
NWG	18.00 18.30	16.50 20.10	13:05:25 13:05:22 13:05:21 09:52:45	7 5 5 390	18.00 18.00 18.00 18.00	1 1 1 1	470 56 80 80	17.70 17.50 16.30 15.30	18.45 18.50 18.55 18.75	126 120 1042 100	2 1 1 1
NORTCOAST	7.60	2.80 %	17:00:00	3	8.08	1	450	7.64	8.08	297	1	1	5	[+]
NCT	7.60 8.08	6.84 8.36	15:56:41 15:56:41 10:48:22 16:45:18	351 239 5 5	7.90 7.86 7.60 7.86	1 1 1 1	1000 125 180 350	7.62 7.60 7.50 7.40	8.40 8.44 8.64 8.72	60 558 150 349	1 2 1 1
NOVITA	0.00	0.00 %	15:41:36	9	41.00	1	10	40.00	41.50	10	1	0	0	[+]
NVT	0.00 0.00	36.90 45.10	13:23:16 13:23:06 13:23:06 13:22:47	1 31 1 1	41.00 41.30 42.00 41.80	1 1 1 1	80 15 30 40	39.20 38.10 37.00 36.50	42.00 42.90 43.00 43.30	9 123 120 40	1 1 1 1
NOWAGALA	0.73	-0.68 %	10:52:28	1550	0.73	2	34072	0.73	0.74	12900	3	69	51	[+]
CNG	0.73 0.73	0.66 0.80	09:08:48 09:00:14 09:00:14 09:00:14	10000 8263 20000 28200	0.73 0.73 0.73 0.73	3 3 3 2	51000 51000 7265 11010	0.72 0.72 0.72 0.71	0.74 0.75 0.76 0.77	57126 184002 10000 8000	2 7 1 1
NTTSYSTEM	2.14	0.00 %	14:03:08	1	2.14	1	378	2.08	2.14	979	1	0	0	[+]
NTT	2.14 2.14	1.93 2.35	14:03:06 14:03:04 14:03:02 14:03:01	1 1 1 1	2.14 2.14 2.14 2.14	1 2 1 1	740 5952 1345 1700	2.07 2.05 2.01 1.99	2.15 2.17 2.19 2.23	1000 809 1680 1100	1 1 2 1
OAT	11.25	-1.33 %	17:01:57	100	11.10	3	1811	10.95	11.10	776	1	0	4	[+]
OAT	10.95 11.25	10.15 12.35	13:07:05 13:06:58 13:06:56 10:55:45	8 11 5 100	11.10 11.10 11.10 11.10	1 2 2 1	400 756 690 10	10.90 10.50 10.05 10.00	11.40 11.65 11.95 12.00	770 81 516 355	1 1 2 1
ODLEWNIE	3.42	-1.16 %	16:41:49	160	3.40	2	1440	3.40	3.42	2355	1	4	13	[+]
ODL	3.40 3.42	3.08 3.76	16:30:36 15:54:44 15:51:20 15:51:20	1000 1000 645 855	3.42 3.42 3.42 3.42	1 4 1 4	1000 899 1000 1985	3.36 3.34 3.32 3.30	3.44 3.48 3.50 3.54	860 9072 800 1740	1 2 1 3
OEX	0.00	0.00 %	12:51:18	1	17.20	1	472	16.60	16.90	500	1	0	0	[+]
OEX	0.00 0.00	15.50 18.90	12:51:18 15:11:31 12:57:11 12:57:11	744 10 240 260	16.90 17.20 16.70 16.70	1 1 0 0	97 1245 0 0	16.50 16.00 0.00 0.00	17.20 17.40 17.50 18.20	176 552 300 500	1 2 1 1
OPENFIN	1.00	-4.04 %	17:00:00	3	0.95	1	997	0.95	0.98	834	1	4	4	[+]
OPF	0.95 1.00	0.90 1.10	15:20:53 15:20:53 10:58:58 09:13:53	200 1000 1000 183	0.99 0.96 0.95 1.00	1 1 1 1	2000 1000 5000 782	0.92 0.91 0.90 0.87	0.99 1.00 1.00 1.00	2300 964 3571 1500	1 1 4 1
OPONEOPL	22.00	0.00 %	15:56:20	100	22.40	2	93	22.10	22.40	250	1	1	19	[+]
OPN	22.00 22.40	19.80 24.20	15:38:46 15:38:46 10:54:52 10:54:52	40 60 50 100	22.10 22.10 22.40 22.20	2 1 2 2	449 111 300 161	22.00 21.70 21.60 21.50	22.80 23.00 23.10 23.20	44 2877 40 70	1 2 1 1
OPTEAM	0.00	0.00 %	15:11:49	10	9.15	1	2896	8.80	9.00	463	1	0	0	[+]
OPM	0.00 0.00	8.25 10.00	09:25:56 09:25:56 09:25:56 09:24:20	604 33 363 200	8.80 8.80 8.80 8.80	2 1 1 1	1730 1000 1000 1000	8.75 8.50 8.45 8.40	9.10 9.15 9.20 9.50	267 950 697 1702	2 2 1 3
ORANGEPL	5.80	-0.70 %	17:04:40	2976	5.70	1	25501	5.70	5.70	1130	2	378	2,154	[+]
OPL	5.66 5.80	5.22 6.37	17:04:40 17:00:00 17:00:00 17:00:00	17024 7 1605 876	5.70 5.70 5.70 5.70	2 2 2 5	27950 27950 14675 36506	5.68 5.68 5.67 5.67	5.71 5.71 5.72 5.72	1108 47124 16447 34408	1 7 3 3
ORBIS	105.00	-0.47 %	15:14:37	1	105.50	1	100	104.00	105.00	55	2	0	14	[+]
ORB	104.00 105.50	94.60 115.50	15:13:09 15:13:09 15:11:05 15:11:05	23 12 9 1	104.00 104.00 104.00 104.00	3 2 1 1	191 151 88 88	103.50 103.00 102.50 101.50	105.50 106.00 106.50 107.00	51 283 100 70	1 3 1 1
ORCOGROUP	1.60	3.23 %	13:57:55	2710	1.60	1	2128	1.51	1.60	440	2	3	4	[+]
OPG	1.60 1.60	1.44 1.76	09:03:24 14:53:26 14:40:33 14:40:10	21897 650 1000 1000	1.55 1.55 1.55 1.55	1 0 0 0	50000 0 0 0	1.50 0.00 0.00 0.00	1.61 1.62 1.65 1.68	1000 2000 1372 1494	2 1 1 1
ORIONINV	7.20	3.47 %	16:03:27	50	7.45	1	20	7.40	7.45	895	1	1	9	[+]
ORN	7.20 7.45	6.50 7.90	15:45:31 14:06:00 14:06:00 13:37:04	50 15 185 200	7.45 7.45 7.40 7.40	1 1 2 2	20 50 120 120	7.35 7.30 7.25 7.20	7.80 8.50 8.70 0.00	1500 800 1000 0	1 1 1 0
ORZBIALY	10.70	0.48 %	16:38:17	535	10.55	1	465	10.55	10.80	381	1	2	17	[+]
OBL	10.55 10.75	9.64 11.75	16:38:17 16:38:17 15:58:42 15:58:42	1015 50 30 10	10.60 10.70 10.75 10.70	3 1 1 1	1020 1000 200 20	10.50 10.45 10.40 10.30	10.85 10.95 11.00 11.30	730 1800 1543 188	1 2 1 1
OTLOG	6.30	-3.97 %	16:44:42	300	6.05	1	1262	5.95	6.10	1230	1	2	12	[+]
OTS	6.00 6.30	5.70 6.90	14:53:31 14:46:25 12:57:55 12:20:54	250 1250 100 30	6.00 6.00 6.10 6.20	1 1 1 1	1291 500 50 10	5.85 5.80 4.00 3.00	6.20 6.30 6.80 6.85	1995 1496 108 230	2 2 1 1
OTMUCHOW	0.00	0.00 %	09:39:50	5000	1.56	1	15	1.56	1.57	6370	1	0	0	[+]
OTM	0.00 0.00	1.41 1.71	09:00:00 12:56:57 10:19:26 09:00:00	25 500 1 5	1.66 1.56 1.56 1.65	1 1 1 1	602 960 5110 4200	1.50 1.48 1.47 1.45	1.66 1.69 1.79 1.84	875 1043 692 1094	1 1 1 1
OVOSTAR	76.50	-2.55 %	09:16:21	1	76.50	1	108	71.50	74.50	15	1	0	0	[+]
OVO	76.50 76.50	69.00 84.00	09:14:45 09:00:00 09:00:00 09:14:16	1 1 1 1	78.50 78.00 78.50 79.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	75.00 76.50 78.50 79.00	112 299 8 16	1 1 1 2
PAMAPOL	0.00	0.00 %	12:23:08	15	1.20	1	8000	1.16	1.22	5000	1	0	0	[+]
PMP	0.00 0.00	1.08 1.32	09:54:00 17:00:00 12:35:35 10:41:39	800 30 89 681	1.14 1.20 1.13 1.20	1 0 0 0	450 0 0 0	1.12 0.00 0.00 0.00	1.24 1.25 1.26 1.28	5000 8000 8242 5821	1 1 1 1
PANOVA	11.80	-3.39 %	12:36:00	111	11.40	2	732	11.20	11.40	406	2	2	20	[+]
NVA	11.10 11.80	10.70 12.90	12:36:00 11:39:09 09:51:46 09:51:46	69 50 149 90	11.40 11.40 11.10 11.10	3 1 1 1	443 1000 95 92	11.10 11.00 10.90 10.70	11.50 11.60 11.70 11.80	100 106 409 215	1 2 2 1
PATENTUS	1.25	-3.88 %	15:25:26	1000	1.24	2	543	1.20	1.24	6500	1	19	23	[+]
PAT	1.20 1.31	1.13 1.37	15:05:41 15:04:11 14:13:56 11:20:55	57 143 2000 1	1.20 1.21 1.22 1.23	1 1 1 1	999 7200 4300 545	1.19 1.14 0.99 0.91	1.35 1.36 1.38 1.44	3290 1000 489 675	2 1 1 1
PBKM	62.80	0.32 %	16:11:48	90	62.20	3	269	61.40	62.20	246	2	18	1,120	[+]
BKM	61.80 62.80	56.60 69.00	14:56:28 14:52:29 13:18:45 13:18:45	42 10500 300 36	61.80 62.20 62.00 62.00	1 1 1 1	65 44 100 50	61.20 61.00 60.20 59.20	62.80 63.00 63.20 63.40	29 235 200 170	1 3 1 1
PCCEXOL	1.60	0.00 %	11:20:34	50	1.60	1	1000	1.58	1.61	1047	7	1	1	[+]
PCX	1.60 1.60	1.44 1.76	11:20:34 10:38:12 10:38:11 10:38:10	565 10 10 10	1.60 1.60 1.60 1.60	4 1 6 1	1250 5200 80 800	1.57 1.56 1.55 1.53	1.62 1.62 1.63 1.65	3100 5000 1228 60	1 1 1 3
PCCROKITA	50.60	0.39 %	17:00:00	1	51.00	1	15	49.40	51.00	181	4	2	124	[+]
PCR	48.40 51.00	45.60 55.60	16:37:09 16:31:11 15:38:09 15:38:09	30 10 15 11	49.30 50.80 49.30 49.30	3 1 3 1	269 24 105 50	49.30 49.20 49.10 48.60	51.40 52.00 52.20 52.40	100 755 20 20	2 6 1 1
PEKABEX	8.30	-1.22 %	15:18:43	57	8.10	1	130	8.15	8.30	676	3	0	1	[+]
PBX	8.10 8.30	7.50 9.10	15:15:04 09:00:00 10:27:33 10:27:03	15 24 939 720	8.10 8.30 8.20 8.10	1 3 2 1	428 1737 1007 630	8.10 8.00 7.85 7.80	8.35 8.40 8.45 8.55	165 1000 795 450	1 1 2 2
PEKAO	104.00	1.93 %	17:03:41	100	105.50	1	1387	105.35	105.50	1100	2	435	45,711	[+]
PEO	103.30 105.50	93.60 114.40	17:03:37 17:01:40 17:00:00 17:00:00	200 1000 1063 21	105.50 105.50 105.50 105.50	4 1 2 1	4150 150 1547 3453	105.20 105.10 105.05 105.00	105.55 105.60 105.65 105.70	5996 5210 3467 4893	3 4 2 5
PEMANAGER	11.35	-3.08 %	13:17:38	100	11.00	2	1000	10.90	11.35	661	1	0	2	[+]
PEM	11.00 11.35	10.25 12.45	13:06:16 13:06:13 13:06:10 13:06:07	3 6 2 5	11.35 11.35 11.35 11.35	1 1 2 1	692 500 165 900	10.85 10.40 10.10 10.00	11.50 13.40 13.50 13.90	50 100 200 1000	1 1 1 1
PEP	25.30	-1.57 %	12:59:57	50	25.00	1	50	24.90	25.00	204	1	0	3	[+]
PEP	25.00 25.30	22.80 27.80	10:24:37 09:00:00 15:22:56 15:22:56	50 5 52 44	25.20 25.30 25.40 25.40	1 2 1 2	500 458 410 220	24.70 24.50 24.40 24.10	25.10 25.20 25.40 25.90	205 400 500 750	1 1 1 1
PEPEES	1.70	6.17 %	17:00:00	6	1.72	1	1200	1.64	1.72	1993	1	0	0	[+]
PPS	1.70 1.72	1.53 1.87	09:14:18 11:52:38 11:52:31 10:16:22	2 41 959 144	1.70 1.62 1.63 1.71	1 2 1 1	888 6059 5000 600	1.63 1.62 1.60 1.57	1.73 1.74 1.77 1.78	2000 1000 1042 198	1 1 1 1
PFLEIDERERGROUP	0.00	0.00 %	11:06:03	200	26.20	0	0	0.00	0.00	0	0	0	0	[+]
PFL	0.00 0.00	23.60 28.80	09:00:00 09:00:00 09:47:05 09:31:07	1 75 464 500	26.20 26.20 26.30 26.30	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
PGE	8.18	5.51 %	17:01:53	261	8.46	2	500	8.43	8.46	7749	2	1,704	14,204	[+]
PGE	8.11 8.47	7.36 9.00	17:01:52 17:00:00 17:00:00 17:00:00	150 194 4904 21842	8.46 8.46 8.46 8.46	1 1 1 1	17201 17201 17201 17201	8.42 8.42 8.41 8.41	8.46 8.46 8.47 8.47	23919 6295 18201 2827	2 2 2 6
PGNIG	4.69	0.17 %	17:03:02	1000	4.66	1	10964	4.66	4.66	32457	1	2,358	10,978	[+]
PGN	4.61 4.72	4.22 5.15	17:01:30 17:00:00 17:00:00 17:00:00	1000 615 10321 3000	4.66 4.66 4.66 4.66	1 1 1 1	16201 2565 10992 13245	4.65 4.65 4.65 4.65	4.67 4.67 4.67 4.67	39062 35072 41062 47179	2 1 4 4
PGODLEW	1.24	0.00 %	11:01:02	300	1.24	1	653	1.18	1.24	6373	2	2	3	[+]
PGO	1.17 1.24	1.12 1.36	11:00:23 10:50:27 10:50:27 09:11:08	999 1 999 1	1.21 1.17 1.17 1.24	2 1 1 3	3064 2000 1200 3178	1.17 1.17 1.16 1.15	1.30 1.35 1.36 1.38	1744 890 565 454	1 1 1 1
PGSSOFT	9.84	-0.10 %	16:49:20	26126	9.70	1	15	9.70	9.75	605	2	30	288	[+]
PSW	9.65 9.88	8.86 10.82	14:40:17 14:16:40 12:11:35 10:19:50	500 80 100 100	9.70 9.65 9.70 9.75	1 1 1 1	943 100 100 1450	9.65 9.60 9.50 9.45	9.80 9.86 9.87 9.88	1392 150 500 1256	2 1 1 2
PHARMENA	5.84	-0.33 %	13:25:55	132	6.06	1	320	5.82	6.64	83	1	1	7	[+]
PHR	5.84 6.12	5.26 6.42	12:49:30 12:35:56 10:33:53 10:33:53	200 255 19 162	6.06 6.06 5.84 6.00	1 1 1 0	70 200 70 0	5.60 4.54 4.00 0.00	6.66 6.70 6.82 6.90	198 50 440 201	1 1 1 1
PHN	11.35	0.00 %	09:15:18	2	11.35	1	80	11.10	11.35	196	1	0	0	[+]
PHN	11.35 11.35	10.25 12.45	17:00:00 16:48:36 16:37:06 13:18:37	2 108 177 200	11.35 11.20 11.20 11.20	1 1 1 1	195 270 400 200	11.00 10.80 10.75 10.70	11.55 11.60 11.95 12.05	20 253 759 178	1 1 2 1
PKNORLEN	101.85	0.30 %	17:00:00	456	101.40	3	2988	101.35	101.40	100	1	473	47,850	[+]
PKN	100.50 101.90	91.68 112.00	17:00:00 17:00:00 17:00:00 17:00:00	172 318 386 50	101.40 101.40 101.40 101.40	1 1 1 3	918 453 3150 2906	101.25 101.20 101.15 101.10	101.45 101.50 101.55 101.60	100 6240 6240 11641	1 1 1 3
PKOBP	36.93	-0.05 %	17:04:47	200	36.68	2	3786	36.67	36.68	7363	1	4,914	180,099	[+]
PKO	36.33 36.98	33.24 40.62	17:04:10 17:03:37 17:03:14 17:03:03	50 3922 870 331074	36.68 36.68 36.68 36.68	1 1 1 1	24230 9168 20853 8119	36.66 36.65 36.64 36.63	36.69 36.70 36.76 36.78	5000 31752 15947 15947	1 2 1 1
PKPCARGO	24.30	-1.64 %	17:00:00	1	24.00	2	155	24.00	24.25	50	1	17	415	[+]
PKP	23.70 24.70	21.90 26.70	17:00:00 17:00:00 17:00:00 16:47:54	16 9 3 28	24.00 24.00 24.00 24.00	2 2 3 1	126 342 122 424	23.95 23.90 23.85 23.80	24.30 24.40 24.45 24.50	466 424 779 2000	2 1 2 1
PLASTBOX	2.00	0.00 %	16:22:43	1	2.00	1	6000	1.94	2.01	1267	1	19	37	[+]
PLX	1.92 2.00	1.80 2.20	16:22:43 16:21:42 16:21:42 15:53:22	2517 1 5500 1	2.00 2.00 1.97 2.00	1 1 1 1	5000 5000 5000 5000	1.91 1.91 1.90 1.90	2.02 2.02 2.04 2.04	2309 7110 1938 1266	1 1 2 2
PLAY	29.00	-2.87 %	17:00:00	40	28.40	3	4611	28.40	28.50	1999	2	438	12,606	[+]
PLY	28.38 29.14	26.10 31.90	17:00:00 17:00:00 17:00:00 17:00:00	53 18 100 40	28.40 28.40 28.40 28.40	2 5 4 4	4685 3602 17216 6216	28.38 28.36 28.34 28.32	28.52 28.54 28.56 28.58	1963 2766 3926 1963	1 2 2 1
PLAYWAY	192.00	-0.21 %	17:04:19	10	190.60	1	1	188.60	190.60	61	2	3	493	[+]
PLW	188.60 192.00	172.80 211.00	17:00:58 17:00:00 17:00:00 17:00:00	8 1 1 9	190.60 190.60 190.60 190.60	1 4 2 1	100 83 38 23	188.40 188.00 187.60 187.40	190.80 191.00 191.40 191.60	125 418 50 50	3 5 1 1
PLAZACNTR	1.77	1.14 %	10:24:42	80	1.77	1	599	1.64	1.76	1000	1	0	0	[+]
PLZ	1.77 1.77	1.60 1.94	16:16:33 13:40:35 12:09:50 09:00:00	155 119 1 1	1.75 1.75 1.75 1.64	2 1 1 1	900 700 800 142	1.60 1.58 1.54 1.42	1.77 1.79 1.80 1.85	1282 567 600 600	3 1 2 1
POINTGROUP	0.00	0.00 %	16:13:44	1353	1.28	1	573	1.27	1.29	365	1	0	0	[+]
PGM	0.00 0.00	1.16 1.40	13:08:04 11:06:59 12:54:01 09:05:10	294 500 40 437	1.25 1.20 1.21 1.20	1 1 1 1	6697 1080 1700 4735	1.22 1.15 1.13 1.12	1.32 1.33 1.34 1.39	6737 48 2243 4999	2 1 1 2
POLICE	13.40	-1.47 %	11:53:13	210	13.40	1	40	13.40	13.60	100	1	1	15	[+]
PCE	12.80 13.40	12.10 14.70	11:24:34 11:24:34 10:41:06 10:41:06	40 250 495 30	13.40 13.40 12.80 13.00	1 1 1 1	650 133 500 150	13.30 12.90 12.10 0.01	13.70 13.90 14.20 14.30	410 600 498 59	1 1 1 1
POLIMEXMS	2.28	-2.87 %	17:00:00	796	2.20	2	1714	2.20	2.22	3480	2	158	353	[+]
PXM	2.18 2.31	2.05 2.50	16:49:45 16:49:45 16:49:45 16:49:45	1994 359 3937 910	2.20 2.20 2.20 2.21	1 3 3 3	910 3177 2300 3422	2.19 2.19 2.18 2.17	2.23 2.23 2.24 2.25	1924 5850 1000 4000	2 3 1 1
POLNORD	4.77	-2.13 %	17:00:00	305	4.60	3	5335	4.60	4.69	251	1	59	265	[+]
PND	4.30 4.77	4.30 5.24	17:00:00 17:00:00 17:00:00 17:00:00	300 500 700 195	4.60 4.60 4.60 4.60	1 1 1 1	310 300 2000 188	4.56 4.55 4.46 4.40	4.70 4.72 4.74 4.75	11592 1100 2000 240	6 2 1 1
POLWAX	3.05	-1.64 %	10:25:28	100	3.00	1	100	3.02	3.04	2000	1	0	0	[+]
PWX	3.00 3.05	2.75 3.36	09:00:00 16:43:40 16:43:19 09:15:01	5 56 140 9	3.05 3.05 3.05 3.06	2 1 2 2	900 3481 281 1280	3.00 2.96 2.95 2.90	3.05 3.06 3.08 3.10	2002 3654 699 500	1 2 1 1
POZBUD	1.90	1.59 %	17:00:00	250	1.92	1	1500	1.87	1.92	3582	1	21	39	[+]
POZ	1.81 1.92	1.71 2.09	16:07:51 15:38:42 13:34:28 13:34:28	500 2000 1983 517	1.88 1.88 1.90 1.89	1 1 2 1	542 875 3000 235	1.86 1.82 1.81 1.72	1.98 2.00 2.10 2.14	455 8856 12300 2450	1 2 1 1
PRAGMAFA	11.70	2.63 %	10:54:58	65	11.70	1	112	11.50	11.90	385	2	0	1	[+]
PRF	11.70 11.70	10.60 12.80	17:00:00 17:00:00 14:55:29 09:58:09	29 111 24 100	11.40 11.40 11.90 11.90	1 3 3 1	118 350 364 84	11.30 11.20 11.10 11.00	12.00 12.10 12.20 12.30	243 150 59 290	2 1 2 1
PRAGMAINK	0.00	0.00 %	17:00:00	5	6.70	1	50	6.50	6.70	95	1	0	0	[+]
PRI	0.00 0.00	6.04 7.36	16:04:18 16:04:18 09:35:06 09:35:04	1170 100 2 2	6.48 6.50 6.78 6.78	1 1 1 1	50 100 200 1200	6.44 6.10 6.02 6.00	6.84 6.86 6.90 7.00	35 100 100 100	1 1 1 1
PRAIRIE	0.67	-4.51 %	17:00:30	37	0.64	6	58771	0.64	0.64	10848	5	526	335	[+]
PDZ	0.62 0.68	0.60 0.73	17:00:30 17:00:30 17:00:00 17:00:00	3580 3383 917 3280	0.64 0.64 0.64 0.64	4 3 6 9	70036 6600 16006 29164	0.63 0.62 0.62 0.62	0.65 0.66 0.66 0.66	11900 11087 10226 2585	6 8 4 1
PRIMETECH	1.20	-5.41 %	16:09:16	4	1.26	2	1250	1.18	1.26	996	1	17	20	[+]
PTH	1.17 1.32	1.08 1.32	15:23:09 15:20:48 15:20:48 15:20:48	1 1997 4154 1500	1.17 1.20 1.20 1.20	1 1 1 1	776 1000 3000 600	1.17 1.17 1.17 1.15	1.27 1.30 1.31 1.32	384 5823 1000 2321	1 2 1 2
PROCHEM	16.95	0.00 %	13:06:39	2	16.95	15	32	16.55	16.90	100	1	0	1	[+]
PRM	16.95 16.95	15.30 18.60	13:06:35 13:06:30 13:06:27 13:06:24	3 6 4 2	16.95 16.95 16.95 16.95	1 1 1 1	388 580 50 6	16.50 16.45 15.10 11.00	16.95 17.00 17.05 17.20	95 520 145 418	2 1 15 1
PROJPRZEM	14.55	-3.45 %	16:22:13	10	14.00	1	120	13.40	14.00	96	1	1	11	[+]
PJP	14.00 14.55	13.10 16.00	16:22:13 16:10:25 16:09:18 16:09:18	35 284 236 110	14.10 14.50 14.50 14.55	1 1 0 0	245 20 0 0	13.30 10.00 0.00 0.00	14.50 15.10 15.80 15.95	520 227 35 68	1 1 1 1
PROTEKTOR	3.73	-0.27 %	14:45:18	2	3.65	1	400	3.47	3.65	1719	1	0	0	[+]
PRT	3.48 3.73	3.36 4.10	14:27:17 14:04:09 09:00:24 16:49:59	10 2 1 1	3.48 3.56 3.73 3.66	1 1 1 0	400 1000 434 0	3.41 3.40 3.38 0.00	3.73 3.74 3.75 3.76	30 514 4554 2000	1 1 2 1
PROVIDENT	5.90	5.00 %	17:00:00	20	5.67	0	0	0.00	5.90	118	1	0	0	[+]
IPF	5.67 5.90	5.31 6.49	17:00:00 09:24:16 15:15:16 15:15:02	7 2 1 128	5.67 5.90 5.40 5.16	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.94 6.98 8.00 9.00	139 500 300 682	1 1 1 1
PULAWY	91.80	0.00 %	16:40:40	1	91.40	1	14	89.20	91.40	1998	1	1	123	[+]
ZAP	89.00 91.80	82.80 100.50	16:40:27 16:39:20 16:38:13 16:34:09	185 100 100 34	91.20 91.20 91.20 91.20	1 2 1 1	68 73 17 30	89.00 88.00 87.20 87.00	91.60 91.80 92.00 93.00	64 68 95 99	1 1 2 3
PZU	37.16	0.05 %	17:00:00	51	37.13	2	22669	37.13	37.16	500	1	659	24,423	[+]
PZU	36.80 37.22	33.45 40.87	17:00:00 17:00:00 17:00:00 17:00:00	1281 1784 2680 400	37.13 37.13 37.13 37.13	2 4 1 2	4653 22989 4349 15451	37.12 37.11 37.10 37.09	37.21 37.22 37.24 37.26	35 737 500 3206	1 2 2 2
QUANTUM	0.00	0.00 %	15:05:41	800	13.00	4	455	13.00	14.00	96	1	0	0	[+]
QNT	0.00 0.00	11.70 14.30	15:02:57 15:00:00 11:00:00 15:00:00	545 10 51 149	13.00 13.00 12.90 12.90	1 1 1 1	75 100 120 120	12.00 11.90 11.00 10.80	14.20 15.40 15.50 15.60	100 175 230 1360	1 2 2 2
QUERCUS	0.00	0.00 %	09:19:12	87	2.12	1	57	2.10	2.12	1877	1	0	0	[+]
QRS	0.00 0.00	1.91 2.33	17:00:00 16:37:43 12:40:53 09:00:00	500 370 700 95	2.10 2.10 2.08 2.13	1 1 1 2	3700 2 893 4000	2.08 2.04 2.02 2.00	2.13 2.15 2.17 2.18	718 1600 2580 3700	1 1 1 1
RADPOL	1.24	-1.61 %	17:00:00	1300	1.22	1	1400	1.18	1.22	11300	1	13	15	[+]
RDL	1.17 1.24	1.12 1.36	11:21:47 11:17:25 10:39:35 10:03:46	7200 1700 300 1121	1.17 1.17 1.17 1.23	1 1 1 1	2800 1260 36745 13015	1.17 1.16 1.15 1.13	1.24 1.24 1.25 1.28	600 55603 7775 357	1 2 1 1
RAFAKO	1.11	-5.89 %	17:02:51	1000	1.02	1	2222	1.04	1.02	11486	1	1,552	1,618	[+]
RFK	1.00 1.13	1.00 1.22	17:01:51 17:01:51 17:01:51 17:01:51	2500 2500 2500 2500	1.02 1.02 1.02 1.02	1 1 2 1	16800 3000 7454 2500	1.02 1.02 1.01 1.01	1.03 1.03 1.03 1.03	400 15230 15128 8000	1 4 5 1
RAFAMET	10.00	-5.00 %	17:00:00	2	9.50	1	8	9.50	10.00	770	1	0	0	[+]
RAF	9.50 10.00	9.00 11.00	10:53:19 10:53:18 10:53:17 10:53:16	1 1 1 1	10.00 10.00 10.00 10.00	1 1 1 1	50 60 50 1000	9.00 8.20 8.10 8.00	10.90 11.70 11.80 12.00	120 20 310 20	1 1 2 1
RAINBOW	26.70	0.75 %	17:00:00	1	26.90	2	636	26.70	26.90	97	2	2	58	[+]
RBW	26.70 26.90	24.10 29.30	15:29:15 15:29:15 15:29:15 13:55:14	455 120 25 55	26.70 26.70 26.80 26.80	1 1 1 2	285 100 167 300	26.60 26.50 26.30 26.00	27.00 27.40 27.70 27.80	136 132 105 100	1 1 1 1
RANKPROGR	1.27	3.20 %	10:13:36	12	1.29	1	1000	1.26	1.29	1988	1	10	13	[+]
RNK	1.25 1.29	1.15 1.40	09:35:39 09:35:39 09:01:32 16:41:56	649 3850 5525 10116	1.25 1.26 1.27 1.25	1 4 1 1	7500 31990 30000 2000	1.25 1.25 1.22 1.21	1.29 1.30 1.32 1.34	962 3000 2628 3325	1 3 1 1
RAWLPLUG	8.68	-0.46 %	13:56:46	24	8.68	18	78	8.52	8.76	680	1	0	1	[+]
RWL	8.66 8.68	7.82 9.54	13:56:46 13:56:46 13:56:46 13:56:46	2 2 3 6	8.66 8.66 8.66 8.66	1 1 1 1	30 174 920 100	8.50 8.48 8.46 8.40	8.78 8.90 8.96 8.98	825 1426 498 338	2 1 1 1
RELPOL	5.80	0.88 %	16:26:40	260	5.70	1	1480	5.65	5.70	180	1	6	36	[+]
RLP	5.65 5.80	5.25 6.35	16:10:25 16:10:25 14:46:11 14:46:11	20 200 61 175	5.65 5.65 5.75 5.75	1 3 4 1	1345 1235 3000 1200	5.60 5.55 5.50 5.30	5.75 5.80 5.85 5.90	462 3043 3252 2800	3 4 3 5
REMAK	9.28	-9.91 %	14:55:15	15	8.36	2	460	8.30	8.58	950	1	5	43	[+]
RMK	8.36 9.28	8.36 10.20	14:55:12 14:54:42 14:52:51 14:52:43	22 11 1052 459	8.36 8.36 8.36 8.36	1 1 1 1	950 160 150 180	8.22 8.16 8.02 7.88	9.22 9.30 9.96 10.05	72 22 220 369	17 17 1 1
RONSON	0.84	0.00 %	16:44:01	1000	0.84	3	10500	0.82	0.84	4845	2	2	2	[+]
RON	0.84 0.84	0.76 0.92	12:21:34 10:12:23 10:12:23 09:00:00	500 155 523 11	0.84 0.84 0.84 0.84	2 1 1 1	11959 400 10000 3000	0.81 0.80 0.79 0.77	0.84 0.86 0.86 0.87	1078 6460 1694 4000	1 2 1 1
ROPCZYCE	20.40	0.00 %	11:51:28	260	20.50	1	20	20.20	20.50	20	1	1	30	[+]
RPC	20.00 20.70	18.40 22.40	11:51:28 10:41:08 10:41:08 10:41:08	20 19 20 20	20.40 20.40 20.30 20.20	2 1 3 1	100 20 262 190	20.00 19.80 19.70 19.60	20.60 20.70 20.80 20.90	85 28 48 88	2 1 1 2
RUBICON	0.96	0.00 %	15:59:41	2	0.96	1	5	0.93	0.96	409	1	17	16	[+]
RBC	0.93 0.96	0.86 1.05	15:59:31 15:59:18 15:57:43 14:12:50	977 7990 7990 1	0.94 0.94 0.94 0.93	1 1 1 0	500 973 270 0	0.90 0.90 0.50 0.00	0.96 1.08 1.10 1.20	512 1323 1 1314	1 1 1 2
SANOK	19.40	1.03 %	11:28:41	10	19.60	3	161	19.30	19.60	340	2	0	2	[+]
SNK	19.20 19.60	17.50 21.30	09:55:25 09:55:25 16:46:08 15:59:49	2 68 8 8	19.20 19.40 19.40 19.45	1 1 1 1	100 1 53 159	19.10 19.00 18.90 18.75	19.70 19.80 19.85 20.00	77 500 450 500	1 1 1 1
SANPL	300.00	-1.33 %	17:00:00	15	296.00	2	284	295.80	296.60	1565	3	20	6,036	[+]
SPL	295.20 301.60	270.00 330.00	17:00:00 17:00:00 17:00:00 17:00:00	47 9 91 187	296.00 296.00 296.00 296.00	1 4 6 3	45 978 1057 1252	295.60 295.20 295.00 294.80	296.80 297.00 297.20 297.40	761 1616 716 716	2 3 1 1
SANTANDER	16.25	1.91 %	17:00:00	8	16.51	1	20	16.20	16.51	192	1	1	13	[+]
SAN	16.25 16.51	14.63 17.87	16:35:56 16:35:49 16:33:15 13:51:48	135 150 337 123	16.41 16.40 16.25 16.25	1 2 1 1	73 97 150 140	15.80 15.30 15.22 15.20	16.54 17.00 17.50 17.70	23 120 1250 100	1 1 1 1
SANWIL	0.00	0.00 %	11:51:26	59	0.57	2	8586	0.57	0.60	4084	1	0	0	[+]
SNW	0.00 0.00	0.52 0.62	11:43:51 09:00:00 13:40:56 13:56:16	10 9 50 38	0.57 0.57 0.57 0.57	1 2 1 0	14000 20000 350 0	0.56 0.50 0.30 0.00	0.61 0.64 0.66 0.66	12750 1667 13768 2140	1 1 1 1
SARE	0.00	0.00 %	13:19:50	300	4.44	1	1774	4.24	4.32	1214	1	0	0	[+]
SAR	0.00 0.00	4.00 4.88	14:31:04 14:31:04 13:56:50 09:00:00	718 1782 500 75	4.44 4.44 4.44 4.44	1 1 1 1	2800 2000 2000 2000	4.20 3.64 3.62 3.60	4.42 4.44 4.84 5.60	884 1690 1550 2095	1 1 1 1
SECOGROUP	0.00	0.00 %	09:22:07	10	15.00	2	694	14.40	15.00	514	2	0	0	[+]
SWG	0.00 0.00	13.50 16.50	16:36:51 16:36:51 15:26:47 09:14:00	1 77 20 60	15.00 14.90 15.00 14.60	1 1 0 0	3500 300 0 0	14.30 13.80 0.00 0.00	15.80 15.90 16.90 17.20	396 748 50 98	1 2 1 1
SEKO	9.15	0.00 %	09:00:00	37	9.15	3	1360	8.80	9.15	188	2	0	1	[+]
SEK	9.15 9.15	8.25 10.00	09:00:00 15:25:10 09:15:06 12:22:57	43 7 53 500	9.15 9.15 9.00 9.00	1 2 1 1	36 130 150 1358	8.40 8.35 8.30 8.00	9.20 9.45 9.50 9.85	1030 650 49 50	2 1 1 1
SELENAFM	10.80	-5.61 %	17:03:07	14	10.10	1	135	10.10	10.50	141	1	4	39	[+]
SEL	10.10 10.80	9.75 11.80	17:02:43 17:02:11 17:01:56 17:01:36	52 40 149 149	10.10 10.10 10.10 10.10	1 1 1 1	100 780 1200 84	10.00 9.85 9.75 9.55	10.80 10.90 11.00 11.10	232 414 558 408	2 3 4 3
SERINUS	0.60	-0.84 %	16:40:26	1274	0.59	8	27809	0.58	0.59	1875	1	89	52	[+]
SEN	0.58 0.60	0.54 0.65	16:40:26 15:50:54 15:03:21 15:03:21	1743 2160 97 2003	0.59 0.59 0.59 0.59	9 2 4 5	26817 4500 69000 13529	0.57 0.57 0.56 0.55	0.60 0.60 0.61 0.62	16048 94335 58904 6700	5 4 8 3
SETANTA	4.65	1.09 %	14:31:36	10	4.65	2	156	4.55	4.65	642	2	4	17	[+]
SET	4.55 4.65	4.19 5.10	14:25:24 13:53:35 12:15:16 12:10:23	150 426 10 90	4.55 4.65 4.65 4.60	2 1 1 1	378 447 1690 300	4.50 4.48 4.44 4.40	4.66 4.72 4.75 4.84	1610 210 1216 212	1 1 2 1
SFINKS	0.75	-5.06 %	17:00:00	70	0.75	1	1429	0.75	0.79	3200	2	0	0	[+]
SFS	0.75 0.75	0.68 0.82	16:12:30 11:35:15 10:25:07 09:59:08	1 10 1100 1800	0.75 0.79 0.78 0.78	1 1 2 1	367 1500 1934 10000	0.74 0.73 0.72 0.72	0.80 0.81 0.82 0.82	5199 3795 6943 1800	3 3 4 1
SILVANO	9.64	-3.41 %	12:07:36	50	9.64	1	30	9.66	9.92	384	1	0	0	[+]
SFG	9.64 9.64	8.68 10.60	14:55:40 09:00:02 14:50:19 10:34:02	50 760 49 49	9.98 9.78 9.88 9.98	2 1 1 1	336 160 150 150	9.50 9.16 9.14 9.04	9.94 10.00 10.10 10.20	3500 494 190 80	1 2 1 1
SIMPLE	6.30	-3.17 %	10:37:48	36	6.10	1	330	6.10	6.30	1395	1	0	0	[+]
SME	6.10 6.30	5.70 6.90	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	6.30 6.30 6.30 6.30	1 1 1 0	1250 1500 34 0	6.05 6.00 5.90 0.00	6.35 6.40 6.45 6.55	1200 693 390 2067	1 1 1 2
SKARBIEC	16.80	-1.19 %	16:49:29	20	16.60	1	50	16.40	16.80	187	2	1	9	[+]
SKH	16.60 16.80	15.15 18.45	16:49:29 14:52:46 10:49:31 09:13:55	43 70 75 324	16.60 16.60 16.80 16.80	1 1 1 1	10 92 100 307	16.35 16.30 16.25 16.20	16.90 17.00 17.40 17.50	850 50 62 129	3 1 1 2
SKOTAN	0.72	0.00 %	16:23:05	950	0.75	1	1439	0.74	0.76	2024	1	8	6	[+]
SKT	0.72 0.75	0.65 0.79	15:35:27 15:27:22 15:27:22 12:38:14	50 2000 50 608	0.75 0.74 0.74 0.75	2 1 1 1	1950 3011 3688 2000	0.73 0.72 0.72 0.71	0.76 0.78 0.80 0.82	2601 1030 5000 2000	1 1 1 1
SKYLINE	0.00	0.00 %	13:52:54	84	0.67	1	500	0.65	0.67	16	1	0	0	[+]
SKL	0.00 0.00	0.60 0.74	10:40:43 09:25:29 11:40:12 09:35:55	660 20 20 156	0.67 0.67 0.67 0.67	1 1 2 1	500 10000 1632 1000	0.63 0.62 0.61 0.60	0.68 0.69 0.70 0.71	100 1100 200 200	1 2 1 1
SNIEZKA	72.50	-0.71 %	16:08:54	108	70.00	3	215	69.00	72.00	100	1	0	24	[+]
SKA	69.00 73.00	65.50 79.50	16:08:54 15:29:20 12:20:30 12:18:24	11 25 2 20	70.50 73.00 73.00 72.50	1 3 2 2	30 779 31 30	67.50 66.00 65.00 62.00	73.00 73.50 74.00 75.00	241 305 214 200	3 3 2 1
SOHODEV	0.58	-6.67 %	15:00:00	448	0.53	1	347	0.58	0.58	347	1	5	3	[+]
SHD	0.53 0.58	0.52 0.63	15:00:00 15:00:00 15:00:00 15:00:00	1100 452 448 11	0.53 0.53 0.53 0.53	1 1 1 1	1221 2802 2000 2600	0.54 0.53 0.53 0.53	0.59 0.59 0.59 0.60	1014 1044 868 1480	2 1 1 1
SOLAR	0.00	0.00 %	17:01:04	1100	0.74	0	0	0.00	0.00	0	0	0	0	[+]
SOL	0.00 0.00	0.67 0.81	17:00:41 17:00:00 17:00:00 17:00:00	825 1888 612 1488	0.74 0.74 0.74 0.74	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
SONEL	0.00	0.00 %	14:45:41	28	8.40	1	10	8.30	8.50	10	1	0	0	[+]
SON	0.00 0.00	7.60 9.20	14:45:41 16:38:34 09:55:51 09:34:48	10 890 90 5	8.40 8.50 8.70 8.70	1 1 1 1	400 10 150 20	8.20 8.05 8.00 7.90	8.55 8.90 9.00 9.05	10 276 393 745	1 2 1 1
SOPHARMA	0.00	0.00 %	09:00:00	18	10.00	1	1000	0.01	10.00	345	1	0	0	[+]
SPH	0.00 0.00	9.00 11.00	09:01:49 09:58:20 09:58:20 09:00:00	27 25 2 15	10.00 10.00 10.00 10.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	10.50 36.00 0.00 0.00	182 280 0 0	2 1 0 0
STALEXP	3.25	0.00 %	15:57:26	7629	3.25	4	4922	3.23	3.25	98935	2	52	169	[+]
STX	3.23 3.25	2.92 3.58	15:57:26 14:30:06 14:28:27 14:07:23	588 2500 400 200	3.25 3.25 3.24 3.25	1 1 4 1	2500 1000 8000 43	3.21 3.21 3.20 3.19	3.26 3.27 3.27 3.28	1399 1000 1050 15907	1 1 1 3
STALPROD	224.00	-0.22 %	17:00:00	8	223.50	1	42	223.50	224.00	60	1	1	117	[+]
STP	222.00 224.00	202.00 246.00	16:40:29 15:59:42 15:54:53 15:54:53	22 3 10 5	224.00 222.00 223.00 223.50	2 2 1 2	17 43 20 41	222.00 220.00 212.00 211.00	225.00 226.00 229.00 230.00	100 4 4 310	1 1 1 3
STALPROFI	7.10	0.00 %	17:00:00	10	7.20	2	197	7.10	7.20	526	1	0	0	[+]
STF	7.10 7.20	6.40 7.80	09:00:00 17:00:00 14:06:08 13:11:11	10 10 700 400	7.10 7.20 7.10 7.10	2 1 1 1	403 1100 300 70	7.05 7.00 6.95 6.90	7.25 7.35 7.45 7.55	444 1230 980 227	1 2 2 1
STAPORKOW	1.27	11.67 %	14:56:32	48	1.34	3	6528	1.28	1.33	631	1	9	12	[+]
ZUK	1.27 1.34	1.15 1.39	11:19:16 11:05:26 10:58:51 10:20:08	500 1452 6452 819	1.34 1.34 1.28 1.27	1 1 2 1	161 1400 1370 606	1.24 1.23 1.22 1.02	1.38 1.41 1.47 1.59	6000 444 1160 808	1 1 1 1
StarHedge	0.61	-3.17 %	13:29:29	1253	0.61	1	500	0.61	0.62	500	1	7	4	[+]
SHG	0.61 0.62	0.55 0.66	13:26:56 13:26:56 13:26:56 13:26:56	247 200 52 2501	0.61 0.62 0.62 0.62	1 2 1 1	500 7457 1500 500	0.60 0.60 0.59 0.56	0.63 0.64 0.65 0.66	8860 1400 500 362	2 1 1 1
SUNEX	9.60	3.83 %	15:04:12	49	9.76	1	75	9.64	9.74	120	1	4	35	[+]
SNX	9.40 9.80	8.64 10.55	14:59:37 14:59:37 14:58:42 14:56:44	244 121 49 28	9.46 9.48 9.50 9.48	1 3 1 1	45 402 810 400	9.44 9.40 9.38 9.34	9.76 9.78 9.80 9.82	377 1000 93 770	1 1 1 1
SUWARY	12.00	-7.50 %	17:03:14	210	11.10	1	749	10.80	12.00	6604	1	0	3	[+]
SUW	11.10 12.00	10.80 13.20	14:21:27 09:00:00 09:00:00 17:00:00	50 5 5 49	11.10 12.00 12.00 11.60	1 1 1 0	259 700 40 0	9.90 9.70 8.00 0.00	12.70 12.90 13.00 13.90	500 390 360 540	1 1 1 1
SWISSMED	4.40	2.78 %	16:40:47	60	4.44	2	443	4.36	4.44	829	1	3	13	[+]
SWD	4.33 4.44	3.96 4.84	16:38:19 16:33:57 16:25:04 16:25:04	800 310 1 246	4.44 4.44 4.44 4.40	3 1 1 2	580 200 50 3300	4.35 4.30 4.27 4.20	4.47 4.50 4.59 4.77	1886 1017 400 1505	1 2 1 1
SYGNITY	2.55	0.00 %	10:48:45	1000	2.55	2	1550	2.44	2.50	663	1	1	3	[+]
SGN	2.55 2.55	2.30 2.80	09:00:26 15:24:33 15:23:05 12:00:17	1 3257 500 560	2.55 2.55 2.55 2.68	2 1 1 1	4284 800 4000 600	2.42 2.35 2.34 2.32	2.55 2.67 2.68 2.70	10242 750 3050 1080	1 1 2 3
SYNEKTIK	14.72	1.63 %	16:48:51	2	14.98	1	92	14.82	14.98	604	3	3	40	[+]
SNT	14.72 14.98	13.26 16.18	16:36:29 16:36:00 16:29:19 15:11:23	125 73 68 2	14.86 14.84 14.82 14.84	1 1 1 1	65 50 100 500	14.52 14.50 14.34 14.30	15.00 15.16 15.20 15.28	588 150 200 187	1 1 1 1
TALANX	160.00	1.59 %	09:00:00	15	160.00	1	10	149.00	183.50	3	1	0	2	[+]
TNX	160.00 160.00	144.00 176.00	11:18:30 11:04:46 09:13:31 10:31:21	33 2 6 1	157.50 157.50 157.50 147.50	1 0 0 0	1 0 0 0	100.00 0.00 0.00 0.00	197.00 210.00 0.00 0.00	14 10 0 0	1 1 0 0
TALEX	13.45	2.67 %	14:36:10	2	13.45	5	10	12.70	13.45	65	1	1	13	[+]
TLX	12.50 13.45	12.15 14.75	14:13:15 14:13:15 09:32:19 09:25:44	58 20 137 663	12.50 12.55 12.50 12.90	7 1 1 1	32 100 399 90	12.60 12.50 12.30 12.00	13.50 14.00 14.05 14.40	256 130 588 1326	1 2 1 1
TATRY MOUNTAIN	0.00	0.00 %	11:32:16	50	160.00	2	54	158.00	160.00	80	3	0	0	[+]
TMR	0.00 0.00	144.00 176.00	09:00:00 09:00:00 16:37:33 15:33:16	5 45 6 12	160.00 160.00 160.00 160.00	1 1 1 1	40 25 60 10	157.00 155.00 154.00 147.00	161.00 162.00 163.00 165.00	55 7 10 20	1 1 1 1
TAURONPE	1.66	4.17 %	17:04:49	1747	1.72	1	253	1.72	1.73	121090	3	6,409	10,944	[+]
TPE	1.66 1.74	1.49 1.82	17:04:49 17:04:49 17:04:49 17:04:49	300 4000 2000 1953	1.72 1.72 1.72 1.72	2 1 4 1	7000 530 17382 22529	1.72 1.72 1.72 1.71	1.73 1.73 1.73 1.73	50982 22529 55800 14745	5 1 4 2
TBULL	18.75	1.97 %	15:45:05	1	18.15	1	100	17.50	18.10	100	1	0	6	[+]
TBL	17.60 18.75	16.90 20.60	13:36:58 13:00:00 12:59:00 12:40:46	59 13 41 81	17.65 17.60 17.65 17.65	2 2 1 1	510 190 250 100	17.45 17.25 17.20 17.10	18.15 18.20 18.30 18.65	59 300 410 51	1 1 1 1
TERMOREX	1.09	-0.91 %	09:11:58	2	1.09	1	3000	1.00	1.08	1150	1	0	0	[+]
TRR	1.09 1.09	0.98 1.20	09:11:57 09:11:56 09:11:56 09:11:56	2 3 3 3	1.09 1.09 1.09 1.09	2 2 1 1	210 220 1050 9200	0.95 0.90 0.86 0.82	1.09 1.10 1.19 1.20	3296 794 1000 1519	1 1 1 1
TESGAS	2.54	-2.31 %	09:00:00	2	2.54	2	718	2.52	2.54	999	1	0	0	[+]
TSG	2.54 2.54	2.30 2.78	15:17:33 15:13:33 14:06:17 14:04:23	2 3000 488 2	2.60 2.48 2.50 2.50	2 1 1 1	1050 325 24 349	2.40 2.38 2.36 1.66	2.60 2.64 2.70 2.88	1556 580 600 467	2 1 1 1
TIM	8.64	0.00 %	15:52:30	308	8.62	1	177	8.36	8.60	1427	1	1	10	[+]
TIM	8.30 8.64	7.78 9.50	13:57:14 13:44:56 13:44:56 11:21:46	1 108 200 1	8.62 8.30 8.40 8.62	1 1 2 1	392 602 1300 100	8.34 8.32 8.20 8.12	8.64 8.66 8.68 8.70	1705 2000 1950 3000	1 1 1 1
TORPOL	6.68	0.00 %	17:00:00	1	6.68	2	1747	6.60	6.68	289	1	4	28	[+]
TOR	6.60 6.70	6.02 7.34	16:09:18 14:49:43 14:49:43 14:49:43	29 224 227 200	6.60 6.60 6.62 6.64	1 2 1 3	200 2000 500 765	6.58 6.56 6.54 6.52	6.70 6.78 6.80 6.82	4401 381 221 440	1 2 1 2
TOWERINV	25.00	-0.79 %	15:51:37	23	25.00	1	18	24.30	25.00	177	1	0	1	[+]
TOW	25.00 25.00	22.50 27.50	16:17:59 12:48:37 17:00:00 15:25:29	1 52 1 100	25.20 24.30 25.50 24.40	1 1 1 1	320 50 100 45	24.00 23.30 21.60 21.50	25.20 25.50 25.60 25.70	299 49 70 363	1 1 1 2
TOYA	3.90	10.26 %	17:00:00	800	4.30	1	400	4.28	4.30	1000	2	623	2,462	[+]
TOA	3.76 4.50	3.86 4.70	17:00:00 17:00:00 17:00:00 17:00:00	200 450 500 235	4.30 4.30 4.30 4.30	1 1 1 1	300 1000 2236 700	4.26 4.24 4.22 4.20	4.38 4.46 4.50 4.52	300 168 1000 1000	1 1 1 1
TRAKCJA	2.02	0.50 %	16:43:12	4599	2.00	2	1504	2.00	2.02	513	2	65	130	[+]
TRK	1.97 2.04	1.82 2.22	16:43:12 16:40:16 16:02:35 15:37:07	401 49 251 249	2.01 2.01 2.01 2.01	1 4 6 1	500 2151 6795 500	1.98 1.98 1.97 1.97	2.02 2.03 2.04 2.04	2000 2090 1635 1400	2 2 2 1
TRANSPOL	3.00	-3.28 %	15:11:53	499	2.81	1	3900	2.81	2.90	3700	1	1	3	[+]
TRN	2.81 3.00	2.70 3.30	14:45:40 09:16:16 09:04:57 09:00:00	350 145 1 5	2.81 2.81 2.90 3.00	1 1 0 0	500 5 0 0	2.65 2.00 0.00 0.00	3.00 3.04 3.05 3.17	450 2367 1990 2675	1 1 1 1
TRITON	1.72	0.00 %	15:09:20	377	1.81	2	8450	1.71	1.81	4363	2	1	1	[+]
TRI	1.72 1.81	1.55 1.89	10:04:42 09:00:00 09:00:00 12:33:07	100 123 55 66	1.81 1.72 1.81 1.81	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.98 1.99 2.04 2.05	300 331 3000 2688	1 1 1 2
TSGAMES	160.00	-1.73 %	17:04:25	10	159.20	2	14	158.80	159.20	158	3	12	1,920	[+]
TEN	156.60 164.00	144.00 176.00	17:00:00 17:00:00 17:00:00 17:00:00	2 13 27 7	159.20 159.20 159.20 159.20	1 1 3 2	150 50 196 91	158.40 158.20 158.00 157.60	159.40 159.60 160.00 160.80	303 70 178 71	1 1 3 1
ULMA	51.50	0.98 %	14:40:35	100	51.50	3	169	49.80	51.50	100	2	0	5	[+]
ULM	51.50 51.50	46.40 56.50	09:00:00 17:00:00 17:00:00 17:00:00	2 53 24 71	51.50 51.00 51.00 51.00	1 1 1 1	100 47 30 100	49.40 49.20 41.60 41.00	52.00 52.50 53.00 53.50	145 786 10 21	1 2 1 1
ULTGAMES	18.58	1.50 %	17:01:12	761	18.98	1	90	18.72	18.98	239	1	10	177	[+]
ULG	18.32 19.18	16.74 20.40	17:01:06 17:00:59 17:00:00 17:00:00	425 198 196 3	18.98 18.98 18.98 18.98	1 1 2 1	150 200 200 250	18.70 18.64 18.60 18.56	19.00 19.02 19.16 19.18	370 50 50 45	3 1 1 1
UNIBEP	6.26	0.32 %	16:06:05	20	6.30	1	50	6.16	6.26	393	1	6	35	[+]
UNI	6.10 6.30	5.64 6.88	15:58:06 15:58:06 15:58:06 15:06:58	4586 18 396 1	6.20 6.20 6.18 6.20	1 1 3 1	100 210 60 1260	6.14 6.12 6.08 6.06	6.28 6.32 6.36 6.38	385 340 1891 400	1 3 2 1
UNICREDIT	0.00	0.00 %	09:33:35	35	47.40	1	5	48.00	49.90	30	1	0	0	[+]
UCG	0.00 0.00	42.66 52.14	09:00:00 13:39:12 10:48:15 12:56:13	1 38 38 200	47.40 46.50 47.46 47.80	1 1 1 0	40 60 3 0	38.90 38.60 37.91 0.00	50.00 53.00 54.00 75.95	154 24 22 30	2 1 1 1
UNIMA	2.16	-10.00 %	17:00:00	5	2.16	2	6844	2.16	2.22	175	2	5	10	[+]
U2K	2.16 2.22	1.95 2.36	17:00:00 17:00:00 16:41:03 16:41:01	419 750 50 50	2.16 2.16 2.18 2.18	1 1 5 1	100 100 250 200	2.10 2.06 2.02 2.00	2.32 2.36 2.40 2.44	100 100 2199 142	1 1 3 2
UNIMOT	27.90	0.72 %	17:00:00	10	27.80	7	2436	27.50	27.80	1063	4	6	166	[+]
UNT	27.50 28.10	25.20 30.60	16:47:42 16:41:40 16:39:03 16:37:19	1 95 5 16	27.80 27.60 27.60 27.50	2 1 1 3	137 200 50 292	27.40 27.30 27.20 27.10	27.90 28.00 28.10 28.20	404 1051 363 1085	2 8 4 2
URSUS	0.66	0.00 %	16:43:39	3750	0.67	5	12845	0.67	0.68	1200	1	69	46	[+]
URS	0.66 0.69	0.60 0.73	16:23:59 16:23:15 16:07:46 16:07:46	2000 2000 231 2400	0.67 0.67 0.67 0.67	1 1 1 1	13100 1300 2000 100140	0.66 0.66 0.66 0.66	0.68 0.68 0.69 0.69	1403 5300 2382 4000	2 2 1 1
VENTUREIN	1.39	-13.89 %	17:00:21	20	1.24	1	6030	1.24	1.34	5600	1	9	12	[+]
VTI	1.24 1.39	1.13 1.38	17:00:21 16:19:54 15:48:15 11:22:26	84 332 1000 159	1.24 1.32 1.26 1.30	1 1 0 0	1200 50 0 0	0.90 0.20 0.00 0.00	1.66 1.70 1.80 1.89	100 1185 1000 150	1 1 1 1
VIGOSYS	304.00	0.00 %	14:11:54	20	304.00	2	42	302.00	314.00	10	2	0	95	[+]
VGO	300.00 316.00	274.00 334.00	12:55:17 12:45:55 12:45:55 12:45:55	1 6 5 5	316.00 300.00 300.00 300.00	1 1 3 2	18 6 22 31	300.00 298.00 296.00 294.00	316.00 318.00 330.00 338.00	126 50 20 10	1 1 1 2
VINDEXUS	8.58	0.23 %	16:34:07	14	8.56	1	333	8.42	8.56	403	2	0	2	[+]
VIN	8.54 8.58	7.74 9.42	16:34:07 09:00:00 09:00:00 17:00:00	186 5 23 129	8.54 8.58 8.58 8.54	1 1 1 1	172 1000 50 100	8.40 8.36 8.34 8.22	8.60 8.62 8.66 8.68	4502 274 442 1308	6 1 1 2
VISTAL	2.03	0.00 %	16:07:12	2	2.00	1	800	1.95	2.00	469	1	4	8	[+]
VTL	1.95 2.03	1.83 2.23	16:05:52 15:51:39 15:48:55 15:43:52	200 2 1000 125	1.95 2.00 1.96 1.97	2 1 1 1	4399 430 1000 397	1.94 1.93 1.92 1.92	2.01 2.02 2.03 2.05	1000 2758 7327 900	1 2 5 1
VIVID	1.27	0.16 %	16:25:59	895	1.23	3	2205	1.23	1.25	915	1	54	67	[+]
VVD	1.23 1.29	1.14 1.40	16:25:59 16:25:59 15:51:44 15:50:45	2105 1000 1587 1113	1.23 1.23 1.25 1.24	9 1 2 1	23111 500 3000 907	1.23 1.22 1.22 1.21	1.25 1.27 1.28 1.29	1300 200 1235 2811	1 1 1 2
VOTUM	11.30	2.21 %	13:50:27	6	11.55	1	74	11.35	11.40	82	1	1	16	[+]
VOT	11.30 11.55	10.20 12.40	13:50:27 13:50:27 13:13:33 12:10:51	47 47 3 280	11.50 11.45 11.45 11.40	1 3 1 1	280 2640 100 95	11.05 11.00 10.60 10.55	11.95 12.00 12.10 12.15	494 5129 1175 50	2 2 1 1
VOXEL	31.80	-2.52 %	16:12:21	20	31.00	2	30	30.70	31.00	581	2	1	33	[+]
VOX	31.00 31.90	28.70 34.90	16:12:21 15:41:30 15:07:50 15:00:59	9 60 41 32	31.00 31.10 31.00 31.00	2 2 1 1	127 53 110 25	30.30 30.20 30.10 29.60	31.20 31.50 31.80 31.90	20 50 33 209	1 1 2 3
VRGSA	4.10	-0.12 %	16:44:27	60	4.09	2	11032	4.08	4.08	2010	4	7	28	[+]
VRG	4.08 4.10	3.69 4.51	15:18:47 15:18:47 14:14:59 14:02:33	242 158 718 420	4.09 4.09 4.08 4.09	1 1 1 2	364 250 1000 373	4.06 4.05 4.05 4.04	4.09 4.10 4.12 4.15	1365 5898 2990 620	1 3 1 2
WADEX	7.00	1.43 %	14:12:32	187	7.10	1	18	7.10	7.20	410	2	2	14	[+]
WAX	7.00 7.40	6.30 7.70	12:05:13 12:05:13 11:25:06 11:25:06	99 1 803 1	7.24 7.20 7.24 7.40	1 1 1 2	10 10 520 20	7.06 7.00 6.98 6.82	7.26 7.28 7.30 7.38	121 10 308 20	1 1 1 2
WARIMPEX	6.78	6.06 %	13:36:30	64	7.00	1	100	6.60	7.00	86	1	0	1	[+]
WXF	6.78 7.00	6.12 7.44	12:56:18 09:00:00 14:52:04 13:59:47	51 6000 520 80	6.78 6.60 6.60 6.60	1 1 0 0	400 268 0 0	6.50 6.24 0.00 0.00	7.06 7.22 7.88 7.90	100 70 50 210	1 1 1 1
WASKO	1.28	-2.34 %	15:23:03	5	1.25	1	200	1.22	1.24	900	1	7	9	[+]
WAS	1.21 1.28	1.15 1.40	15:18:25 14:53:37 12:15:07 11:54:46	800 2000 4 1700	1.22 1.24 1.25 1.21	1 2 2 1	510 2300 1700 1250	1.22 1.21 1.21 1.20	1.25 1.26 1.26 1.27	4691 500 2000 2839	3 1 1 1
WAWEL	658.00	-2.74 %	12:55:06	7	640.00	1	4	642.00	660.00	12	3	0	8	[+]
WWL	640.00 662.00	594.00 722.00	12:55:06 12:09:34 12:09:34 16:43:14	4 1 1 4	646.00 662.00 658.00 658.00	6 2 1 1	53 3 1 3	640.00 630.00 628.00 622.00	662.00 664.00 666.00 668.00	21 18 20 112	1 1 1 3
WIELTON	7.49	-3.33 %	16:49:43	5	7.25	1	500	7.22	7.24	250	1	44	317	[+]
WLT	6.80 7.60	6.75 8.23	16:48:47 16:46:07 16:46:07 16:37:03	100 200 200 300	7.20 7.20 7.20 7.25	1 1 1 1	300 929 200 144	7.20 7.18 7.10 7.05	7.25 7.30 7.35 7.36	685 300 2298 290	2 1 1 1
WIKANA	0.00	0.00 %	17:00:00	1	1.10	1	858	1.05	1.07	191	1	0	0	[+]
WIK	0.00 0.00	0.99 1.21	15:14:43 09:01:06 09:00:00 17:00:00	43 5 48 542	1.05 1.13 1.05 1.04	1 1 1 1	7420 305 100 800	1.04 1.02 0.90 0.88	1.09 1.10 1.11 1.13	500 17373 650 1192	1 3 1 2
WIRTUALNA	68.80	1.52 %	17:00:00	2	67.00	1	12	66.20	67.00	162	1	1	60	[+]
WPL	65.20 68.80	62.00 75.60	17:00:00 16:47:29 16:47:29 15:48:56	4 46 27 6	67.00 66.20 66.20 66.00	1 1 1 1	44 15 130 50	65.40 65.00 64.80 64.00	67.80 68.60 68.80 69.00	158 125 557 894	1 2 4 2
WITTCHEN	13.50	0.00 %	09:00:00	3	13.50	7	975	13.50	14.00	540	1	0	0	[+]
WTN	13.50 13.50	12.15 14.85	09:00:00 09:00:00 09:00:00 09:00:00	5 4 7 4	13.50 13.50 13.50 13.50	2 1 3 1	1388 250 941 17	13.40 13.10 13.00 12.00	14.50 14.90 15.40 15.70	169 633 490 100	1 2 1 1
WOJAS	5.12	1.98 %	15:53:35	22	5.14	1	160	5.00	5.14	1478	1	1	5	[+]
WOJ	5.04 5.14	4.61 5.62	15:53:09 15:52:56 15:52:56 14:04:49	390 242 322 8	5.12 5.04 5.04 5.04	1 3 2 1	1700 750 153 200	4.92 4.80 4.66 4.60	5.18 5.20 5.32 5.38	322 280 135 2530	1 2 1 1
WORKSERV	1.01	16.26 %	17:04:17	1444	1.14	5	11007	1.14	1.16	13679	1	958	1,055	[+]
WSE	1.01 1.18	1.00 1.22	17:00:00 17:00:00 17:00:00 17:00:00	2769 2370 6829 2336	1.14 1.14 1.14 1.14	1 1 1 2	3000 3788 6400 12000	1.13 1.13 1.11 1.11	1.17 1.18 1.18 1.18	1700 12252 2545 16552	2 4 2 6
XTB	3.18	0.65 %	14:42:14	500	3.10	1	500	3.09	3.18	562	1	1	2	[+]
XTB	3.10 3.18	2.87 3.49	13:03:15 09:00:00 11:53:11 10:05:30	33 5 5 100	3.18 3.18 3.08 3.07	1 1 1 1	400 105 2500 321	3.08 3.07 3.05 3.02	3.19 3.23 3.27 3.28	205 875 735 999	1 1 2 1
YOLO	0.00	0.00 %	14:17:49	200	1.70	1	5	1.70	1.70	4420	1	0	0	[+]
YOL	0.00 0.00	1.53 1.87	09:52:16 09:49:30 09:38:29 09:38:29	1634 29 4420 362	1.60 1.67 1.70 1.72	2 0 0 0	4800 0 0 0	1.60 0.00 0.00 0.00	1.80 1.85 2.00 2.68	4177 400 13 660	2 1 1 1
ZAMET	0.85	-2.30 %	11:06:27	12	0.85	1	5	0.60	0.85	1988	1	0	0	[+]
ZMT	0.85 0.85	0.76 0.94	12:12:02 12:04:50 10:30:16 10:30:16	25 8950 3907 6093	0.87 0.85 0.89 0.89	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.90 0.93 0.94 0.95	8730 4950 1000 12591	1 1 1 2
ZEPAK	6.56	1.48 %	17:00:00	1	6.84	1	113	6.76	6.84	1299	1	11	74	[+]
ZEP	6.56 6.84	5.92 7.20	16:04:44 15:54:59 15:13:38 15:12:23	500 250 500 400	6.80 6.80 6.80 6.80	2 2 1 1	424 800 125 100	6.70 6.66 6.62 6.60	6.86 6.88 6.90 7.00	210 200 131 5000	1 1 1 3
ZPUE	120.00	4.35 %	17:00:00	15	120.00	2	118	119.00	120.00	20	1	0	58	[+]
PUE	116.00 120.00	108.00 132.00	16:28:52 16:13:18 15:44:09 14:56:25	148 1 9 50	120.00 120.00 120.00 120.00	3 2 1 1	55 75 80 5	117.00 116.00 113.00 111.00	124.00 126.00 135.00 143.00	10 4 30 33	1 1 1 1
ZUE	4.36	-3.23 %	15:16:41	50	4.20	1	80	4.14	4.36	650	1	0	0	[+]
ZUE	4.20 4.36	3.94 4.78	09:15:55 17:00:00 16:39:30 10:39:44	2 2 5 43	4.36 4.34 4.20 4.10	1 1 1 1	215 108 161 500	4.12 4.10 4.04 4.00	4.48 4.50 4.70 4.88	332 4998 95 228	1 1 1 1
ZYWIEC	482.00	0.00 %	15:06:27	2	482.00	2	5	482.00	488.00	146	5	0	7	[+]
ZWC	482.00 488.00	434.00 530.00	13:42:33 12:18:36 12:16:42 11:35:37	2 1 3 2	488.00 482.00 482.00 482.00	2 6 2 1	9 128 16 2	480.00 476.00 474.00 472.00	490.00 492.00 494.00 496.00	3 2 2 7	2 1 1 2

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» Lotos [1]
» Sprzedaz spolek blad gry [6]
» prosba o dodanie [5]
» do admina [2]
» Ogromna prośba ! [5]
» Gra - dywidendy 2014 [9]
» dywidendy [0]
» Prowizje do 5zł [6]
» Odcięcie na Polwaksie [6]
» xStation 5 [2]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	sygnaly-at: Strategia "jednej kreski" chroni nas przed zakupami - EEX
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - EEX /3/ - Aktualizacja

Login/Email
Hasło
Zapamiętaj mnie