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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	194.90	-1.36 %	14:34:20	1	192.75	2	150	192.75	194.80	130	1	1	220	[+]
11B	192.75 195.30	175.45 214.35	14:33:35 14:30:49 14:22:10 14:22:04	4 1 15 10	192.75 193.55 194.00 194.00	1 1 2 1	10 53 186 40	192.65 192.20 192.00 190.80	195.00 195.05 195.25 195.30	475 73 13 100	3 2 1 3
4FUNMEDIA	6.58	0.91 %	13:35:50	200	6.63	1	946	6.60	6.68	2195	2	4	28	[+]
4FM	6.58 6.63	5.93 7.23	13:31:44 13:24:32 13:23:58 13:22:51	200 54 300 400	6.63 6.60 6.62 6.60	2 1 1 1	280 1300 399 719	6.55 6.45 6.30 6.14	6.77 6.79 6.82 6.89	1110 250 2148 450	1 1 2 1
AATHOLD	19.00	0.00 %	09:10:16	1	19.00	1	412	18.29	19.00	312	2	0	0	[+]
AHL	19.00 19.00	17.10 20.90	09:00:00 12:39:31 11:31:58 09:00:00	1 71 1 2	19.00 19.00 19.25 19.00	1 0 0 0	500 0 0 0	17.00 0.00 0.00 0.00	19.20 19.25 19.49 19.50	392 99 90 115	1 1 1 2
ABCDATA	1.81	-0.55 %	12:40:10	853	1.80	7	15915	1.79	1.80	2201	2	19	34	[+]
ABC	1.79 1.81	1.63 1.99	12:40:10 12:28:33 12:15:40 12:10:14	348 500 970 182	1.80 1.80 1.80 1.80	5 3 7 6	29100 2807 49441 19900	1.78 1.77 1.76 1.75	1.81 1.82 1.83 1.84	6265 16330 19415 5953	3 3 9 5
ABMSOLID	12.87	3.02 %	14:35:35	1	13.29	1	120	12.05	13.29	110	2	1	8	[+]
ABM	12.80 13.29	11.59 14.15	14:35:35 14:35:00 14:35:00 14:34:40	99 1 4 200	12.86 12.86 12.80 12.80	1 1 1 1	130 100 750 20	11.10 11.00 10.00 5.00	13.35 13.75 14.20 14.39	93 70 190 211	1 1 1 1
ABPL	35.00	0.14 %	09:37:42	30	35.00	1	50	34.82	34.99	30	1	0	1	[+]
ABE	35.00 35.00	31.50 38.50	09:03:25 16:26:44 16:26:39 16:26:39	2 100 77 10	35.00 34.95 35.00 35.00	1 1 1 1	302 2 295 100	34.80 34.70 34.51 34.50	35.00 35.20 35.37 35.48	58 25 285 49	2 1 1 1
ACAUTOGAZ	45.80	2.62 %	13:53:23	32	47.00	2	37	45.80	47.00	68	1	0	12	[+]
ACG	45.80 47.00	41.22 50.38	13:46:22 13:46:22 13:46:22 13:41:33	23 24 12 27	47.00 47.00 47.00 47.00	1 2 2 2	69 275 34 58	45.71 45.00 44.50 43.50	47.20 47.40 47.48 47.99	165 25 40 166	1 1 1 1
ACTION	3.59	3.69 %	14:26:20	260	3.65	1	435	3.60	3.64	1000	1	13	46	[+]
ACT	3.56 3.65	3.24 3.94	14:23:07 14:18:10 14:18:10 13:50:08	212 250 42 300	3.65 3.65 3.65 3.65	1 3 1 2	278 1770 958 960	3.59 3.58 3.56 3.55	3.65 3.66 3.67 3.68	3278 700 500 1545	1 1 1 3
ADIUVO	21.00	0.00 %	09:00:00	1	21.00	1	529	20.01	20.99	83	1	0	0	[+]
ADV	21.00 21.00	18.90 23.10	17:00:00 15:26:28 15:25:04 12:58:25	1 123 400 1500	21.00 20.49 20.49 20.49	2 0 0 0	775 0 0 0	20.00 0.00 0.00 0.00	21.00 21.24 22.55 23.10	417 1000 87 30	2 1 1 1
AGORA	15.40	0.00 %	14:01:55	747	15.40	1	650	15.37	15.50	1131	2	1	17	[+]
AGO	15.35 15.40	13.86 16.94	10:50:46 10:50:37 10:50:37 09:38:50	200 33 67 15	15.40 15.39 15.39 15.35	1 1 2 1	100 120 170 66	15.36 15.34 15.30 15.24	15.52 15.66 15.69 15.71	100 645 112 134	1 1 2 1
AGROTON	6.42	-2.34 %	14:11:38	130	6.25	3	3350	6.26	6.49	157	1	9	57	[+]
AGT	6.20 6.50	5.78 7.06	13:06:09 13:06:09 13:04:57 13:04:38	40 300 700 275	6.50 6.50 6.45 6.44	1 4 1 4	1300 699 200 1598	6.25 6.22 6.21 6.20	6.50 6.55 6.60 6.61	1817 1000 50 530	2 2 1 1
AGROWILL	0.00	0.00 %	16:47:27	10	1.88	1	10000	0.02	1.00	24	1	0	0	[+]
AWG	0.00 0.00	1.70 2.06	09:00:00 16:42:25 09:00:46 09:00:00	9 100 260 740	1.90 1.90 1.98 1.98	1 0 0 0	10000 0 0 0	0.01 0.00 0.00 0.00	1.70 1.88 1.90 1.97	500 990 1307 500	1 1 2 1
AILLERON	19.40	0.83 %	14:32:50	100	19.48	1	100	19.22	19.48	280	1	50	966	[+]
ALL	19.12 19.48	17.46 21.34	14:32:50 14:31:12 14:18:07 12:08:18	100 19535 30000 5	19.36 19.30 19.30 19.37	1 1 1 1	300 69 383 366	19.20 19.19 19.15 18.99	19.59 19.60 19.62 19.63	75 300 176 383	1 2 1 1
ALCHEMIA	5.06	0.40 %	12:29:50	250	5.06	1	150	5.05	5.06	250	1	9	47	[+]
ALC	5.06 5.07	4.56 5.56	12:29:50 12:29:50 10:42:15 09:47:58	8200 93 150 107	5.06 5.06 5.07 5.06	1 2 3 1	200 1400 1623 200	5.02 5.01 5.00 4.96	5.07 5.08 5.09 5.10	3518 3693 2000 1202	4 5 2 4
ALIOR	61.60	-0.98 %	14:35:46	7	61.39	2	357	61.48	61.66	609	6	101	6,182	[+]
ALR	61.02 61.93	55.44 67.76	14:35:46 14:33:35 14:33:35 14:33:29	118 22 119 66	61.39 61.31 61.32 61.44	1 1 1 1	141 270 2500 58	61.46 61.45 61.40 61.35	61.68 61.79 61.80 61.89	444 22 604 200	2 1 2 1
ALMAMARKET	0.76	19.48 %	14:33:24	2600	0.92	2	2159	0.92	0.93	17792	1	1,161	1,062	[+]
ALM	0.71 1.03	0.82 1.03	14:33:20 14:33:20 14:33:20 14:30:21	101 1500 1000 155	0.92 0.92 0.92 0.93	4 5 4 5	12128 19510 12005 11700	0.91 0.90 0.89 0.88	0.94 0.95 0.96 0.98	4500 8333 2000 2875	1 4 1 3
ALTA	3.48	0.00 %	10:25:58	2	3.48	1	2315	3.24	3.39	2315	1	0	1	[+]
AAT	3.40 3.48	3.14 3.82	10:25:50 09:10:23 09:00:00 15:10:48	300 1 1 25	3.40 3.48 3.48 3.28	1 1 1 1	500 1000 750 1000	3.10 3.00 2.90 2.80	3.40 3.48 3.50 3.80	2213 208 3498 5000	1 1 2 1
ALTUSTFI	16.26	0.00 %	13:53:18	32	16.40	1	50	16.31	16.40	789	1	1	15	[+]
ALI	16.26 16.49	14.64 17.88	13:45:45 12:25:00 11:59:58 09:36:46	49 100 30 437	16.40 16.40 16.40 16.49	1 2 1 1	80 447 614 4	16.30 16.23 16.21 16.20	16.48 16.49 16.69 16.70	41 364 55 635	2 2 1 2
ALUMETAL	47.27	-0.59 %	14:37:04	75	46.99	3	250	46.62	46.99	125	1	5	247	[+]
AML	46.50 47.29	42.55 51.99	14:26:22 14:21:20 14:21:20 14:17:13	500 1 249 5	47.00 47.00 46.99 46.99	1 1 1 1	40 300 60 100	46.60 46.55 46.53 46.52	47.00 47.19 47.20 47.30	400 120 470 46	2 1 1 1
AMBRA	10.80	0.00 %	13:49:14	3345	10.90	1	380	10.86	11.00	473	3	14	158	[+]
AMB	10.74 10.95	9.72 11.88	13:31:01 13:03:58 12:23:22 11:43:33	7724 93 183 100	10.90 10.90 10.90 10.95	1 2 1 1	7 153 280 300	10.80 10.74 10.71 10.70	11.05 11.15 11.18 11.19	235 138 128 671	1 1 1 1
AMICA	166.00	-2.37 %	14:29:09	29	162.55	4	126	162.55	163.00	140	3	3	525	[+]
AMC	162.55 166.00	149.40 182.60	14:25:51 14:09:20 14:09:20 14:05:22	8 8 15 30	162.70 162.55 162.70 162.55	1 3 2 1	10 24 25 10	162.35 162.10 162.00 161.90	163.95 164.00 164.45 164.50	13 200 14 57	1 1 1 1
AMREST	374.85	-0.92 %	14:37:48	28	371.45	1	1	371.35	372.95	67	2	0	179	[+]
EAT	369.00 374.85	337.40 412.30	14:35:42 14:35:42 14:35:42 14:23:11	8 1 1 1	371.45 371.45 371.45 372.95	1 1 1 1	5 12 21 98	371.00 370.85 370.35 370.30	373.00 373.50 374.00 374.05	10 11 25 91	1 1 1 1
APATOR	31.00	-0.39 %	14:12:40	3	30.88	3	249	30.51	30.99	13	1	55	1,686	[+]
APT	30.49 31.00	27.90 34.10	14:12:40 13:43:24 13:14:26 13:02:06	13 18000 50 74	30.88 30.50 30.58 30.58	1 1 1 1	28 37 31 100	30.49 30.38 30.36 30.35	31.00 31.20 31.64 31.80	40 648 36 80	1 3 1 1
APLISENS	12.90	0.00 %	09:00:00	2	12.90	1	117	12.61	12.90	67	1	0	0	[+]
APN	12.90 12.90	11.61 14.19	09:00:00 14:00:37 14:00:35 13:30:02	2 2 58 112	12.90 12.95 12.62 12.62	1 1 1 0	609 100 100 0	12.33 12.04 12.02 0.00	12.94 12.95 13.20 13.30	580 586 98 150	1 1 1 1
APSENERGY	3.99	0.00 %	09:00:00	1	3.99	1	2000	3.86	3.99	484	1	0	0	[+]
APE	3.99 3.99	3.60 4.38	09:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	3.99 3.99 3.99 3.99	1 0 0 0	700 0 0 0	3.65 0.00 0.00 0.00	4.00 4.10 4.17 4.37	61 1450 374 470	2 1 1 1
ARCHICOM	0.00	0.00 %	16:49:06	2	15.89	1	500	15.70	15.89	318	1	0	0	[+]
ARH	0.00 0.00	14.31 17.47	16:37:46 16:37:46 16:37:46 16:27:28	252 163 85 250	15.74 15.74 15.74 15.50	1 1 3 1	100 250 571 100	15.31 15.30 15.25 15.12	15.90 16.00 16.11 16.25	200 2330 90 700	1 2 1 1
ARCTIC	4.18	-0.72 %	14:17:23	2000	4.12	1	514	4.12	4.13	3420	1	7	31	[+]
ATC	4.12 4.18	3.77 4.59	10:58:58 10:23:09 10:23:09 09:47:00	4 12 84 3728	4.14 4.14 4.13 4.13	2 1 1 1	1404 1000 1000 2280	4.11 4.10 4.08 4.05	4.14 4.15 4.16 4.17	2996 4060 2523 2000	1 2 1 1
ARCUS	0.00	0.00 %	11:27:23	11	1.10	1	7080	1.05	1.10	8989	1	0	0	[+]
ARC	0.00 0.00	0.99 1.21	09:01:59 16:02:43 16:00:45 12:48:58	9000 7500 7560 1	1.05 1.04 1.04 1.03	1 1 1 1	1000 3000 3500 1400	1.03 0.96 0.91 0.90	1.20 1.21 1.24 1.25	3000 1000 869 87	1 1 1 1
ARTERIA	8.80	-7.95 %	14:29:44	99	8.10	1	200	8.03	8.25	700	1	2	19	[+]
ARR	8.10 8.80	7.92 9.68	12:28:40 12:28:40 12:28:40 12:10:31	200 178 23 100	8.10 8.10 8.15 8.15	1 1 1 1	250 945 130 150	8.02 7.96 7.80 7.52	8.35 8.48 8.70 8.74	900 123 911 200	1 1 1 1
ARTMAN	13.45	-3.36 %	13:46:16	15	12.95	2	170	12.95	13.40	180	1	0	2	[+]
ART	12.95 13.45	12.11 14.79	13:41:25 13:15:44 12:45:13 09:00:00	5 10 100 1	12.95 12.95 13.40 13.45	1 1 1 1	150 100 125 150	12.92 12.90 12.41 12.39	13.42 13.45 13.49 13.50	200 2396 87 688	1 4 1 2
ASBIS	2.37	0.42 %	14:35:26	500	2.38	1	2000	2.37	2.38	1189	1	39	93	[+]
ASB	2.36 2.43	2.14 2.60	14:35:26 14:33:03 14:14:41 14:14:41	311 2125 30 1859	2.38 2.40 2.40 2.40	6 4 1 2	5423 2175 100 3820	2.36 2.35 2.34 2.33	2.40 2.42 2.43 2.44	17875 1998 7025 2829	1 2 4 2
ASSECOBS	27.01	-1.57 %	14:09:38	86	27.01	1	16	27.01	27.37	78	1	0	11	[+]
ABS	27.01 27.01	24.31 29.71	12:24:31 12:24:31 10:01:24 10:00:23	250 63 15 31	27.01 27.01 27.01 27.44	2 1 1 1	225 50 283 80	27.00 26.92 26.52 26.10	27.45 27.50 27.83 27.90	17 412 270 200	1 3 1 1
ASSECOPOL	44.90	0.67 %	14:33:35	116	45.15	3	2062	45.13	45.24	418	1	54	2,433	[+]
ACP	44.90 45.33	40.41 49.39	14:30:57 14:30:56 14:30:52 14:30:52	25 3 112 63	45.20 45.20 45.27 45.27	1 2 1 3	93 4072 100 379	45.11 45.08 45.06 45.05	45.25 45.26 45.29 45.33	153 126 131 30	2 1 1 1
ASSECOSEE	12.28	2.33 %	09:12:26	1	12.28	1	636	11.80	12.28	1642	1	0	0	[+]
ASE	12.28 12.28	11.06 13.50	16:43:53 16:43:53 16:43:53 16:09:48	6891 500 150 599	12.00 12.00 12.00 12.04	1 1 1 0	500 62 200 0	11.30 11.21 9.99 0.00	12.29 12.30 12.37 12.38	100 405 107 507	1 1 1 1
ASTARTA	68.50	0.22 %	14:12:03	16	68.80	1	184	68.80	69.34	104	1	1	78	[+]
AST	68.49 68.80	61.65 75.35	14:12:03 13:53:10 13:53:10 13:53:09	23 19 129 29	68.80 68.80 68.80 68.80	1 1 1 1	56 400 31 98	68.51 68.09 67.67 67.64	69.35 69.40 69.50 69.80	30 20 100 30	1 1 1 1
ATAL	39.15	-0.25 %	14:04:38	300	39.70	1	30	39.50	39.70	8913	2	1	35	[+]
1AT	39.15 39.80	35.24 43.06	14:02:09 13:00:44 10:50:25 10:50:25	30 10 33 167	39.50 39.70 39.80 39.30	1 1 1 1	40 14 10 195	39.16 39.15 38.80 38.61	39.80 40.00 40.10 40.54	10350 465 10 186	3 4 1 1
ATENDE	5.19	-3.47 %	14:36:27	10	5.01	1	90	5.01	5.10	22	1	0	2	[+]
ATD	5.01 5.19	4.68 5.70	09:29:58 09:00:00 17:00:00 17:00:00	300 50 404 200	5.15 5.19 5.19 5.19	1 1 1 1	2000 200 350 890	5.00 4.98 4.90 4.74	5.19 5.20 5.23 5.30	825 1930 263 646	2 1 1 1
ATLANTAPL	4.77	0.00 %	11:15:30	188	4.77	1	390	4.53	4.77	450	3	1	5	[+]
ATP	4.75 4.77	4.30 5.24	11:15:30 09:00:00 09:00:00 17:00:00	312 268 232 5	4.75 4.77 4.77 4.77	1 1 1 1	400 225 226 1942	4.52 4.48 4.47 4.45	4.78 4.85 4.90 4.96	334 1000 1000 108	2 1 1 1
ATLANTIS	0.62	0.00 %	13:18:43	1	0.63	2	5300	0.61	0.63	5235	2	9	5	[+]
ATS	0.60 0.63	0.56 0.68	12:57:43 12:33:23 12:25:48 10:29:49	1000 2000 1000 2000	0.62 0.62 0.61 0.62	3 4 4 1	7760 8300 17000 1800	0.60 0.59 0.58 0.57	0.64 0.65 0.66 0.67	1555 13931 13985 13568	1 6 5 3
ATLASEST	1.14	3.64 %	09:03:40	11	1.14	1	7159	1.10	1.14	913	2	0	0	[+]
ATL	1.14 1.14	1.03 1.25	11:07:53 11:07:53 10:21:05 10:21:05	8 12 1310 1190	1.10 1.12 1.14 1.13	1 1 0 0	130 2000 0 0	1.07 0.98 0.00 0.00	1.15 1.17 1.18 1.19	7088 20 3760 1430	1 1 1 2
ATM	10.81	-0.09 %	12:23:44	50	11.24	1	50	11.24	11.25	1461	2	0	1	[+]
ATM	10.81 11.24	9.73 11.89	10:28:43 14:21:48 14:21:45 14:21:41	10 5 11 1	10.81 11.25 11.25 11.25	1 1 1 1	16 190 700 110	10.80 10.77 10.76 10.25	11.26 11.50 11.55 11.60	670 1050 250 390	1 3 1 2
ATMGRUPA	4.39	-0.92 %	14:32:47	450	4.31	1	200	4.23	4.31	321	1	21	87	[+]
ATG	4.20 4.39	3.96 4.82	14:13:28 13:54:09 13:34:55 13:34:50	450 450 1 450	4.31 4.32 4.34 4.33	1 3 2 2	400 540 31 1050	4.20 4.18 4.17 4.16	4.32 4.33 4.36 4.38	2012 250 1150 500	2 1 1 1
ATREM	0.00	0.00 %	17:00:00	20	2.90	1	100	2.88	2.90	200	3	0	0	[+]
ATR	0.00 0.00	2.61 3.19	12:56:42 12:56:40 11:06:14 11:06:12	50 50 20 20	2.91 2.91 2.91 2.91	2 4 7 1	200 195 2875 100	2.86 2.83 2.82 2.81	2.94 2.95 2.96 2.97	200 320 2550 300	2 1 5 3
AUTOPARTN	5.28	0.19 %	13:58:32	218	5.29	2	400	5.22	5.29	282	1	8	41	[+]
APR	5.18 5.30	4.76 5.80	13:55:02 13:55:02 13:27:45 13:27:45	29 1180 250 100	5.29 5.29 5.29 5.29	2 2 2 3	820 1480 276 490	5.21 5.20 5.19 5.18	5.30 5.33 5.34 5.35	196 209 499 2519	2 1 3 4
AVIAAML	4.99	-0.81 %	14:08:25	500	4.90	2	300	4.90	4.98	490	1	2	11	[+]
AAL	4.89 4.99	4.50 5.48	11:34:52 11:16:22 11:13:23 11:12:50	10 135 176 190	4.98 4.89 4.89 4.90	1 1 1 3	165 23 200 2208	4.89 4.87 4.83 4.80	4.99 5.04 5.08 5.09	985 1500 200 1200	1 1 1 2
AVIASG	19.80	0.00 %	09:00:00	2	19.80	1	105	19.30	19.80	292	1	0	0	[+]
ASG	19.80 19.80	17.82 21.78	09:00:00 09:00:00 09:00:00 09:01:21	2 2 2 2	19.80 19.80 19.80 20.00	1 1 1 0	394 200 1000 0	19.04 17.70 17.00 0.00	19.99 20.00 20.44 20.45	376 408 47 36	1 3 1 1
AWBUD	6.12	2.00 %	10:58:03	200	6.12	1	485	6.01	6.12	1300	1	0	1	[+]
AWB	6.12 6.12	5.51 6.73	17:00:00 17:00:00 17:00:00 17:00:00	9 6 500 294	6.00 6.00 6.00 6.00	1 1 1 1	100 400 1320 600	6.00 5.84 5.82 5.81	6.17 6.80 7.21 7.24	7646 294 35 350	1 1 1 1
BALTONA	2.09	2.44 %	13:52:01	1	2.10	1	747	2.05	2.10	322	1	1	1	[+]
BAL	2.05 2.10	1.89 2.29	11:41:21 11:39:29 09:00:16 16:39:38	73 547 2 180	2.05 2.06 2.09 2.05	1 1 1 1	971 366 3713 600	2.04 2.03 2.02 2.01	2.11 2.12 2.15 2.17	228 3538 2932 1329	1 1 1 1
BBIDEVNFI	0.82	2.47 %	14:15:02	532	0.83	6	21423	0.83	0.84	21580	6	238	197	[+]
BBD	0.81 0.85	0.74 0.90	14:15:02 14:12:41 13:57:19 12:58:16	5976 100 1 5000	0.83 0.83 0.83 0.84	7 1 6 5	30611 4000 8214 10233	0.82 0.81 0.80 0.79	0.85 0.86 0.87 0.88	62494 27270 16779 40858	13 5 7 10
BEDZIN	24.12	1.34 %	09:00:00	1	24.12	1	100	23.50	24.11	45	1	0	0	[+]
BDZ	24.12 24.12	21.71 26.53	15:47:57 15:47:54 15:47:51 15:47:49	1 1 1 1	23.80 23.80 23.80 23.80	2 1 1 1	1045 250 300 1	23.00 22.00 21.50 15.10	24.12 24.13 24.14 24.35	1029 276 203 97	3 1 1 1
BENEFIT	1,060.00	-0.83 %	13:19:46	1	1,050.00	1	2	1041.30	1050.00	15	1	0	7	[+]
BFT	1,041.20 1,060.00	954.00 1166.00	12:42:59 12:42:59 11:28:13 09:08:30	1 2 2 1	1,041.20 1,041.20 1,050.00 1,060.00	1 1 1 2	1 5 5 48	1041.20 1041.00 1040.50 1035.00	1060.00 1063.30 1064.00 1065.00	24 10 15 10	3 1 1 1
BEST	0.00	0.00 %	16:37:07	10	31.00	1	240	31.00	31.70	49	1	0	0	[+]
BST	0.00 0.00	27.90 34.10	14:29:16 16:24:36 16:15:46 16:26:22	6 17 25 15	31.80 31.78 31.50 31.75	1 1 1 1	73 1459 20 55	30.61 30.60 30.30 26.02	31.80 32.00 32.47 32.50	740 132 105 306	2 1 1 2
BETACOM	10.77	-1.39 %	10:48:03	755	10.61	1	145	10.23	10.60	755	1	8	81	[+]
BCM	10.61 10.77	9.70 11.84	10:21:00 10:20:45 09:00:00 17:00:00	1852 5000 1 1	10.65 10.65 10.77 10.76	1 1 1 1	150 785 2000 55	10.22 10.21 10.20 10.00	10.74 10.75 10.77 10.79	179 2000 593 300	1 1 2 1
BGZ	58.57	0.02 %	13:32:42	2	61.50	1	95	60.00	61.00	167	1	0	16	[+]
BGZ	58.57 61.50	52.72 64.42	13:31:58 09:07:02 09:02:19 17:00:00	153 1 109 40	60.00 61.50 58.57 61.49	2 2 1 1	55 261 171 80	59.12 59.06 58.57 57.90	61.49 61.50 61.73 64.00	102 95 77 18	2 2 2 1
BIK	17.15	0.00 %	09:00:00	1	17.15	1	496	16.63	17.15	182	2	0	0	[+]
BIK	17.15 17.15	15.44 18.86	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	17.15 17.15 17.15 17.15	1 1 1 1	465 1000 1000 1000	16.60 15.01 15.00 14.50	17.22 17.25 17.30 17.35	17 73 500 245	1 1 1 2
BIOMEDLUB	1.12	-0.88 %	14:10:58	9940	1.12	5	21102	1.10	1.12	22000	2	269	297	[+]
BML	1.08 1.13	1.01 1.23	14:07:39 14:07:39 14:07:03 14:03:15	2000 403 4202 4055	1.12 1.12 1.12 1.12	5 12 8 7	15519 53928 16352 32779	1.09 1.08 1.07 1.06	1.13 1.15 1.16 1.17	21524 5500 23670 8296	3 2 4 4
BIOTON	5.71	-0.70 %	14:20:29	103	5.67	6	1106	5.65	5.68	1927	1	11	60	[+]
BIO	5.65 5.71	5.14 6.28	14:19:23 14:14:12 14:14:12 14:14:12	100 25 45 500	5.66 5.65 5.65 5.65	1 2 1 4	320 700 1500 1361	5.64 5.62 5.61 5.60	5.71 5.77 5.78 5.86	500 261 3639 350	1 1 3 1
BMPAG	8.85	0.11 %	09:00:00	1	8.85	1	800	8.30	8.69	800	1	0	0	[+]
BMP	8.85 8.85	7.97 9.73	17:00:00 09:00:00 17:00:00 09:09:19	1 1 1 565	8.84 8.84 8.84 8.47	1 0 0 0	905 0 0 0	8.29 0.00 0.00 0.00	8.70 8.84 8.85 8.88	870 200 10 66	1 1 1 1
BOGDANKA	71.80	0.57 %	14:28:30	35	71.00	3	1614	71.00	71.30	159	2	2	111	[+]
LWB	70.77 71.80	64.62 78.98	14:28:30 14:28:30 14:28:30 14:20:04	73 9 24 100	71.01 71.03 71.03 71.02	3 1 1 1	310 69 31 37	70.80 70.78 70.77 70.62	71.35 71.60 71.69 71.79	300 100 183 93	1 1 1 3
BORYSZEW	10.72	0.00 %	14:21:43	289	10.73	1	106	10.73	10.74	699	2	76	813	[+]
BRS	10.58 10.78	9.65 11.79	14:21:16 14:17:22 14:17:22 14:16:37	379 300 200 89	10.73 10.73 10.73 10.74	1 1 1 1	200 200 40 200	10.72 10.70 10.69 10.65	10.78 10.79 10.84 10.87	2721 1500 240 212	3 1 1 1
BOS	10.47	0.66 %	14:22:06	285	10.60	1	126	10.59	10.60	2085	2	9	90	[+]
BOS	10.46 10.61	9.43 11.51	14:22:06 14:15:20 13:25:25 13:17:59	130 100 200 73	10.61 10.60 10.60 10.60	1 2 3 2	150 293 842 500	10.51 10.50 10.47 10.46	10.64 10.65 10.66 10.69	30 1149 1000 500	1 2 1 1
BOWIM	0.00	0.00 %	11:05:16	223	4.49	1	231	4.34	4.47	924	1	0	0	[+]
BOW	0.00 0.00	4.05 4.93	17:00:00 16:31:46 16:31:46 16:31:46	600 790 80 230	4.50 4.35 4.35 4.36	1 2 1 1	2130 5250 1 1500	4.33 4.20 4.09 4.07	4.49 4.50 4.55 4.63	488 700 2125 957	1 1 1 1
BRASTER	13.85	-0.79 %	14:10:32	7	13.76	1	100	13.67	13.76	22	1	13	176	[+]
BRA	13.50 13.85	12.47 15.23	14:10:32 13:46:51 13:46:51 13:46:51	29 29 29 29	13.76 13.75 13.75 13.74	1 1 1 2	300 400 120 335	13.66 13.65 13.64 13.62	13.77 13.78 13.79 13.80	58 58 58 143	2 2 2 2
BRIJU	7.49	-1.20 %	14:34:15	30	7.41	1	170	7.41	7.45	800	1	2	12	[+]
BRI	7.35 7.50	6.75 8.23	13:35:35 11:47:41 11:39:06 10:48:16	200 17 3 100	7.45 7.49 7.50 7.40	2 3 4 2	273 338 1590 3533	7.40 7.36 7.35 7.30	7.49 7.50 7.55 7.59	1118 1111 200 989	2 2 1 1
BSCDRUK	36.00	-0.83 %	12:48:07	300	35.99	1	18	35.88	35.99	87	1	2	55	[+]
BSC	35.80 36.14	32.40 39.60	12:48:04 12:09:12 12:06:24 11:17:42	100 100 30 213	35.99 35.99 35.99 35.99	1 1 1 1	10 10 351 100	35.50 35.19 35.17 35.15	36.00 36.30 36.37 36.48	828 350 20 210	4 1 1 1
BUDIMEX	224.05	-3.17 %	14:38:33	10	219.80	5	96	219.25	219.80	286	2	14	2,980	[+]
BDX	215.55 229.75	201.65 246.45	14:37:25 14:35:53 14:30:01 14:30:01	3 4 28 20	219.80 219.75 219.10 219.10	2 3 1 3	605 48 7 21	219.20 219.15 219.10 219.00	219.95 220.00 220.20 220.50	18 770 125 470	1 2 1 2
BUMECH	0.84	9.41 %	14:36:43	26035	0.93	1	3965	0.93	0.94	94658	9	5,361	4,746	[+]
BMC	0.81 0.95	0.83 1.01	14:36:43 14:36:13 14:36:13 14:34:59	19877 10123 12776 698	0.93 0.93 0.93 0.94	11 12 11 8	110682 106441 198361 120705	0.92 0.91 0.90 0.89	0.95 0.96 0.97 0.98	179771 189473 205057 292478	27 25 20 22
BUWOG	0.00	0.00 %	10:17:49	2	106.25	1	2000	106.70	107.60	2000	1	0	0	[+]
BWO	0.00 0.00	95.63 116.85	10:43:55 10:43:55 15:47:41 09:08:25	25 1 30 6	106.30 106.50 105.50 106.45	1 1 1 0	2000 2000 6000 0	106.15 105.75 105.10 0.00	107.85 108.25 109.25 199.00	2000 2000 6000 25	1 1 1 1
BYTOM	2.48	-0.81 %	13:00:14	584	2.46	2	2403	2.46	2.48	2013	3	4	10	[+]
BTM	2.46 2.48	2.24 2.72	11:49:25 11:48:24 11:48:24 10:11:07	150 2000 500 11	2.48 2.46 2.47 2.48	4 3 4 3	3684 3880 4365 2008	2.45 2.44 2.43 2.42	2.49 2.50 2.52 2.53	8719 2137 590 3000	3 2 1 3
BZWBK	365.00	1.22 %	14:37:58	13	364.05	3	200	364.05	364.70	113	2	55	19,979	[+]
BZW	361.05 365.60	328.50 401.50	14:36:45 14:36:40 14:35:57 14:35:16	20 3500 13 20	364.65 364.00 364.00 364.70	3 3 1 1	476 62 251 60	364.00 363.80 363.75 363.65	364.95 365.00 365.50 365.90	140 1089 90 5	1 3 2 1
CAPITAL	2.67	0.00 %	13:44:59	1	2.70	1	260	2.65	2.70	1999	2	5	14	[+]
CPA	2.65 2.70	2.41 2.93	13:44:59 13:44:42 13:35:21 13:34:16	498 525 1 1000	2.68 2.65 2.68 2.66	1 1 2 1	1000 2885 7947 1000	2.61 2.60 2.56 2.53	2.72 2.73 2.74 2.75	573 1770 1524 1000	1 1 1 1
CCC	235.60	-0.46 %	14:33:35	40	235.60	2	94	235.60	236.00	266	4	48	11,262	[+]
CCC	234.05 236.05	212.05 259.15	14:32:01 14:32:01 14:30:25 14:30:10	29 42 14 40	235.60 235.60 235.60 235.60	1 1 1 1	74 72 74 154	235.40 235.35 235.30 235.20	236.40 236.70 236.90 237.00	81 60 325 91	1 1 3 3
CDPROJEKT	88.00	-1.72 %	14:38:38	104	85.89	3	246	85.80	85.90	580	2	50	4,346	[+]
CDR	85.75 88.00	79.20 96.80	14:38:38 14:38:21 14:38:21 14:38:21	70 60 108 59	85.89 85.90 85.90 85.90	1 1 3 2	163 100 217 1899	85.78 85.77 85.76 85.75	85.96 86.00 86.05 86.15	162 134 449 300	1 2 1 1
CDRL	27.70	0.00 %	12:48:16	347	27.70	2	326	27.71	27.99	270	1	0	11	[+]
CDL	27.01 27.70	24.93 30.47	09:50:52 09:50:52 09:00:00 17:00:00	24 39 1 50	27.01 27.10 27.70 27.70	1 1 1 1	200 50 282 80	27.40 27.01 26.66 26.60	28.34 29.50 30.00 30.35	95 51 401 32	1 1 3 1
CELTIC	5.57	-0.54 %	10:26:46	204	5.57	1	206	5.48	5.67	1500	1	0	1	[+]
CPD	5.57 5.57	5.02 6.12	16:24:09 16:20:56 09:00:00 12:18:11	1500 1500 18 1100	5.60 5.82 6.02 5.80	1 1 0 0	1500 400 0 0	5.40 5.15 0.00 0.00	6.02 6.04 6.35 6.40	100 2720 150 110	1 1 1 1
CEZ	64.87	0.84 %	12:13:19	184	65.01	1	1000	65.04	65.54	3000	3	2	99	[+]
CEZ	64.87 65.65	58.39 71.35	12:13:19 11:24:55 11:24:55 10:19:48	16 1 16 220	65.04 65.65 65.64 65.26	1 1 1 1	1000 974 11 9000	65.01 64.99 64.70 64.66	65.78 66.00 66.13 66.31	1346 490 130 37	3 1 1 1
CFI	0.78	3.85 %	14:00:00	779	0.81	17	42665	0.80	0.81	16421	3	692	562	[+]
CFI	0.77 0.84	0.71 0.85	13:52:49 13:52:49 13:52:49 13:52:49	224 1226 474 2526	0.80 0.80 0.80 0.80	8 7 5 9	28548 28380 26354 26006	0.79 0.78 0.77 0.76	0.82 0.83 0.84 0.85	57212 29334 41245 54404	14 10 21 19
CHEMOS	1.39	5.84 %	14:27:02	1	1.45	1	1000	1.43	1.45	1821	3	73	103	[+]
CHS	1.37 1.45	1.26 1.52	14:12:51 14:12:38 14:05:24 13:56:29	655 900 3695 396	1.45 1.44 1.44 1.43	3 3 2 3	15355 12125 11498 4627	1.40 1.38 1.37 1.36	1.47 1.48 1.49 1.50	1687 4355 1900 5570	2 2 2 4
CIECH	57.57	-0.09 %	14:38:04	71	57.83	1	589	57.83	57.87	931	4	46	2,624	[+]
CIE	57.38 58.16	51.82 63.32	14:36:52 14:36:52 14:35:51 14:34:49	52 210 20 20	57.87 57.87 57.87 57.87	4 2 1 1	276 206 150 112	57.80 57.75 57.71 57.70	57.92 58.00 58.02 58.13	216 515 569 1980	2 3 1 1
CIGAMES	1.06	1.98 %	14:34:38	291	1.03	33	66769	1.02	1.03	18301	4	5,987	6,311	[+]
CIG	1.02 1.10	0.96 1.16	14:34:38 14:34:38 14:28:49 14:28:49	2000 709 2822 1000	1.03 1.03 1.03 1.03	33 41 22 16	198494 239675 176441 145508	1.01 1.00 0.99 0.98	1.04 1.05 1.06 1.07	204694 141288 258279 156915	16 26 26 21
CLNPHARMA	36.00	-0.27 %	13:57:40	20	36.60	2	106	36.20	36.60	688	1	5	167	[+]
CLN	35.80 36.90	32.40 39.60	12:29:06 12:06:31 11:54:02 11:54:02	90 2 111 19	36.60 36.60 36.50 36.50	1 1 3 1	50 16 157 40	36.02 36.01 36.00 35.95	36.80 36.87 36.90 36.95	300 50 264 3773	1 1 4 1
CNT	7.54	2.72 %	09:00:00	30	7.54	1	20	7.40	7.55	534	3	0	0	[+]
CNT	7.54 7.54	6.79 8.29	17:00:00 10:00:23 10:00:05 09:59:33	100 80 88 20	7.34 7.33 7.31 7.35	1 1 1 2	20 50 120 60	7.35 7.32 7.31 7.30	7.60 7.62 7.64 7.65	20 1000 20 20	1 1 1 1
COALENERG	0.94	0.00 %	11:59:08	1	0.94	1	1000	0.86	0.94	2413	2	0	0	[+]
CLE	0.94 0.94	0.85 1.03	09:11:47 15:52:06 13:59:12 12:51:59	1 700 1000 86	0.94 0.93 0.93 0.94	4 5 1 2	5420 5470 1000 2427	0.85 0.84 0.83 0.81	0.95 0.97 0.99 1.00	35450 5488 350 3737	4 4 1 2
COGNOR	1.41	-1.42 %	14:32:00	101	1.39	2	3999	1.39	1.42	3000	3	7	9	[+]
COG	1.39 1.43	1.27 1.55	14:32:00 12:55:48 12:55:48 12:51:43	100 869 99 401	1.39 1.39 1.39 1.39	2 2 1 2	998 10250 1000 2100	1.37 1.33 1.32 1.26	1.43 1.45 1.46 1.49	10648 3764 1730 32	2 4 1 1
COLIAN	3.38	-1.19 %	13:54:36	3503	3.33	1	732	3.34	3.36	100	1	10	35	[+]
COL	3.33 3.38	3.05 3.71	13:54:36 13:54:36 13:54:23 13:54:02	209 371 629 2	3.34 3.34 3.34 3.34	2 1 1 1	10759 500 1000 1000	3.33 3.32 3.31 3.30	3.38 3.39 3.40 3.42	1500 4203 51992 500	1 2 3 1
COMARCH	199.90	1.23 %	14:31:43	9	201.95	1	13	202.15	204.95	13	1	0	26	[+]
CMR	199.65 201.95	179.95 219.85	12:17:15 12:16:50 11:30:34 11:13:52	3 2 5 46	201.60 201.60 200.00 199.90	1 1 1 1	25 32 673 21	202.10 202.05 202.00 201.40	205.95 206.20 207.00 207.05	106 7 105 49	2 1 2 1
COMP	58.50	-1.68 %	10:45:51	3	58.50	1	3	58.00	59.00	10	1	0	0	[+]
CMP	58.50 58.50	52.65 64.35	17:00:00 16:41:39 16:41:39 16:41:27	50 300 13 17	59.50 58.60 58.56 58.56	1 1 1 1	41 10 300 100	57.62 57.60 57.40 56.20	59.40 59.49 59.50 60.90	300 5 100 11	1 1 1 1
CORMAY	3.06	-0.33 %	14:03:35	400	2.98	2	1055	2.95	2.98	600	1	33	99	[+]
CRM	2.92 3.06	2.76 3.36	13:33:44 13:33:44 13:33:44 13:33:44	445 1000 200 155	2.95 2.95 2.95 2.95	5 4 8 5	6750 7200 14279 16036	2.94 2.93 2.92 2.91	2.99 3.00 3.03 3.06	1800 8783 3350 5237	1 3 3 6
CPGROUP	0.00	0.00 %	14:19:17	3250	6.10	2	1396	5.81	6.05	1037	1	0	0	[+]
CPG	0.00 0.00	5.49 6.71	14:19:17 14:19:17 13:21:00 12:53:54	1232 518 10 36	6.09 6.05 6.10 5.81	1 0 0 0	227 0 0 0	5.70 0.00 0.00 0.00	6.10 6.25 6.40 6.45	15778 391 300 26631	2 1 1 2
CUBEITG	1.90	-1.59 %	14:35:42	50	1.86	1	800	1.83	1.86	430	1	28	51	[+]
CTG	1.84 1.96	1.71 2.09	14:34:33 14:34:11 14:33:38 14:33:38	100 145 20000 110	1.84 1.84 1.84 1.88	2 1 1 1	1250 1421 45 500	1.82 1.73 1.68 1.66	1.90 1.95 1.96 1.97	976 250 481 1000	3 1 1 1
CYFRPLSAT	26.00	-1.31 %	14:38:04	39	25.66	2	550	25.62	25.68	809	2	204	5,226	[+]
CPS	25.40 26.04	23.40 28.60	14:38:04 14:37:04 14:37:02 14:37:02	301 240 310 377	25.66 25.64 25.63 25.63	3 2 2 2	2200 1797 697 1668	25.61 25.59 25.58 25.57	25.69 25.70 25.71 25.72	326 250 1444 900	1 1 1 1
CZTOREBKA	0.73	-2.67 %	14:17:02	10	0.73	1	643	0.71	0.73	3042	1	2	2	[+]
CZT	0.71 0.73	0.66 0.80	12:01:34 11:46:29 09:59:59 09:04:20	357 1000 1000 10	0.71 0.71 0.73 0.73	1 1 1 1	500 10900 5000 666	0.70 0.69 0.68 0.63	0.74 0.75 0.77 0.78	10150 8400 943 3201	1 5 1 1
DEBICA	109.00	0.00 %	14:16:03	10	109.00	1	4	108.05	109.00	176	2	0	21	[+]
DBC	108.00 109.00	98.10 119.90	12:47:56 12:09:20 11:17:23 09:59:41	30 50 50 1	109.00 109.00 109.00 108.00	1 1 2 1	9 41 136 120	108.00 107.00 106.20 105.90	109.10 109.40 109.80 110.00	100 60 27 229	1 1 2 2
DECORA	10.00	-5.00 %	14:36:04	100	9.50	2	360	9.35	9.50	792	2	7	66	[+]
DCR	9.11 10.00	9.00 11.00	13:39:04 13:14:06 13:10:13 13:09:52	2 1 2 3	9.58 9.21 9.69 9.60	3 1 2 2	900 850 480 2154	9.25 9.24 9.23 9.22	9.55 9.70 9.77 9.80	100 830 300 9	1 2 1 1
DEKPOL	0.00	0.00 %	12:04:32	37	23.00	1	80	22.12	22.85	99	1	0	0	[+]
DEK	0.00 0.00	20.70 25.30	11:56:09 10:37:03 10:37:03 10:33:36	100 1 1 1	23.00 23.00 23.00 23.00	1 1 1 0	340 80 50 0	22.11 21.01 12.00 0.00	22.90 23.00 23.21 24.79	250 259 324 65	1 1 1 1
DELKO	9.40	0.00 %	11:17:43	6	9.40	2	380	9.37	9.58	15	1	0	2	[+]
DEL	9.40 9.40	8.46 10.34	11:17:38 11:17:36 11:17:34 11:17:32	3 2 2 2	9.40 9.40 9.40 9.40	1 1 1 2	300 20 1100 832	9.36 9.35 9.31 9.25	9.59 9.60 9.65 9.69	200 60 10 150	1 2 1 1
DGA	4.70	-0.21 %	09:00:00	1	4.70	1	435	4.65	4.70	45	1	0	0	[+]
DGA	4.70 4.70	4.23 5.17	09:00:44 09:00:00 17:00:00 14:43:48	336 1 1 65	4.71 4.89 4.80 4.65	1 1 0 0	500 1 0 0	4.61 0.01 0.00 0.00	4.81 4.89 4.90 5.43	55 252 744 99	1 1 1 1
DINOPL	50.80	3.84 %	14:38:02	20	52.75	1	10	52.72	52.76	1006	2	148	7,627	[+]
DNP	50.80 52.77	45.72 55.88	14:37:01 14:34:20 14:34:19 14:34:17	10 157 84 198	52.73 52.71 52.77 52.63	2 1 1 1	245 257 10 10	52.71 52.70 52.64 52.60	52.77 52.80 52.81 52.88	437 100 195 5133	3 1 1 1
DOMDEV	75.58	-1.72 %	13:54:20	30	74.50	1	87	74.50	75.49	10	1	2	116	[+]
DOM	74.50 75.58	68.03 83.13	12:27:35 12:27:35 12:27:35 10:43:51	482 18 14 880	74.50 74.50 74.50 75.30	1 1 1 1	49 20 4 45	74.02 74.00 73.50 73.33	75.50 75.58 75.69 75.80	100 33 34 34	1 1 1 1
DREWEX	0.00	0.00 %	15:45:11	10	1.15	2	10023	1.14	1.18	30	1	0	0	[+]
DRE	0.00 0.00	1.04 1.26	15:45:06 15:45:04 15:45:02 11:35:39	10 10 10 5	1.15 1.15 1.15 1.15	2 1 1 2	1176 885 777 29544	1.13 1.12 1.11 1.10	1.19 1.20 1.21 1.22	99 6450 205 200	1 3 3 1
DROZAPOL	1.85	-1.60 %	12:50:07	140	1.85	1	572	1.85	1.88	392	1	0	0	[+]
DPL	1.85 1.85	1.67 2.03	16:44:24 16:44:22 16:44:22 16:44:22	2 2 2 2	1.88 1.88 1.88 1.88	1 1 1 2	1529 650 1200 1401	1.84 1.83 1.82 1.81	1.89 1.92 1.93 1.94	4000 365 1113 253	1 1 1 1
ECHO	5.57	-1.26 %	14:30:17	228	5.50	2	3500	5.49	5.51	1957	3	28	155	[+]
ECH	5.50 5.57	5.02 6.12	14:30:17 14:30:17 14:29:51 14:29:51	479 293 104 687	5.50 5.50 5.53 5.53	2 3 2 2	3000 3106 2300 853	5.48 5.47 5.46 5.45	5.52 5.53 5.55 5.56	520 907 1025 500	1 1 2 1
EDINVEST	0.00	0.00 %	14:54:04	137	1.86	1	3803	1.86	1.92	500	1	0	0	[+]
EDI	0.00 0.00	1.68 2.04	12:55:41 14:48:46 16:21:33 16:21:30	150 100 5 3	1.86 1.86 1.86 1.86	1 1 1 0	4150 659 1650 0	1.84 1.82 1.80 0.00	1.93 1.95 1.99 2.07	3900 4000 1000 1196	1 1 1 1
EFEKT	26.95	-0.59 %	14:15:25	74	26.80	1	154	26.80	26.94	59	1	1	17	[+]
EFK	26.80 26.95	24.26 29.64	12:33:52 12:16:33 11:51:06 11:51:06	80 123 31 35	26.80 26.80 26.80 26.80	1 1 1 1	67 1 200 300	26.50 26.15 26.12 26.11	26.95 26.99 27.00 27.12	80 300 298 100	1 1 1 1
EKOEXPORT	12.05	-0.74 %	14:00:32	3	12.03	1	300	11.97	12.03	75	1	4	47	[+]
EEX	11.95 12.07	10.85 13.25	13:56:13 13:56:13 13:25:45 13:25:45	82 75 265 235	12.00 11.99 11.95 11.97	1 1 2 2	325 200 237 615	11.95 11.93 11.87 11.80	12.04 12.05 12.06 12.07	255 983 150 94	2 2 1 1
ELBUDOWA	108.60	-1.28 %	14:12:14	15	108.00	3	61	108.00	108.45	60	1	1	82	[+]
ELB	108.00 109.00	97.74 119.45	14:12:14 13:16:14 13:16:14 13:16:14	15 200 30 10	108.00 108.00 108.00 108.05	1 1 3 1	20 100 69 19	107.30 107.10 107.00 106.10	108.50 109.00 109.30 109.40	5 100 35 250	1 1 1 2
ELEKTROTI	13.10	-0.30 %	10:23:01	5	13.10	3	30	12.95	13.09	50	1	0	1	[+]
ELT	13.10 13.10	11.79 14.41	10:23:00 10:23:00 10:22:59 10:22:58	5 5 5 5	13.10 13.10 13.10 13.10	2 1 1 1	20 874 300 600	12.90 12.89 12.88 12.71	13.13 13.19 13.29 13.33	25 50 50 100	1 1 1 1
ELEMENTAL	3.22	0.00 %	14:38:47	500	3.20	3	2717	3.19	3.20	2208	2	25	79	[+]
EMT	3.17 3.22	2.90 3.54	14:38:39 14:38:39 14:24:57 14:24:57	182 318 452 48	3.20 3.20 3.20 3.20	3 4 4 2	6322 3143 10310 881	3.18 3.17 3.16 3.15	3.21 3.23 3.24 3.25	3700 2500 1854 342	2 1 2 1
ELZAB	0.00	0.00 %	16:48:54	1	12.68	1	140	12.22	12.68	193	2	0	0	[+]
ELZ	0.00 0.00	11.42 13.94	16:48:54 16:48:22 16:40:28 16:40:28	10 40 1 71	12.30 12.30 12.68 12.59	1 1 1 1	319 828 50 87	12.11 12.09 12.02 11.85	12.69 12.70 12.77 12.87	789 311 101 72	1 3 1 1
EMC	0.00	0.00 %	09:04:26	1	9.99	1	15	8.51	9.80	168	1	0	0	[+]
EMC	0.00 0.00	9.00 10.98	09:01:20 09:05:18 09:00:00 09:00:00	1 1 1 1	9.99 9.99 9.99 9.99	1 0 0 0	900 0 0 0	8.50 0.00 0.00 0.00	10.00 10.50 11.03 11.60	1050 232 97 154	2 1 1 1
EMPERIA	83.69	1.55 %	14:38:10	45	84.98	1	41	83.21	84.98	34	1	3	219	[+]
EMP	82.56 84.98	75.33 92.05	14:38:10 14:37:53 14:37:53 14:37:47	1 55 1 40	84.98 84.49 84.49 84.48	1 1 1 1	62 41 41 10	83.15 83.11 83.05 83.03	84.99 85.00 85.69 86.00	100 164 117 40	2 5 1 1
ENAP	1.05	0.00 %	09:10:16	2	1.05	2	4148	1.03	1.05	101536	9	7	7	[+]
ENP	1.03 1.05	0.95 1.15	09:10:13 09:10:13 09:10:13 09:04:47	3100 2000 2000 5	1.03 1.03 1.03 1.05	2 1 1 0	4000 500 7750 0	1.02 1.00 0.97 0.00	1.06 1.07 1.08 1.09	2000 7015 9737 6000	1 1 3 3
ENEA	14.82	0.40 %	14:38:03	195	14.97	8	5148	14.97	15.00	14995	12	208	3,111	[+]
ENA	14.82 15.00	13.34 16.30	14:34:13 14:34:13 14:34:13 14:34:13	1359 259 274 708	14.99 14.99 14.99 14.99	3 4 1 1	2278 27971 1780 100	14.95 14.94 14.93 14.91	15.01 15.02 15.03 15.04	100 1826 2460 1662	1 3 1 1
ENELMED	12.32	-0.16 %	12:59:50	1	12.30	1	1427	12.30	12.32	138	1	0	0	[+]
ENE	12.30 12.32	11.09 13.55	09:00:00 15:52:19 09:00:00 15:52:57	24 120 1 620	12.32 12.32 12.30 12.50	1 1 1 1	640 85 80 100	12.25 11.66 11.00 10.10	12.80 12.85 12.90 13.00	120 600 2000 500	1 1 1 2
ENERGA	12.19	1.15 %	14:38:40	1995	12.34	5	5263	12.33	12.34	25	1	1,411	17,304	[+]
ENG	12.06 12.38	10.98 13.40	14:38:40 14:38:40 14:38:40 14:38:04	9 514 379 575	12.34 12.34 12.34 12.34	4 7 4 2	10536 20329 22009 27000	12.32 12.31 12.30 12.29	12.35 12.36 12.37 12.38	20370 11221 7243 3344	3 9 7 10
ENERGOINS	1.73	0.58 %	14:38:20	11	1.74	3	2546	1.70	1.74	989	1	94	165	[+]
ENI	1.69 1.84	1.56 1.90	14:09:44 14:09:44 14:09:44 14:09:44	65 674 42 950	1.70 1.70 1.70 1.71	3 1 3 3	4511 1000 4610 1900	1.69 1.68 1.66 1.65	1.75 1.76 1.77 1.78	2350 1102 7872 1745	2 2 3 3
ENTER	29.96	-2.54 %	14:30:28	51	29.20	1	149	29.20	29.87	20	1	0	2	[+]
ENT	29.20 29.96	26.97 32.95	09:00:00 15:55:47 15:55:40 15:55:34	10 10 40 50	29.96 29.96 29.90 29.89	1 1 1 1	30 1970 265 100	28.80 28.76 28.54 28.12	29.90 29.96 29.99 30.00	23 272 45 4839	1 2 1 5
ERBUD	28.85	0.00 %	09:16:05	2	28.90	1	13	28.29	28.90	64	2	0	3	[+]
ERB	28.85 28.90	25.97 31.73	09:04:16 09:04:01 09:00:00 17:00:00	26 74 2 30	28.85 28.85 28.85 28.90	1 1 1 1	20 10 100 360	28.27 28.25 28.22 28.20	28.94 29.30 29.88 29.89	50 350 92 200	1 1 1 1
ERG	63.99	-0.17 %	12:42:51	4	63.20	1	29	62.32	63.99	12	1	0	3	[+]
ERG	63.20 63.99	57.60 70.38	12:42:51 12:42:51 09:59:14 16:49:23	6 40 1 85	63.20 63.21 63.99 63.31	1 1 1 1	135 130 160 17	62.31 61.70 60.75 60.70	64.00 64.40 64.70 64.99	199 48 120 30	1 1 1 1
ERGIS	6.21	-0.48 %	14:17:16	268	6.21	1	200	6.21	6.28	3650	2	3	17	[+]
EGS	6.21 6.28	5.59 6.83	14:16:06 14:16:06 13:45:32 13:45:32	200 32 379 175	6.21 6.21 6.21 6.21	2 1 1 4	550 1232 500 1547	6.13 6.09 6.06 6.00	6.29 6.30 6.31 6.32	1249 2000 300 400	2 3 1 1
ESOTIQ	11.65	-3.86 %	11:55:44	1	11.20	1	109	10.78	11.20	90	1	0	0	[+]
EAH	10.78 11.65	10.49 12.81	09:03:15 09:03:01 09:02:02 09:00:00	1 1 4 1	11.30 10.78 11.30 11.65	3 1 1 1	240 65 1 400	10.77 10.57 10.56 10.55	11.30 11.65 11.77 11.85	670 363 251 385	3 1 1 1
ESSYSTEM	2.68	-4.29 %	09:00:00	40	2.68	1	500	2.65	2.75	40	1	1	2	[+]
ESS	2.68 2.68	2.42 2.94	09:00:00 16:39:35 16:18:56 16:15:16	560 1435 511 2500	2.68 2.80 2.80 2.81	1 1 1 1	500 500 2895 572	2.64 2.61 2.60 2.58	2.78 2.80 2.81 2.83	2728 565 2500 3200	1 1 1 1
ESTAR	0.00	0.00 %	-	-	-	1	1000	1.05	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.53 1.87	- - - -	- - - -	- - - -	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	29.60	0.00 %	12:25:48	569	29.60	1	30	29.90	30.00	20	1	3	85	[+]
EUC	29.60 29.60	26.64 32.56	12:25:35 09:59:05 09:59:05 09:49:27	2000 2 8 26	29.60 29.60 29.60 29.60	1 2 1 2	169 173 170 440	29.60 29.50 29.40 29.30	30.40 30.50 30.70 30.84	190 88 250 87	1 1 1 1
EUROCASH	34.30	2.51 %	14:38:09	126	35.06	1	800	35.03	35.06	234	1	236	8,186	[+]
EUR	33.96 35.06	30.87 37.73	14:38:06 14:38:06 14:38:06 14:38:06	200 24 146 182	35.06 35.05 35.05 35.05	3 1 1 2	1298 552 550 1160	35.00 34.99 34.96 34.95	35.09 35.10 35.11 35.13	238 2902 550 1156	1 4 1 1
EUROHOLD	0.00	1.27 %	-	-	-	1	1	2.05	7.78	269	1	0	0	[+]
EHG	0.00 0.00	1.43 1.73	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	22.00 0.00 0.00 0.00	20 0 0 0	1 0 0 0
EUROTEL	21.15	0.00 %	09:54:20	50	21.15	2	107	21.05	21.15	915	3	0	1	[+]
ETL	21.15 21.15	19.04 23.26	14:07:45 12:12:44 10:01:29 09:00:00	56 170 28 50	21.15 21.15 21.15 21.15	1 2 2 2	50 205 1100 582	21.03 20.80 20.50 20.41	21.19 21.30 21.40 21.43	1420 2584 100 468	1 1 1 1
EXILLON	0.00	0.00 %	09:34:24	288	6.80	1	100	6.80	7.40	250	1	0	0	[+]
EXL	0.00 0.00	6.12 7.48	10:44:46 10:44:18 09:00:00 11:07:11	100 100 106 456	6.80 6.80 6.80 6.80	1 1 0 0	100 111 0 0	6.67 6.66 0.00 0.00	7.89 9.99 13.97 50.00	102 266 389 700	1 1 1 1
FAM	0.00	0.00 %	16:45:47	10	3.70	1	150	3.60	3.65	250	1	0	0	[+]
FAM	0.00 0.00	3.33 4.07	16:18:38 16:18:00 16:13:02 12:28:22	73 27 100 104	3.57 3.63 3.63 3.63	2 1 1 1	636 800 144 2077	3.56 3.52 3.51 3.50	3.74 3.78 3.79 3.84	1750 490 780 450	1 1 2 1
FAMUR	5.90	1.69 %	14:37:10	15	6.00	1	3395	5.97	6.00	8587	3	239	1,433	[+]
FMF	5.90 6.14	5.31 6.49	14:27:04 14:20:15 14:16:47 14:04:15	278 400 134 2000	6.00 6.00 5.98 5.98	2 1 1 1	3349 2000 1555 100	5.96 5.95 5.94 5.93	6.01 6.05 6.06 6.07	2000 650 1000 1735	1 1 1 2
FASING	17.50	0.00 %	13:36:14	64	17.50	1	48	17.11	17.50	1	1	0	7	[+]
FSG	17.50 17.50	15.75 19.25	13:36:14 10:24:01 11:58:05 09:47:14	10 317 83 50	17.50 17.50 17.50 17.60	1 1 1 1	150 238 80 158	17.10 17.09 17.05 17.02	17.60 17.61 17.63 17.90	141 228 426 75	1 1 1 1
FASTFIN	1.50	0.00 %	10:38:46	2	1.50	1	100	1.49	1.50	29	1	0	0	[+]
FFI	1.50 1.50	1.35 1.65	10:38:45 10:38:44 10:38:43 10:38:42	2 2 2 2	1.50 1.50 1.50 1.50	1 1 1 1	2000 5210 350 100	1.45 1.44 1.39 1.34	1.54 1.55 1.59 1.60	4975 5606 1000 60	2 2 1 3
FEERUM	16.00	3.16 %	13:53:27	1	15.99	1	50	15.30	15.96	546	2	0	0	[+]
FEE	15.30 16.00	14.40 17.60	13:53:24 13:53:22 13:53:20 13:53:17	1 1 1 1	15.30 15.30 15.30 15.30	1 1 1 1	470 100 650 800	15.25 15.20 14.45 14.30	15.97 16.00 16.48 16.49	402 380 550 88	1 2 1 1
FENGHUA	0.00	0.00 %	12:10:17	10	17.52	0	0	0.00	PKC	85	3	0	0	[+]
FGT	0.00 0.00	15.77 19.27	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	10.00 17.40 18.00 28.00	66 60 60 150	1 1 1 1
FERRO	16.39	-1.24 %	14:34:37	200	15.90	1	23	15.87	15.90	35	1	8	120	[+]
FRO	15.89 16.39	14.76 18.02	13:51:01 13:11:06 12:44:02 12:44:02	65 100 70 20	15.90 15.90 15.90 15.90	1 1 1 1	70 100 2500 10	15.82 15.81 15.79 15.75	16.07 16.08 16.10 16.37	46 137 625 120	1 2 1 1
FERRUM	4.44	1.37 %	09:00:00	1	4.44	1	3000	4.25	4.37	17	1	0	0	[+]
FER	4.44 4.44	4.00 4.88	15:46:29 15:46:26 15:46:24 15:46:22	1 1 1 1	4.38 4.38 4.38 4.38	1 1 2 1	100 1000 2235 300	4.24 4.00 3.95 3.92	4.38 4.44 4.45 4.48	197 796 1460 1902	1 3 2 2
FON	0.23	0.00 %	14:31:33	11	0.23	17	110198	0.22	0.23	222213	25	74	16	[+]
FON	0.22 0.23	0.20 0.26	14:12:12 14:12:12 14:12:12 13:47:19	1551 4090 12 1195	0.22 0.22 0.22 0.23	16 13 9 4	181483 90146 157556 32715	0.21 0.20 0.19 0.18	0.24 0.25 0.26 0.27	626488 350040 223772 150394	45 39 22 22
FORTE	78.19	-1.27 %	14:18:42	20	77.01	2	28	76.82	77.01	435	1	2	118	[+]
FTE	77.01 78.23	70.38 86.00	13:48:03 13:48:03 13:47:50 13:47:50	13 32 218 141	77.01 77.05 77.05 77.06	1 1 1 1	13 4 10 13	76.81 76.70 76.62 76.61	77.54 78.00 78.19 78.23	318 656 483 194	1 1 1 2
FORTUNA	22.53	-3.06 %	14:21:57	100	22.20	1	170	22.20	23.07	78	1	1	15	[+]
FEG	22.20 23.00	20.28 24.78	10:26:12 10:26:12 10:25:08 16:41:05	18 180 364 11200	23.00 23.00 22.53 22.90	1 1 1 1	50 500 50 50	22.15 22.10 22.00 21.60	24.44 24.48 29.80 0.00	15 20 590 0	1 1 1 0
FOTA	0.44	13.64 %	14:37:55	880	0.50	5	11543	0.49	0.50	5110	2	419	209	[+]
FOT	0.44 0.54	0.47 0.57	14:37:55 14:23:32 14:23:32 14:12:22	3920 205 195 905	0.50 0.50 0.50 0.50	6 10 7 4	14738 33375 17760 42192	0.48 0.47 0.46 0.45	0.51 0.52 0.53 0.54	15548 17193 27055 25910	4 3 10 8
GEKOPLAST	12.20	1.24 %	09:00:00	1	12.20	1	144	11.52	12.05	625	1	0	0	[+]
GKP	12.20 12.20	10.98 13.42	17:00:00 09:22:04 09:00:00 17:00:00	1 1 1 1	12.05 12.05 12.19 12.19	1 1 1 1	73 655 175 786	11.49 11.48 11.40 11.31	12.20 12.33 12.71 12.78	78 249 292 227	1 1 1 1
GETBACK	19.00	-0.53 %	14:10:15	421	18.90	2	550	18.71	18.90	165	1	16	299	[+]
GBK	18.69 19.00	17.10 20.90	14:09:08 14:09:08 14:09:08 14:02:18	711 300 996 10000	18.90 18.90 18.90 18.85	3 1 1 2	230 245 200 60	18.70 18.64 18.63 18.60	18.96 18.99 19.00 19.03	602 100 1154 3130	1 1 3 1
GETIN	1.35	-1.48 %	14:30:16	125	1.33	1	558	1.33	1.34	8763	3	73	97	[+]
GTN	1.33 1.35	1.22 1.48	13:54:34 13:54:34 13:54:34 13:44:33	1317 150 533 2867	1.33 1.33 1.33 1.33	14 10 10 3	30157 78402 28341 9140	1.32 1.31 1.30 1.29	1.35 1.36 1.37 1.38	34075 16501 46300 19810	7 3 4 9
GETINOBLE	1.46	-2.07 %	14:38:16	350	1.42	13	127663	1.42	1.43	59900	7	709	1,012	[+]
GNB	1.41 1.46	1.32 1.60	14:37:03 14:36:40 14:34:02 14:31:40	1000 1000 2000 2222	1.43 1.43 1.43 1.43	18 23 28 19	125541 165973 88357 59540	1.41 1.40 1.39 1.38	1.44 1.45 1.46 1.47	381691 76150 82727 31791	5 9 10 10
GINOROSSI	1.96	0.00 %	13:50:47	400	1.95	1	3500	1.95	1.99	475	2	12	23	[+]
GRI	1.95 1.99	1.77 2.15	13:06:33 13:00:09 13:00:09 10:06:56	4995 425 175 825	1.95 1.99 1.99 1.99	5 3 3 4	13200 8655 2972 3193	1.94 1.93 1.91 1.90	2.00 2.01 2.04 2.05	4149 25000 5424 10860	3 1 5 2
GLCOSMED	3.25	-7.19 %	14:31:22	2700	2.97	1	700	2.93	2.97	1805	1	3	9	[+]
GLC	2.97 3.25	2.93 3.57	14:31:22 09:43:20 09:00:00 16:49:45	169 1 1 1	2.97 2.97 3.25 3.20	1 0 0 0	50 0 0 0	2.51 0.00 0.00 0.00	3.11 3.25 3.45 3.55	100 511 1285 45	1 2 1 1
GOBARTO	8.39	0.35 %	14:37:23	350	8.50	1	200	8.41	8.50	2000	1	11	94	[+]
GOB	8.34 8.50	7.56 9.22	14:37:12 14:37:12 14:37:04 14:37:04	1881 986 200 473	8.50 8.50 8.49 8.49	1 1 1 1	412 300 250 350	8.40 8.34 8.33 8.32	8.55 8.58 8.59 8.60	683 303 200 1200	2 1 1 2
GORENJE	28.79	2.86 %	09:01:48	2	28.79	1	40	27.00	27.95	500	1	0	0	[+]
GRV	28.79 28.79	25.92 31.66	09:29:50 09:15:34 12:21:58 12:21:58	36 2 1 9	27.99 28.79 28.79 28.70	1 1 1 1	50 500 26 100	26.66 26.50 26.20 26.00	27.99 28.70 28.79 28.99	40 23 692 84	1 1 2 1
GPRE	4.85	0.00 %	13:32:23	1000	4.81	2	1210	4.81	4.84	3070	1	4	21	[+]
GPR	4.81 4.85	4.37 5.33	10:58:17 10:17:51 10:17:51 09:54:13	1925 57 333 1000	4.81 4.81 4.82 4.82	1 1 1 1	207 1000 1044 1300	4.80 4.79 4.78 4.75	4.85 4.86 4.90 4.91	1415 401 1270 4100	3 1 2 2
GPW	47.11	0.00 %	14:32:48	17	46.91	3	222	46.91	47.04	250	2	32	1,513	[+]
GPW	46.91 47.22	42.40 51.82	14:32:48 14:21:59 14:19:11 14:19:11	8 25 1 24	46.91 46.91 47.05 47.05	7 1 1 1	245 420 200 900	46.90 46.71 46.70 46.63	47.10 47.12 47.15 47.20	500 50 5876 1300	1 1 2 3
GREENTECH	1.00	13.40 %	10:37:55	3	1.10	1	10	PKC	1.12	3000	2	8	8	[+]
GRT	0.98 1.10	0.90 1.10	10:37:43 10:35:40 10:35:40 10:35:40	262 414 174 410	1.06 1.06 1.06 1.06	1 1 1 2	191 35 1728 1721	0.98 0.92 0.91 0.90	1.14 1.16 1.25 1.27	3023 555 999 555	1 1 1 1
GROCLIN	10.45	-0.10 %	14:01:34	100	10.39	1	600	10.30	10.38	255	1	19	194	[+]
GCN	10.03 10.45	9.41 11.49	14:01:34 14:01:34 14:01:34 13:20:32	23 18 148 50	10.39 10.36 10.35 10.35	2 1 1 2	585 1000 300 348	10.29 10.20 10.16 10.15	10.39 10.43 10.44 10.45	762 155 50 315	2 1 1 1
GRODNO	8.36	0.12 %	13:28:58	240	8.36	1	40	8.39	8.48	498	1	0	2	[+]
GRN	8.36 8.50	7.53 9.19	09:23:48 09:23:48 17:00:00 16:32:13	48 2 50 1	8.50 8.36 8.35 8.08	1 1 1 1	5 940 348 60	8.35 8.10 7.97 7.30	8.49 8.50 8.85 8.87	350 883 95 506	1 1 1 1
GRUPAAZOTY	68.31	0.38 %	14:32:37	53	68.57	1	21	68.60	68.90	29	1	27	1,847	[+]
ATT	68.20 69.00	61.48 75.14	14:29:36 14:25:47 14:25:47 14:25:14	20 19 120 1	68.55 68.56 68.56 68.90	1 1 2 3	19 147 316 1522	68.50 68.40 68.21 68.20	68.95 69.00 69.08 69.15	183 2973 145 103	1 6 1 2
GTC	9.51	-0.10 %	14:06:13	375	9.54	1	303	9.50	9.52	595	1	11	107	[+]
GTC	9.50 9.56	8.56 10.46	14:06:13 14:06:13 14:03:47 13:53:15	897 103 20 863	9.50 9.50 9.50 9.50	1 1 1 1	150 1000 2000 88	9.47 9.45 9.44 9.42	9.53 9.54 9.55 9.56	586 2000 104 1915	2 1 1 3
HANDLOWY	70.35	-0.36 %	14:31:18	23	70.08	2	158	70.00	70.08	174	2	6	409	[+]
BHW	70.00 70.35	63.32 77.38	14:31:12 14:31:10 14:31:10 14:31:01	15 5 16 32	70.08 70.08 70.08 70.08	1 1 1 1	25 20 140 497	69.96 69.95 69.89 69.82	70.09 70.10 70.13 70.20	30 50 56 20	1 1 1 1
HARPER	1.03	-3.88 %	13:48:47	5	0.99	2	3500	0.93	0.99	2315	1	4	4	[+]
HRP	0.93 1.03	0.93 1.13	09:33:09 09:22:24 09:22:22 09:22:15	2 2 2 500	0.99 0.99 0.99 0.93	1 1 1 1	1000 600 50000 333	0.90 0.81 0.10 0.01	1.02 1.03 1.04 1.11	500 1865 3998 1000	1 2 1 1
HELIO	16.50	0.00 %	09:00:00	2	16.50	1	21	16.21	16.27	115	1	0	0	[+]
HEL	16.50 16.50	14.85 18.15	16:42:07 13:48:26 13:48:26 13:48:26	4 24 137 89	16.50 16.21 16.22 16.24	1 1 1 1	144 250 504 100	16.20 16.18 16.05 16.00	16.30 16.50 16.60 16.80	120 451 460 100	1 3 1 1
HERCULES	3.94	-0.51 %	14:31:30	140	3.94	1	450	3.94	3.97	340	1	6	22	[+]
HRS	3.93 3.96	3.55 4.33	13:22:28 13:22:28 12:43:16 12:43:16	150 350 250 4200	3.96 3.96 3.93 3.93	2 2 2 2	3500 3622 1000 3000	3.93 3.92 3.91 3.90	3.98 3.99 4.00 4.03	522 522 1000 550	1 1 1 1
Hubstyle	1.15	-5.26 %	14:11:19	400	1.08	1	100	1.06	1.08	100	1	6	6	[+]
HUB	1.07 1.15	1.04 1.26	14:11:17 13:12:46 11:17:14 11:17:14	100 100 3800 700	1.08 1.08 1.07 1.08	1 1 3 1	100 100 8825 10000	1.05 1.04 1.03 1.00	1.09 1.10 1.11 1.12	100 100 100 100	1 1 1 1
HYDROTOR	40.80	-1.19 %	09:21:05	43	40.00	1	23	40.20	40.80	257	2	0	2	[+]
HDR	40.00 40.80	36.72 44.88	09:00:00 17:00:00 16:30:38 16:30:38	1 1 19 13	40.80 40.48 39.80 39.80	1 1 1 1	50 200 200 100	39.90 39.81 39.25 39.11	40.90 40.94 41.00 41.14	236 32 217 140	2 1 4 1
HYPERION	0.36	-7.50 %	14:25:36	300	0.37	2	10000	0.36	0.37	3764	2	552	200	[+]
HYP	0.34 0.38	0.33 0.39	14:04:14 14:04:14 13:49:58 13:49:58	2468 2532 453 3547	0.37 0.37 0.37 0.37	10 6 7 3	36531 30073 26977 9000	0.35 0.34 0.33 0.32	0.38 0.39 0.40 0.41	26601 59693 21429 4100	6 5 3 2
I2DEV	14.50	2.47 %	12:10:06	60	14.50	1	196	14.22	14.50	1198	2	0	1	[+]
I2D	14.50 14.50	13.05 15.95	15:33:56 11:34:20 11:34:20 11:34:20	40 14 50 86	14.15 14.10 14.20 14.26	1 1 1 1	50 125 136 82	14.20 14.11 14.10 14.02	14.82 14.90 15.00 15.50	403 500 414 161	2 1 2 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	3	35000	PKC	PKC	103074	5	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	1 1 2 1	100 1000 2370 1640	1.55 1.50 1.20 1.19	0.97 1.14 1.24 1.32	2323 450 800 300	1 1 1 1
IDEABANK	25.27	0.24 %	13:17:10	510	25.33	1	90	25.16	25.84	43	1	9	238	[+]
IDA	24.80 26.00	22.75 27.79	11:44:01 10:28:04 10:28:04 10:28:04	100 40 50 80	25.11 25.33 25.43 25.50	1 1 2 1	80 37 460 86	25.15 25.02 25.01 24.92	25.85 25.86 25.87 25.99	200 100 309 138	1 1 1 2
IFCAPITAL	0.59	0.00 %	09:03:04	1000	0.59	2	9861	0.56	0.59	2165	2	1	1	[+]
IFC	0.59 0.59	0.54 0.64	17:00:00 16:27:22 15:11:50 13:59:08	1 668 1 296	0.59 0.56 0.59 0.56	3 5 1 1	6498 41911 5000 1221	0.55 0.54 0.53 0.52	0.61 0.62 0.65 0.66	6499 24839 28600 7700	1 2 4 3
IFIRMA	3.49	-0.86 %	11:40:22	900	3.46	1	500	3.45	3.48	350	1	2	8	[+]
IFI	3.46 3.49	3.15 3.83	11:40:22 10:54:27 09:38:03 09:29:13	300 142 100 11	3.47 3.49 3.49 3.49	1 1 1 7	415 158 150 2692	3.44 3.43 3.41 3.38	3.49 3.50 3.51 3.52	336 1100 802 400	2 2 2 1
IIAAV	0.00	0.00 %	11:28:28	30	8.87	1	7500	8.84	8.94	7500	1	0	0	[+]
IIA	0.00 0.00	7.99 9.75	11:47:37 11:42:40 09:00:00 16:16:17	11 2 2 150	8.83 8.82 8.80 8.84	1 1 1 0	10000 35000 88 0	8.79 8.71 8.50 0.00	8.96 9.00 9.05 9.33	10000 184 35000 4000	1 1 1 1
IMCOMPANY	10.19	0.00 %	09:00:00	1	10.19	1	2000	9.95	10.19	2263	3	0	0	[+]
IMC	10.19 10.19	9.18 11.20	17:00:00 11:08:02 10:05:58 09:00:00	1 100 150 604	10.19 10.10 10.00 9.95	1 1 1 1	10 11000 250 55	9.92 9.50 9.11 9.09	10.20 10.22 10.40 10.48	7222 100 2000 93	2 1 1 1
IMMOBILE	3.75	-0.27 %	14:20:26	6	3.70	2	215	3.68	3.70	247	2	0	1	[+]
GKI	3.70 3.75	3.38 4.12	14:20:20 13:55:49 13:55:47 13:55:46	5 8 25 33	3.70 3.70 3.70 3.70	1 1 2 2	200 119 262 2190	3.67 3.66 3.62 3.60	3.71 3.72 3.73 3.74	64 250 519 2020	1 1 1 1
IMPEL	23.69	0.64 %	14:28:56	50	23.70	1	31	23.30	23.67	34	1	5	116	[+]
IPL	22.92 23.70	21.33 26.05	14:28:55 14:28:39 14:28:39 14:28:34	69 68 245 130	23.70 23.70 23.70 23.68	1 1 1 1	84 71 200 100	23.25 23.19 23.17 23.15	23.68 23.70 23.76 24.50	320 547 25 11	1 1 1 1
IMPERA	1.77	-5.91 %	14:00:57	1	1.75	1	25	1.75	1.82	1200	1	1	2	[+]
IMP	1.75 1.83	1.60 1.94	13:36:19 13:08:24 12:00:39 11:44:12	10 377 1 552	1.82 1.75 1.75 1.75	1 1 1 1	98 100 100 15	1.74 1.73 1.72 1.71	1.83 1.85 1.86 1.87	2446 5118 1300 3358	1 1 1 1
IMPEXMET	4.42	0.68 %	14:34:59	100	4.45	3	3034	4.44	4.45	2603	3	90	396	[+]
IPX	4.40 4.45	3.98 4.86	14:34:57 14:34:54 14:34:53 14:34:53	100 100 100 100	4.45 4.45 4.45 4.45	1 2 2 1	1500 1202 6805 323	4.43 4.40 4.39 4.37	4.48 4.49 4.50 4.51	120 1000 1300 2000	1 1 2 1
IMS	0.00	0.00 %	13:10:13	718	3.50	1	360	3.45	3.59	300	1	0	0	[+]
IMS	0.00 0.00	3.15 3.85	13:10:13 13:01:59 09:35:06 15:41:20	282 1000 100 100	3.50 3.50 3.50 3.48	1 1 1 1	775 400 2985 200	3.44 3.41 3.40 3.37	3.60 3.63 3.64 3.65	931 4895 3540 4500	1 2 2 1
INDATA	0.50	0.00 %	14:30:31	1993	0.50	2	4290	0.49	0.50	4007	1	87	43	[+]
IDT	0.49 0.51	0.45 0.55	14:05:03 14:01:20 14:01:20 14:01:20	1 3000 3000 2000	0.51 0.49 0.49 0.49	7 9 7 5	23397 62826 27000 30100	0.48 0.47 0.46 0.45	0.51 0.52 0.53 0.54	13737 31803 48516 35322	4 5 7 7
INDYKPOL	59.00	0.00 %	09:21:51	30	59.00	1	30	59.00	60.19	125	1	0	2	[+]
IND	59.00 59.00	53.10 64.90	09:13:42 13:56:53 13:56:47 13:56:47	1 6 24 10	59.00 59.00 59.00 59.01	1 1 1 1	60 133 160 333	57.50 57.33 54.00 0.01	60.20 60.45 60.50 60.70	197 49 726 13	1 1 2 1
INGBSK	195.00	0.26 %	14:35:38	4	195.50	3	105	195.30	195.75	113	3	6	1,205	[+]
ING	195.00 196.00	175.50 214.50	14:35:38 13:42:57 13:32:59 13:32:59	34 5 18 20	195.50 195.30 195.50 195.50	1 1 1 1	39 39 50 43	195.15 195.05 195.00 194.70	195.85 195.90 196.00 196.05	88 18 1070 24	1 1 4 1
INPRO	5.00	-2.72 %	10:05:14	11	5.00	1	1000	4.99	5.00	11	1	2	10	[+]
INP	5.00 5.10	4.50 5.50	10:05:11 09:46:30 09:17:25 09:05:46	11 400 2 1500	5.00 5.00 5.10 5.00	2 1 1 1	355 445 1535 32	4.95 4.91 4.90 4.75	5.05 5.14 5.30 5.38	15 1465 576 270	1 1 1 1
INSTALKRK	15.39	-3.85 %	12:06:44	12	15.23	1	150	15.29	15.49	152	1	0	4	[+]
INK	15.23 15.39	13.86 16.92	11:04:20 11:04:20 10:29:28 10:29:28	100 30 70 80	15.36 15.36 15.36 15.39	1 1 1 2	87 39 84 240	15.26 15.24 15.21 15.17	15.50 15.73 15.74 15.75	80 99 75 50	1 1 1 1
INTERAOLT	11.30	-0.44 %	11:56:42	8	11.30	2	1083	11.20	11.30	1285	2	0	0	[+]
IRL	11.30 11.30	10.17 12.43	09:00:00 09:00:00 15:06:30 15:04:38	12 2 40 256	11.35 11.35 11.39 11.39	1 2 1 2	88 115 693 271	11.16 11.15 11.12 11.00	11.35 11.45 11.48 11.75	988 456 654 1270	1 1 1 1
INTERCARS	286.00	-0.52 %	13:24:35	9	284.50	2	43	284.50	286.00	178	2	0	22	[+]
CAR	284.50 286.00	257.40 314.60	11:52:58 11:30:10 11:28:05 11:07:10	1 1 29 8	286.00 286.00 285.00 285.00	1 1 1 1	55 36 39 10	281.00 280.50 279.40 278.00	286.20 289.00 289.10 290.00	23 55 39 5	1 1 1 1
INTERFERI	3.90	-3.31 %	11:35:04	1000	3.80	1	500	3.80	3.90	831	1	3	11	[+]
INF	3.80 3.90	3.51 4.29	11:35:04 09:41:58 15:42:06 17:00:00	1000 756 437 500	3.80 3.90 3.93 3.82	1 1 1 1	400 220 2000 3000	3.79 3.77 3.75 3.73	3.93 3.97 3.99 4.12	1563 1962 423 1885	1 1 1 1
INTERSPPL	2.83	0.35 %	09:22:26	4	2.83	1	1000	2.72	2.81	400	1	0	0	[+]
IPO	2.83 2.83	2.55 3.11	09:22:25 09:22:24 09:22:23 09:22:22	10 5 10 20	2.83 2.83 2.83 2.83	1 1 1 1	2770 2780 8000 194	2.71 2.70 2.60 1.70	2.83 2.84 2.85 2.93	5593 2645 1860 999	3 1 1 1
INTROL	0.00	0.00 %	15:43:41	5	7.20	1	100	7.05	7.31	618	1	0	0	[+]
INL	0.00 0.00	6.48 7.92	10:55:01 10:35:55 09:51:27 09:22:14	109 73 100 5	7.18 7.18 7.18 7.20	2 4 1 1	215 1482 1111 100	7.02 7.00 6.95 6.93	7.32 7.35 7.39 7.49	100 1030 100 100	1 1 1 1
INVISTA	1.30	0.77 %	14:21:49	512	1.31	1	6140	1.23	1.32	8985	1	1	1	[+]
INV	1.30 1.31	1.17 1.43	14:20:40 12:30:33 12:30:32 12:30:29	532 5 5 5	1.30 1.30 1.30 1.30	3 1 2 1	2150 100 2300 1000	1.22 1.21 1.18 1.17	1.33 1.34 1.35 1.36	6680 100 100 100	2 1 1 1
INWESTCON	1.86	0.00 %	13:07:14	10	1.86	1	81	1.82	1.86	144	1	0	0	[+]
INC	1.86 1.86	1.68 2.04	13:07:10 13:07:07 13:07:05 13:07:03	6 5 5 5	1.86 1.86 1.86 1.86	1 1 1 1	4220 97 1000 100	1.79 1.75 1.74 1.73	1.87 1.88 1.90 1.91	4284 7085 841 3855	2 1 2 1
IPOPEMA	1.73	4.97 %	14:29:11	8	1.69	1	1000	1.63	1.69	364	2	0	0	[+]
IPE	1.69 1.73	1.56 1.90	13:03:15 12:26:13 11:56:28 10:59:28	8 6 3 8	1.69 1.69 1.69 1.69	1 2 1 1	4844 2650 1214 2000	1.55 1.54 1.50 1.45	1.70 1.73 1.74 1.81	4420 50 878 1177	1 1 1 1
IQP	0.33	0.00 %	09:08:22	5	0.33	1	25900	0.29	0.33	3574	3	0	0	[+]
IQP	0.33 0.33	0.30 0.36	09:00:00 09:00:00 09:00:00 09:00:00	5 10 292 1200	0.33 0.33 0.33 0.33	1 1 1 1	1000 2332 2000 100	0.28 0.27 0.25 0.07	0.34 0.35 0.38 0.39	30150 3000 2000 500	2 1 1 1
IZOBLOK	161.20	-1.12 %	13:55:51	100	159.50	1	19	159.20	160.90	17	1	0	21	[+]
IZB	159.50 161.20	145.10 177.30	09:57:22 09:57:17 09:13:46 12:47:08	17 10 2 1	160.00 160.00 161.20 161.30	1 1 1 2	6 15 6 59	157.10 156.60 156.10 156.00	160.95 161.00 161.15 162.85	11 10 76 10	1 1 2 1
IZOLACJA	2.24	-0.89 %	13:50:53	4	2.23	1	3732	2.01	2.11	3555	1	2	4	[+]
IZO	2.11 2.24	2.02 2.46	13:50:36 09:08:36 09:08:28 09:01:57	100 2 1650 2	2.11 2.24 2.11 2.24	1 1 1 0	840 500 300 0	1.97 1.93 1.74 0.00	2.23 2.24 2.25 2.30	1121 1825 575 150	1 2 1 1
IZOSTAL	5.41	0.00 %	09:00:00	5	5.41	4	125	5.38	5.41	144	2	0	0	[+]
IZS	5.41 5.41	4.87 5.95	16:28:51 16:28:51 16:27:17 16:26:03	51 35 10 25	5.41 5.41 5.41 5.41	5 5 3 1	142 1450 135 100	5.30 5.28 5.20 5.11	5.50 5.54 5.62 5.65	150 1375 100 140	3 5 1 4
JHMDEV	1.91	0.53 %	09:00:00	400	1.91	2	1700	1.87	1.90	1832	2	1	1	[+]
JHM	1.91 1.91	1.72 2.10	09:00:00 09:00:00 09:00:00 09:00:00	30 35 27 15	1.91 1.91 1.91 1.91	2 2 3 2	1200 5400 6369 500	1.86 1.85 1.84 1.83	1.91 1.92 1.93 1.94	5480 2345 1951 8200	2 2 1 2
JSW	83.20	-2.50 %	14:38:46	2	81.95	1	267	81.94	82.00	5555	2	321	26,174	[+]
JSW	80.58 83.20	74.88 91.52	14:38:46 14:38:44 14:38:44 14:38:44	50 78 240 204	81.95 81.99 81.99 81.99	1 1 1 1	111 60 300 88	81.92 81.91 81.90 81.89	82.07 82.08 82.10 82.13	411 326 3555 266	1 1 1 1
JWCONSTR	4.68	-2.30 %	09:35:13	200	4.68	1	200	4.70	4.79	2727	3	0	1	[+]
JWC	4.68 4.68	4.22 5.14	15:57:44 13:39:01 13:39:01 13:39:01	100 1926 1250 1624	4.79 4.79 4.79 4.79	1 1 1 1	150 2000 250 369	4.68 4.67 4.65 4.62	4.80 4.83 4.84 4.87	186 900 1744 430	2 2 3 1
K2INTERNT	15.99	0.06 %	13:17:49	177	15.90	1	144	15.80	15.90	805	2	1	12	[+]
K2I	15.80 16.00	14.40 17.58	11:53:15 11:04:19 09:29:38 09:11:21	18 184 66 126	15.90 15.80 15.95 16.00	1 1 1 1	50 485 2450 297	15.60 15.52 15.50 15.30	15.98 16.00 16.10 16.20	470 8444 100 750	1 2 1 1
KANIA	1.70	0.00 %	14:03:53	590	1.70	1	1000	1.68	1.70	1094	1	3	6	[+]
KAN	1.67 1.71	1.53 1.87	12:26:33 09:58:59 09:58:59 09:49:38	1200 350 466 100	1.67 1.70 1.70 1.71	5 2 2 2	4830 20326 4834 4600	1.67 1.65 1.64 1.63	1.71 1.72 1.73 1.74	496 3500 1800 6921	2 2 1 3
KBDOM	0.00	0.00 %	09:00:00	32	3.27	1	10	3.27	3.33	2652	1	0	0	[+]
KBD	0.00 0.00	2.95 3.59	10:05:24 12:29:32 12:29:32 12:29:32	68 10 100 32	3.27 3.27 3.30 3.32	1 1 1 1	136 251 100 50	3.26 3.25 3.22 3.21	3.34 3.35 3.36 3.38	899 1500 1770 3000	1 1 1 1
KCI	1.14	-2.56 %	14:31:27	250	1.14	2	6741	1.14	1.16	2000	1	71	81	[+]
KCI	1.12 1.17	1.03 1.25	14:02:26 13:52:35 13:30:00 13:30:00	5 2000 2518 654	1.14 1.15 1.17 1.17	2 6 6 8	8000 19840 27320 17009	1.13 1.12 1.11 1.10	1.17 1.18 1.19 1.20	21786 19108 15500 17465	6 7 3 5
KERNEL	63.19	-0.16 %	14:36:46	90	63.50	3	305	63.50	63.55	324	3	13	852	[+]
KER	63.16 63.75	56.88 69.50	14:36:46 14:36:46 14:36:39 14:36:32	64 200 5 53	63.50 63.50 63.55 63.51	2 1 1 1	700 347 25 1103	63.40 63.28 63.10 63.02	63.75 63.78 63.97 64.00	100 317 58 50	1 1 1 1
KETY	420.00	0.20 %	14:35:41	5	420.85	3	102	420.85	420.90	60	4	2	836	[+]
KTY	418.95 420.90	378.00 462.00	14:35:41 14:03:00 14:03:00 14:03:00	5 4 6 5	420.85 420.85 420.85 420.85	1 1 1 1	10 5 41 10	420.60 420.40 420.35 419.50	420.95 421.00 421.50 422.00	10 5 20 12	1 1 1 1
KGHM	123.05	-1.89 %	14:38:00	50	122.25	4	843	122.15	122.25	267	4	295	36,079	[+]
KGH	121.20 123.30	110.75 135.35	14:38:00 14:37:59 14:37:59 14:37:59	100 2 4 5	122.25 122.25 122.25 122.25	4 2 1 3	838 120 500 759	122.10 122.05 122.00 121.95	122.30 122.40 122.45 122.50	1061 503 1072 2209	3 2 3 10
KGL	25.90	0.00 %	09:57:52	300	25.00	1	120	23.95	24.93	96	1	0	12	[+]
KGL	25.00 28.20	23.31 28.49	09:10:23 09:09:23 09:00:42 16:04:42	10 179 1 1	28.20 25.90 25.90 25.00	1 1 1 1	148 500 300 250	23.90 23.85 23.20 23.00	24.95 25.00 27.00 28.19	500 200 1000 880	1 1 1 1
KINOPOL	11.00	-0.64 %	14:25:04	30	10.95	1	30	10.95	11.00	214	1	2	22	[+]
KPL	10.95 11.00	9.90 12.10	13:29:32 13:17:27 13:10:02 11:41:13	200 858 82 819	11.00 11.00 11.00 11.00	1 1 2 2	155 100 189 637	10.92 10.91 10.90 10.82	11.02 11.20 11.24 11.30	1606 150 675 72	2 2 1 1
KOGENERA	90.00	0.00 %	11:52:06	35	90.00	1	13	88.61	90.00	630	4	1	64	[+]
KGN	88.21 90.00	81.00 99.00	11:51:53 11:51:36 11:51:36 11:51:36	65 150 35 6	90.00 90.00 90.00 90.00	2 1 1 1	124 9 24 13	88.31 88.21 88.10 87.51	90.09 90.10 90.18 90.20	10 35 15 30	1 1 1 1
KOMPAP	0.00	0.00 %	10:15:43	25	8.23	1	500	7.41	8.23	1975	1	0	0	[+]
KMP	0.00 0.00	7.41 9.05	13:22:21 13:19:54 13:14:16 13:03:50	6538 10000 10002 6000	8.24 8.24 8.24 8.24	1 1 1 0	350 421 263 0	7.35 6.82 6.01 0.00	8.24 8.25 8.30 8.33	3000 2177 3545 300	1 2 2 1
KOMPUTRON	6.32	0.00 %	14:00:42	516	6.32	1	1400	6.26	6.32	168	1	3	21	[+]
KOM	6.23 6.32	5.69 6.95	13:59:49 13:59:49 13:58:59 11:18:09	316 200 400 480	6.32 6.32 6.29 6.25	3 1 1 1	10800 700 300 300	6.25 6.23 6.22 6.21	6.33 6.35 6.36 6.37	243 150 2671 300	1 1 1 1
KONSSTALI	29.37	1.80 %	09:00:02	1	29.37	2	132	28.51	29.36	65	2	0	0	[+]
KST	29.37 29.37	26.44 32.30	17:00:00 16:35:48 14:37:49 13:32:08	93 10 1000 7	28.85 29.00 28.80 28.80	1 1 1 1	200 41 41 100	28.50 28.11 27.01 27.00	29.38 29.76 29.80 29.89	45 41 20 50	1 1 1 1
KOPEX	4.05	0.00 %	14:16:02	1100	4.08	1	549	4.07	4.09	2000	1	21	85	[+]
KPX	4.03 4.09	3.65 4.45	13:00:09 12:55:59 12:52:35 11:57:15	1 2100 1000 200	4.07 4.08 4.08 4.07	2 1 2 1	2018 142 2510 1100	4.06 4.04 4.03 4.02	4.10 4.12 4.13 4.14	4947 4487 3128 1484	3 2 1 5
KPPD	0.00	0.00 %	15:29:40	134	28.00	1	350	28.00	29.90	265	1	0	0	[+]
KPD	0.00 0.00	25.20 30.80	13:30:51 09:00:00 13:20:25 15:31:49	136 49 49 27	28.00 28.00 28.00 28.00	1 1 0 0	290 58 0 0	27.60 25.20 0.00 0.00	33.80 0.00 0.00 0.00	40 0 0 0	1 0 0 0
KRAKCHEM	2.40	1.63 %	13:54:23	199	2.49	1	2	2.48	2.49	646	1	61	144	[+]
KCH	2.31 2.49	2.16 2.64	11:28:33 11:28:20 11:08:49 11:08:49	470 3901 2200 500	2.36 2.36 2.31 2.32	1 2 3 1	211 932 1366 777	2.40 2.31 2.30 2.25	2.50 2.64 2.75 2.77	150 3545 355 300	1 2 1 1
KREC	6.31	0.32 %	09:00:00	1	6.31	1	215	6.04	6.29	900	1	0	0	[+]
KRC	6.31 6.31	5.68 6.94	17:00:00 17:00:00 16:48:26 16:48:26	619 381 1000 1000	6.29 6.29 6.28 6.24	1 1 1 1	150 820 750 200	6.03 6.02 6.01 5.81	6.30 6.31 6.32 6.35	125 447 10 300	1 1 1 1
KREDYTIN	0.00	0.00 %	09:57:05	112	22.23	1	200	22.03	23.12	325	1	0	0	[+]
KRI	0.00 0.00	20.01 24.45	09:56:23 09:55:08 12:52:50 09:13:08	113 113 3 52	22.23 22.23 21.54 21.50	1 1 1 1	345 200 48 12	22.02 21.51 21.50 18.21	23.49 23.70 23.91 24.50	52 107 73 90	1 1 1 1
KREZUS	0.96	2.06 %	14:38:44	30	0.99	2	8465	0.99	1.01	11783	2	51	50	[+]
KZS	0.95 1.01	0.87 1.05	14:03:48 13:17:27 13:17:27 12:58:44	5 2260 1740 3227	0.99 1.01 1.00 1.01	3 2 5 7	4650 6180 14544 13156	0.97 0.96 0.95 0.94	1.02 1.03 1.04 1.05	3194 8096 14671 23500	3 6 4 6
KRKA	237.90	1.81 %	13:26:28	8	225.00	1	12	225.10	237.75	277	2	0	4	[+]
KRK	225.00 237.90	214.15 261.65	12:20:55 09:02:15 11:21:56 11:21:56	3 8 3 3	237.75 237.90 221.00 220.95	1 1 1 1	2 250 9 25	225.00 222.00 221.00 219.00	237.90 238.00 245.00 249.00	13 85 30 20	1 1 2 1
KRUK	340.00	-0.30 %	14:30:34	53	337.50	3	199	337.35	338.00	366	4	44	14,819	[+]
KRU	334.05 342.65	306.00 374.00	14:30:34 14:30:27 14:30:24 14:30:24	5 32 47 17	337.50 337.55 337.65 337.65	1 1 1 2	47 53 22 69	337.30 337.10 336.95 336.90	338.20 338.25 338.45 339.30	37 140 35 12	1 3 1 1
KRUSZWICA	68.00	0.00 %	14:35:47	28	68.00	1	10	67.80	68.98	88	1	0	25	[+]
KSW	67.90 68.00	61.20 74.80	14:35:47 14:35:42 14:35:42 14:35:41	2 140 10 88	68.00 67.95 67.90 67.90	1 1 1 1	10 10 10 113	67.70 67.60 67.10 67.03	68.99 69.00 69.47 69.48	76 311 99 43	1 1 1 1
KRVITAMIN	5.75	-4.35 %	12:23:52	1	5.50	1	1000	5.25	5.49	1320	1	2	11	[+]
KVT	5.24 5.75	5.18 6.32	12:23:50 12:23:35 12:22:35 11:56:32	1 1 50 80	5.50 5.24 5.49 5.49	1 0 0 0	1433 0 0 0	5.24 0.00 0.00 0.00	5.50 6.31 6.32 6.45	698 300 283 372	1 1 1 1
KSGAGRO	2.24	-0.45 %	13:29:47	700	2.20	1	300	2.20	2.23	500	1	13	29	[+]
KSG	2.20 2.24	2.02 2.46	13:29:26 12:37:00 12:37:00 12:21:07	1000 1000 1000 1000	2.20 2.20 2.20 2.20	1 2 1 1	100 1400 1020 400	2.19 2.15 2.13 2.10	2.24 2.26 2.29 2.33	1305 2000 915 581	2 1 2 1
LABOPRINT	11.34	-4.32 %	12:46:09	50	10.85	1	11	10.82	10.84	250	1	0	1	[+]
LAB	10.85 11.35	10.21 12.47	10:26:13 10:26:11 10:26:10 10:26:09	1 1 1 1	11.35 11.35 11.35 11.35	1 1 1 1	100 50 760 40	10.60 10.30 9.90 8.90	11.34 11.35 11.36 11.38	48 183 100 47	1 2 1 1
LARK	0.48	0.00 %	14:16:56	528	0.48	1	2700	0.46	0.48	2472	1	278	128	[+]
LRK	0.44 0.51	0.44 0.52	14:03:16 14:02:16 14:02:16 14:02:16	2986 8210 2266 4000	0.48 0.48 0.48 0.47	4 11 6 4	14400 51285 10667 7970	0.45 0.44 0.42 0.41	0.49 0.50 0.51 0.52	13102 31937 20298 7900	4 9 5 2
LARQ	20.40	2.01 %	14:31:11	81	20.30	1	10	19.96	20.30	74	1	2	38	[+]
LRQ	19.43 20.40	18.36 22.44	14:30:59 14:30:58 14:30:53 14:30:47	384 200 402 377	20.00 19.90 19.95 19.90	1 1 1 1	420 200 80 400	19.94 19.20 19.10 18.96	20.40 20.50 20.80 20.85	10 100 385 100	1 1 1 1
LCCORP	1.90	0.00 %	13:39:10	1291	1.91	3	1016	1.91	1.92	2600	1	877	1,680	[+]
LCC	1.90 1.93	1.71 2.09	13:25:52 13:25:52 10:15:33 09:35:24	436733 436733 593 500	1.91 1.92 1.91 1.93	6 2 3 3	7080 1900 3100 6000	1.90 1.89 1.87 1.86	1.93 1.94 1.95 1.96	3224 2926 4979 8267	6 4 4 6
LENA	4.12	-1.94 %	14:29:41	86	4.05	1	914	4.05	4.07	300	1	12	51	[+]
LEN	4.05 4.12	3.71 4.53	13:55:23 13:55:23 13:55:23 13:55:23	2118 2067 400 274	4.05 4.05 4.05 4.06	1 1 2 10	276 426 895 7628	4.03 4.02 4.01 4.00	4.10 4.12 4.14 4.15	394 4332 582 15081	1 3 2 8
LENTEX	9.60	-1.66 %	14:35:46	210	9.50	2	1286	9.46	9.50	698	3	40	382	[+]
LTX	9.43 9.65	8.64 10.56	14:32:32 14:31:24 14:31:24 14:29:43	1 1000 120 1	9.50 9.47 9.47 9.50	2 1 4 3	1250 1000 1680 1318	9.45 9.44 9.43 9.42	9.52 9.53 9.54 9.55	499 269 335 260	1 2 2 1
LIBET	2.08	-2.83 %	14:04:55	50	2.06	3	1011	2.04	2.08	3550	1	4	8	[+]
LBT	2.06 2.08	1.88 2.28	14:04:55 13:26:04 16:28:03 15:39:29	3650 325 752 375	2.06 2.08 2.12 2.14	2 1 1 1	10146 500 3800 1321	2.01 2.00 1.99 1.98	2.12 2.13 2.14 2.17	742 2550 750 1118	1 1 1 1
LIVECHAT	54.78	0.28 %	14:36:19	20	54.64	2	85	54.30	54.64	190	1	3	156	[+]
LVC	54.25 54.78	49.31 60.25	14:34:50 14:30:01 14:09:59 14:03:21	7 11 44 50	54.64 54.64 54.40 54.40	1 1 3 1	115 66 380 25	54.27 54.25 54.20 54.18	54.65 54.69 54.70 54.75	646 400 22 8	2 1 1 1
LOKUM	0.00	0.00 %	09:27:06	3	16.99	1	100	16.45	17.02	442	1	0	0	[+]
LKD	0.00 0.00	15.30 18.68	16:36:39 16:36:39 09:12:39 09:06:32	155 100 97 1	16.89 16.85 16.11 16.11	1 1 1 1	100 464 300 70	16.44 16.21 16.15 16.12	17.50 17.70 18.00 18.50	100 159 90 200	1 1 1 1
LOTOS	48.98	-1.28 %	14:38:02	193	48.42	4	707	48.42	48.51	624	4	156	7,554	[+]
LTS	48.27 48.99	44.09 53.87	14:37:58 14:37:58 14:35:56 14:35:56	31 6 31 26	48.42 48.42 48.43 48.43	1 2 1 1	1138 226 506 11	48.41 48.40 48.39 48.38	48.52 48.53 48.54 48.55	465 98 800 197	4 1 1 1
LPP	6,999.75	-0.55 %	14:37:43	2	6,961.50	2	4	6915.35	6961.35	4	2	1	4,181	[+]
LPP	6,850.15 6,999.75	6299.80 7699.70	14:33:35 14:33:35 14:33:12 14:33:12	1 1 1 1	6,920.00 6,920.00 6,950.00 6,950.00	1 1 1 1	3 1 1 1	6915.30 6915.10 6912.95 6910.00	6961.45 6969.00 6974.90 6981.70	3 1 1 5	1 1 1 1
LSISOFT	12.11	-0.24 %	14:32:53	350	12.35	1	98	12.11	12.38	569	4	1	8	[+]
LSI	12.11 12.38	10.90 13.32	09:28:04 09:26:55 09:26:55 17:00:00	5 180 95 100	12.38 12.11 12.11 12.38	1 1 1 1	250 83 140 30	12.10 12.08 12.03 12.01	12.40 12.44 12.47 12.49	200 21 130 115	1 1 1 1
LUBAWA	1.22	0.00 %	14:19:53	500	1.22	2	12598	1.21	1.22	48394	2	88	107	[+]
LBW	1.20 1.23	1.10 1.34	13:53:42 13:53:22 13:29:39 13:20:32	2402 2598 3524 11000	1.21 1.21 1.21 1.21	23 12 7 6	56780 68163 26389 44268	1.20 1.19 1.18 1.17	1.23 1.24 1.25 1.26	16973 40843 28873 35861	5 9 11 9
MABION	92.58	-0.26 %	14:26:25	10	93.00	1	49	92.80	93.03	28	1	1	85	[+]
MAB	92.58 93.00	83.33 101.80	14:26:25 14:12:56 13:15:22 13:03:18	8 90 207 99	93.00 92.80 92.80 93.00	1 1 1 1	20 14 10 14	92.32 92.31 92.15 92.10	93.19 93.34 93.88 93.89	28 6 29 20	1 1 1 1
MAKARONPL	5.94	0.17 %	14:13:22	570	5.94	2	173	5.75	5.94	169	1	1	5	[+]
MAK	5.94 5.94	5.35 6.53	09:00:00 17:00:00 16:17:05 16:17:05	300 300 51 249	5.94 5.93 5.93 5.85	2 1 1 1	467 1350 600 200	5.70 5.67 5.61 5.60	5.95 6.05 6.10 6.16	1300 67 3000 246	1 1 1 1
MANGATA	112.50	4.11 %	09:38:13	1	114.00	1	5	109.40	113.00	138	2	0	0	[+]
MGT	112.50 114.00	101.25 123.75	09:25:01 17:00:00 17:00:00 17:00:00	2 130 30 50	112.50 109.50 109.50 109.50	1 1 1 2	100 10 10 90	109.00 108.90 108.55 108.50	113.50 113.90 114.00 114.30	70 70 104 50	1 1 2 1
MARVIPOL	12.22	-2.65 %	13:54:03	25	12.12	2	178	12.13	12.25	84	1	2	30	[+]
MVP	12.08 12.25	11.00 13.44	13:54:03 13:23:52 13:23:52 13:23:52	45 55 31 14	12.12 12.12 12.12 12.15	1 2 2 1	30 300 434 500	12.12 12.11 12.10 12.09	12.30 12.44 12.45 12.47	150 35 100 200	1 1 1 1
MASTERPHA	6.30	0.00 %	09:00:00	1	6.30	1	170	6.00	6.15	1630	1	0	0	[+]
MPH	6.30 6.30	5.67 6.93	17:00:00 09:00:00 17:00:00 09:28:31	1 1 1 951	6.30 6.32 6.12 6.00	1 1 2 1	200 4 1885 30	5.99 5.96 5.95 5.51	6.29 6.30 6.35 6.39	470 431 400 1158	1 2 1 2
MBANK	446.95	-1.99 %	14:38:37	15	438.10	3	80	437.00	439.70	47	1	16	7,161	[+]
MBK	434.00 446.95	402.30 491.60	14:38:37 14:38:37 14:37:50 14:37:50	23 16 4 2	438.05 438.05 438.05 438.05	1 4 1 2	4 94 27 12	436.95 436.75 436.40 436.00	439.75 440.00 441.05 441.10	23 11 40 25	1 2 1 1
MBWS	66.12	-5.97 %	12:26:43	120	63.00	1	2	62.55	63.00	336	2	0	8	[+]
MBW	63.00 66.12	59.51 72.73	09:00:00 15:06:50 15:06:28 15:06:28	1 1 11 23	66.12 67.00 64.00 64.01	1 1 1 1	295 292 2 125	61.94 60.64 60.55 60.00	64.35 65.65 66.12 67.00	352 326 22 62	1 1 1 1
MCI	9.10	0.22 %	13:11:08	100	9.08	1	328	9.10	9.17	266	1	1	5	[+]
MCI	9.08 9.16	8.19 10.01	12:00:43 11:20:26 11:20:25 17:00:00	200 40 160 139	9.16 9.10 9.10 9.06	2 1 1 2	1761 111 146 550	9.08 9.07 9.06 9.02	9.20 9.32 9.38 9.39	500 1078 1000 700	1 2 1 1
MDIENERGIA	3.51	-1.10 %	14:05:16	1	3.60	1	65	3.60	3.66	900	1	1	4	[+]
MDI	3.51 3.64	3.16 3.86	13:29:37 12:02:48 10:03:21 09:26:50	292 1 1 910	3.60 3.60 3.60 3.64	1 2 1 1	570 509 2145 260	3.52 3.51 3.50 3.46	3.67 3.70 3.79 3.80	2050 251 1000 5182	1 1 1 3
MEDIACAP	2.70	-1.85 %	12:58:41	18333	2.65	2	1303	2.65	2.71	1000	1	29	78	[+]
MCP	2.65 2.71	2.43 2.97	12:58:41 12:58:41 11:19:43 10:53:59	107 960 40 10	2.65 2.65 2.65 2.71	1 1 2 1	1894 3817 4094 700	2.64 2.62 2.55 2.01	2.72 2.73 2.74 2.75	1000 655 54 3637	1 1 1 1
MEDIATEL	0.00	0.00 %	17:00:00	2130	0.82	1	2200	0.79	0.83	9200	1	0	0	[+]
MTL	0.00 0.00	0.74 0.90	16:47:10 16:41:09 12:12:43 12:12:43	900 1500 903 2130	0.82 0.82 0.79 0.79	1 1 1 1	9700 1935 2480 210	0.78 0.73 0.71 0.48	1.00 1.30 1.56 1.70	200 1240 1050 960	1 1 1 1
MEDICALG	259.00	-0.91 %	14:27:14	5000	255.65	2	93	255.55	255.95	63	1	13	3,243	[+]
MDG	254.55 259.00	233.10 284.90	14:22:00 14:20:27 14:20:27 14:20:27	15 3 4 190	255.00 255.50 255.50 255.65	1 1 1 1	10 31 10 6	255.40 255.30 255.00 254.70	256.00 256.15 256.20 256.50	24 68 103 58	1 2 2 2
MENNICA	19.00	0.00 %	14:08:47	15	19.00	1	185	19.00	19.30	525	2	0	6	[+]
MNC	19.00 19.00	17.10 20.90	12:46:27 12:46:27 11:00:41 10:36:49	12 288 48 125	19.00 19.00 19.00 19.00	1 1 1 1	90 26 69 50	18.80 18.78 18.70 18.02	19.40 19.48 19.50 19.60	52 77 193 514	1 1 2 1
MERCATOR	18.79	-2.61 %	13:25:47	51	18.30	1	9	18.30	18.50	539	1	0	8	[+]
MRC	18.11 18.79	16.92 20.66	12:59:14 10:37:50 10:37:40 10:36:41	122 40 80 15	18.30 18.11 18.11 18.20	1 1 1 1	50 85 10 20	18.01 18.00 17.86 17.81	18.79 18.80 18.89 18.90	120 377 88 369	1 3 2 2
MERCOR	10.51	0.47 %	13:44:39	18	10.64	2	331	10.36	10.64	60	1	3	29	[+]
MCR	10.50 10.64	9.46 11.56	12:47:39 12:47:39 12:47:39 12:09:29	82 268 150 455	10.64 10.62 10.60 10.62	1 1 1 1	115 31 128 740	10.35 10.21 10.16 10.15	10.65 10.66 10.70 10.75	1210 140 167 290	2 1 1 1
MEXPOLSKA	7.15	3.92 %	09:00:00	2	7.15	1	200	6.90	7.00	210	1	0	0	[+]
MEX	7.15 7.15	6.44 7.86	17:00:00 17:00:00 16:09:32 14:43:26	133 100 500 246	6.88 6.88 6.99 6.99	1 1 1 1	1456 30 220 60	6.88 6.80 6.04 6.03	7.14 7.15 7.16 7.20	1401 3494 578 285	1 4 1 1
MFO	38.80	-0.23 %	13:50:16	100	38.31	1	100	37.60	38.47	50	1	0	14	[+]
MFO	38.31 38.80	34.92 42.68	13:50:16 13:15:58 10:31:32 10:31:18	50 84 14 50	38.32 38.69 38.78 38.78	1 1 1 1	290 45 30 35	37.51 36.22 35.50 35.30	38.48 38.60 38.74 38.75	50 89 50 30	1 1 1 1
MILKILAND	1.72	-0.57 %	13:49:26	2500	1.73	2	575	1.69	1.74	1950	1	5	9	[+]
MLK	1.70 1.74	1.55 1.89	09:36:57 09:30:55 09:30:55 15:52:10	50 2000 600 300	1.74 1.70 1.72 1.74	2 1 2 2	1593 222 2200 1930	1.68 1.67 1.66 1.65	1.75 1.76 1.77 1.78	1494 2500 6000 3950	3 1 3 1
MILLENNIUM	7.58	0.00 %	14:34:48	770	7.66	4	4301	7.63	7.66	6521	2	1,000	7,632	[+]
MIL	7.58 7.67	6.83 8.33	14:34:41 14:33:57 14:33:57 14:30:55	500 3000 5000 490	7.66 7.66 7.66 7.65	2 1 1 1	4069 1400 1318 500	7.61 7.60 7.59 7.58	7.68 7.69 7.70 7.71	2585 7973 24192 1298	2 4 7 1
MIRACULUM	1.76	2.30 %	14:14:20	100	1.78	1	1000	1.70	1.78	1600	2	2	4	[+]
MIR	1.67 1.78	1.59 1.93	14:10:48 13:44:07 11:36:44 11:36:44	500 1000 292 500	1.75 1.74 1.67 1.67	1 2 1 3	1000 5470 1000 2108	1.69 1.67 1.66 1.65	1.79 1.80 1.81 1.82	460 454 1155 2775	1 1 2 2
MIRBUD	1.37	-3.62 %	14:37:37	112	1.33	1	15010	1.32	1.33	5164	3	399	530	[+]
MRB	1.28 1.38	1.24 1.50	14:33:51 14:29:06 14:27:41 14:27:41	4990 10 1434 3566	1.32 1.32 1.32 1.32	5 9 9 9	19200 30628 40143 54193	1.31 1.30 1.29 1.28	1.34 1.35 1.36 1.37	12100 36669 14100 12551	4 6 3 4
MLPGROUP	43.10	-6.31 %	13:32:00	178	43.08	1	10	42.25	43.00	65	2	0	10	[+]
MLG	43.08 43.10	38.79 47.41	13:32:00 13:32:00 17:00:00 13:48:09	31 30 1 60	43.08 43.10 45.98 43.00	1 1 1 1	30 50 25 199	42.20 42.15 42.03 39.00	43.08 45.49 45.50 45.98	178 68 69 236	1 1 1 2
MOJ	0.00	0.00 %	11:06:21	1000	0.90	1	200	0.90	0.93	5000	1	0	0	[+]
MOJ	0.00 0.00	0.81 0.99	10:59:57 10:26:12 16:40:17 16:40:15	9000 10000 384 416	0.90 0.90 0.94 0.94	1 1 1 2	1250 5000 2500 11950	0.89 0.88 0.87 0.86	0.94 0.95 0.96 0.97	2000 1200 1370 2500	1 1 1 1
MOL	0.00	0.00 %	14:54:38	5	302.00	1	86	301.95	308.70	8	2	0	0	[+]
MOL	0.00 0.00	271.80 332.20	12:50:13 13:44:18 11:40:56 14:29:50	7 35 1095 5000	298.15 302.00 297.85 299.50	1 1 1 0	2000 228 10 0	301.90 301.25 283.10 0.00	309.00 309.80 310.00 313.90	12 189 34 2000	1 1 1 1
MONNARI	7.50	1.34 %	14:29:55	230	7.59	1	130	7.57	7.60	660	4	5	36	[+]
MON	7.50 7.60	6.75 8.25	14:29:31 14:17:05 14:14:08 13:29:19	500 170 500 620	7.58 7.57 7.57 7.57	1 3 1 2	500 880 2500 690	7.54 7.53 7.52 7.51	7.61 7.65 7.67 7.70	220 500 200 200	1 1 1 1
MORIZON	1.36	1.49 %	12:09:54	1000	1.36	1	105	1.31	1.35	4056	1	5	7	[+]
MZN	1.32 1.36	1.23 1.49	12:09:51 12:09:48 11:30:22 11:24:28	500 500 500 925	1.36 1.36 1.36 1.32	1 1 1 2	1000 3300 1200 2000	1.30 1.26 1.25 1.22	1.36 1.37 1.40 1.42	1800 2500 1940 1250	2 2 1 1
MOSTALPLC	11.39	-1.75 %	10:19:50	110	11.20	1	500	11.22	11.40	2007	4	1	9	[+]
MSP	11.20 11.40	10.26 12.52	10:19:50 09:24:56 09:24:56 09:08:36	60 60 100 3	11.20 11.20 11.25 11.40	1 1 1 1	30 1000 21 120	11.20 11.15 11.12 11.10	11.50 11.70 11.79 11.82	257 189 73 77	1 1 1 1
MOSTALWAR	10.77	3.08 %	12:56:42	1	10.72	1	200	10.40	10.72	315	3	1	8	[+]
MSW	10.37 10.77	9.70 11.84	12:55:44 11:58:25 11:57:15 11:55:43	20 4 96 150	10.38 10.37 10.40 10.42	1 1 1 1	105 300 200 250	10.38 10.37 10.36 10.32	10.74 10.76 10.77 10.80	800 300 185 450	1 1 1 1
MOSTALZAB	0.91	0.00 %	14:31:51	1500	0.91	2	6364	0.90	0.91	1	1	32	29	[+]
MSZ	0.89 0.91	0.82 1.00	14:25:22 13:54:08 13:12:01 12:42:41	176 200 1200 500	0.90 0.91 0.91 0.90	15 10 9 4	46958 38615 13679 31350	0.89 0.88 0.87 0.86	0.92 0.93 0.94 0.95	90474 44298 24100 39906	8 8 6 6
MUZA	3.41	-4.01 %	13:23:14	2239	3.35	1	600	3.23	3.38	2219	1	4	15	[+]
MZA	3.35 3.41	3.07 3.75	13:23:14 13:21:19 10:20:17 12:17:32	495 600 1000 5	3.35 3.36 3.41 3.49	1 1 2 2	2330 150 1025 570	3.22 3.15 3.00 2.90	3.47 3.48 3.49 3.52	2367 1000 394 115	1 1 1 1
MWTRADE	6.99	0.00 %	09:33:34	5	6.99	1	78	6.71	6.99	581	2	0	0	[+]
MWT	6.99 6.99	6.30 7.68	09:37:00 09:17:23 09:17:23 09:17:23	12 321 317 29	6.99 6.71 6.71 6.71	1 1 1 1	1120 1140 60 200	6.70 6.12 6.10 6.08	7.00 7.01 7.03 7.05	733 150 1067 150	1 1 1 1
NETIA	3.92	-0.26 %	14:19:17	64	3.91	10	6403	3.90	3.92	650	1	156	609	[+]
NET	3.90 3.94	3.53 4.31	13:57:20 13:46:46 13:39:00 13:36:39	230 50 700 250	3.91 3.92 3.92 3.92	2 9 3 2	7000 9812 1700 2891	3.89 3.88 3.87 3.86	3.94 3.95 3.96 3.97	300 16900 810 6446	1 4 3 5
NETMEDIA	0.00	0.00 %	09:14:18	250	6.75	1	1200	6.63	6.90	1597	1	0	0	[+]
NEM	0.00 0.00	6.08 7.42	09:14:00 09:10:47 12:45:50 09:10:31	425 425 4910 300	6.75 6.75 6.80 6.80	1 1 1 0	1200 455 500 0	6.32 4.40 0.01 0.00	6.95 7.19 7.20 7.21	1100 698 255 155	1 2 1 1
NEUCA	333.00	-0.90 %	14:35:18	19	332.00	2	4	332.00	334.00	68	4	1	353	[+]
NEU	332.00 335.00	299.70 366.30	14:16:30 14:16:30 14:16:30 14:16:30	89 10 17 16	334.00 333.90 333.85 333.85	1 1 2 1	20 4 70 10	331.10 331.00 330.50 330.35	335.00 335.05 335.70 336.30	66 11 11 11	2 1 1 1
NEWAG	16.90	-0.94 %	13:44:24	382	16.90	1	48	16.90	17.00	100	1	1	24	[+]
NWG	16.90 17.05	15.21 18.59	13:44:09 13:25:18 13:07:46 13:07:46	430 10 10 10	16.90 17.05 17.00 17.01	2 2 1 1	159 290 112 90	16.85 16.81 16.80 16.68	17.05 17.06 17.07 17.09	29 106 500 180	1 2 1 1
NORTCOAST	0.00	0.00 %	16:44:01	2	7.60	2	1300	7.36	7.60	257	1	0	0	[+]
NCT	0.00 0.00	6.84 8.36	16:44:01 16:44:01 16:44:00 16:44:00	2 2 2 2	7.60 7.60 7.60 7.60	1 1 1 1	320 1030 40 20	7.35 7.34 7.01 4.00	7.70 7.71 7.75 8.08	980 1604 101 30	1 1 1 1
NOVITA	48.99	0.20 %	10:58:40	19	49.10	1	30	48.80	48.90	6	1	0	9	[+]
NVT	48.99 49.10	44.10 53.88	10:44:13 09:51:51 09:51:51 09:50:30	1 28 27 3	49.00 49.00 48.99 48.99	1 2 1 1	15 135 40 12	48.70 48.50 48.20 48.00	49.29 49.50 49.70 49.80	153 20 30 30	1 1 1 1
NOWAGALA	2.03	0.00 %	14:21:57	635	2.05	1	1000	1.99	2.05	865	1	4	9	[+]
CNG	2.03 2.08	1.83 2.23	11:33:51 11:33:38 11:33:38 11:33:38	1000 1200 100 1500	2.08 2.05 2.05 2.03	1 1 1 1	1000 1000 1492 1321	1.98 1.97 1.96 1.92	2.07 2.08 2.10 2.11	350 2885 1000 1627	1 3 1 1
NTTSYSTEM	2.09	0.00 %	13:53:57	1	2.09	2	5258	2.02	2.09	570	1	4	8	[+]
NTT	2.02 2.09	1.89 2.29	13:53:54 13:53:52 13:53:50 13:53:46	1 1 1 1	2.09 2.09 2.09 2.09	2 3 1 1	3012 9388 5000 800	2.00 1.99 1.98 1.97	2.10 2.12 2.14 2.15	334 484 1000 3099	1 1 1 1
ODLEWNIE	4.05	-3.14 %	09:41:19	350	4.01	2	536	4.01	4.10	3000	1	1	2	[+]
ODL	4.01 4.14	3.65 4.45	09:41:19 09:37:45 09:06:13 09:00:00	50 2 36 100	4.01 4.14 4.01 4.05	2 2 1 2	3375 1425 450 786	4.00 3.94 3.85 3.82	4.14 4.15 4.19 4.20	246 300 1260 1786	1 2 3 1
OEX	19.90	0.00 %	14:23:02	100	20.00	1	100	19.70	20.00	695	2	1	10	[+]
OEX	19.90 20.00	17.91 21.89	14:04:15 11:17:35 10:25:48 09:32:43	5 100 132 100	20.00 19.90 19.90 19.90	1 1 1 1	68 500 18 500	19.66 19.65 19.11 18.50	20.10 20.20 20.28 20.35	8 586 499 66	1 2 1 1
OLYMPIC	0.00	5.33 %	12:17:44	120	8.30	1	20	6.88	PKC	1	1	0	0	[+]
OEG	0.00 0.00	7.10 8.66	09:00:00 09:00:00 10:52:22 09:00:00	45 5 50 100	8.30 8.30 8.35 8.35	1 1 0 0	297 1 0 0	6.87 0.40 0.00 0.00	6.87 7.50 7.98 9.40	297 20 80 149	1 1 1 1
OPENFIN	2.05	3.38 %	13:51:03	3005	2.14	1	5000	2.13	2.15	180	1	10	20	[+]
OPF	2.05 2.14	1.85 2.25	13:51:03 12:17:12 11:49:41 11:49:41	219 1160 110 390	2.14 2.14 2.14 2.11	1 1 1 3	3572 2000 1000 13758	2.10 2.07 2.06 2.05	2.17 2.18 2.20 2.22	3395 1000 12053 3000	2 2 3 2
OPONEOPL	48.01	-0.94 %	12:11:21	22	48.50	2	129	48.20	48.45	100	1	0	2	[+]
OPN	48.01 48.95	43.21 52.81	09:06:09 09:00:00 09:00:00 09:00:00	1 8 2 2	48.94 48.95 48.01 48.01	1 3 1 2	1000 47 200 50	48.02 48.01 48.00 47.82	48.50 48.60 48.92 48.93	78 111 43 189	1 1 1 1
OPTEAM	0.00	0.00 %	16:47:00	51	6.87	1	1200	6.55	6.85	623	1	0	0	[+]
OPM	0.00 0.00	6.19 7.55	16:19:55 09:00:00 17:00:00 17:00:00	51 5 2 3	6.85 6.87 6.87 6.87	1 1 1 0	500 336 11 0	6.00 5.96 4.36 0.00	6.87 6.90 6.99 7.00	1549 25 280 9000	2 1 1 1
ORANGEPL	5.25	4.73 %	14:38:37	8459	5.54	2	5742	5.53	5.54	20909	12	7,148	38,779	[+]
OPL	5.25 5.55	4.73 5.77	14:38:37 14:38:37 14:38:34 14:38:34	2000 284 1913 7444	5.54 5.54 5.52 5.52	2 7 7 4	5398 161451 128426 20614	5.52 5.51 5.50 5.48	5.55 5.56 5.57 5.58	109533 25162 56812 11617	20 10 14 11
ORBIS	87.50	0.11 %	12:11:33	1	87.95	1	62	87.47	87.95	40	2	0	17	[+]
ORB	87.46 87.95	78.75 96.25	11:50:44 10:00:36 10:00:36 09:37:41	10 45 10 12	87.95 87.50 87.50 87.46	1 1 1 1	18 30 42 30	87.46 87.33 87.23 87.21	88.00 88.15 88.25 88.35	43 129 13 76	1 1 1 1
ORCOGROUP	0.00	0.00 %	12:33:58	375	1.00	1	18	1.03	PKC	20290	8	0	0	[+]
OPG	0.00 0.00	0.90 1.10	15:47:03 15:19:27 14:41:49 14:08:44	3500 1500 1300 10000	1.00 1.00 1.02 1.02	1 1 1 2	5000 10300 5000 10333	0.10 0.04 0.02 0.01	0.01 0.99 1.00 1.02	74 4539 8350 270	1 1 5 1
ORIONINV	74.60	0.00 %	13:03:34	1	74.60	2	26	71.01	74.50	103	1	0	0	[+]
ORN	74.60 74.60	67.14 82.06	12:24:37 11:26:48 10:24:05 09:08:56	1 1 1 1	74.60 74.60 74.60 74.60	1 1 1 1	106 9 13 30	71.00 65.05 58.30 55.00	74.60 77.99 78.00 78.60	52 5 122 3	1 1 1 1
ORZBIALY	12.45	1.47 %	10:49:46	75	12.45	1	15	12.26	12.40	270	1	0	1	[+]
OBL	12.44 12.45	11.21 13.69	10:49:46 09:19:14 09:19:14 09:19:13	25 5 5 5	12.44 12.45 12.45 12.45	1 1 1 1	15 25 340 142	12.25 12.22 12.21 12.20	12.45 12.63 12.64 12.65	474 25 50 55	2 1 1 1
OTLOG	21.36	-0.56 %	09:00:00	74	21.36	1	53	20.53	21.36	360	1	0	2	[+]
OTS	21.36 21.36	19.23 23.49	16:38:12 16:38:09 16:38:01 16:37:59	2 58 11 2	21.48 21.48 21.00 21.00	1 2 1 1	367 480 372 40	20.48 20.40 20.35 20.20	21.48 21.50 22.50 24.62	188 349 75 39	1 1 1 1
OTMUCHOW	4.36	0.00 %	13:01:33	200	4.30	1	200	4.29	4.30	100	1	3	12	[+]
OTM	4.22 4.36	3.93 4.79	11:42:20 11:42:17 11:41:16 10:15:08	525 719 475 25	4.28 4.30 4.28 4.28	1 1 1 2	1000 300 200 257	4.28 4.25 4.24 4.22	4.31 4.34 4.36 4.37	100 2305 199 597	1 1 1 1
OVOSTAR	0.00	0.00 %	16:10:30	1	107.55	1	100	107.65	112.30	50	1	0	0	[+]
OVO	0.00 0.00	96.80 118.30	16:10:30 17:00:00 12:38:10 11:32:04	13 1 28 10	107.60 109.70 107.50 107.50	1 1 1 0	238 13 200 0	107.50 104.10 97.50 0.00	113.00 114.00 119.95 122.00	100 109 31 30	1 1 1 1
PAGED	58.55	-1.37 %	13:37:50	25	57.70	2	325	57.70	58.54	7	1	0	2	[+]
PGD	57.70 58.55	52.70 64.40	09:00:00 17:00:00 17:00:00 17:00:00	1 24 5 121	58.55 58.50 58.50 58.50	1 1 1 2	99 13 13 453	57.50 57.40 57.30 57.20	58.55 58.60 58.65 58.70	253 430 30 76	4 1 1 1
PAMAPOL	0.00	0.00 %	17:00:00	200	1.27	2	2500	1.24	1.27	2150	2	0	0	[+]
PMP	0.00 0.00	1.15 1.39	17:00:00 13:34:54 09:01:57 15:31:34	1000 1200 1000 1850	1.27 1.25 1.27 1.27	1 2 1 1	3000 9000 7000 2000	1.23 1.21 1.20 1.16	1.28 1.30 1.31 1.35	2000 7000 675 1800	2 1 1 1
PANOVA	24.40	0.04 %	09:40:04	1	24.40	1	10	24.20	24.40	602	1	0	0	[+]
NVA	24.40 24.40	21.96 26.84	09:40:03 09:40:02 09:40:02 09:40:00	1 1 1 1	24.40 24.40 24.40 24.40	1 1 1 1	10 20 330 200	24.10 24.00 23.48 23.30	24.65 24.80 24.84 24.85	306 193 20 74	1 1 1 1
PATENTUS	1.11	-2.63 %	09:00:00	53	1.11	2	5947	1.11	1.14	800	1	0	0	[+]
PAT	1.11 1.11	1.00 1.22	15:44:12 13:28:52 13:28:52 11:47:47	200 2000 1000 5369	1.14 1.14 1.14 1.10	1 1 1 2	2000 977 1000 2000	1.05 1.00 0.99 0.98	1.15 1.16 1.17 1.20	1947 2841 9404 2489	1 2 1 2
PBG	2.95	2.32 %	13:13:12	100	3.09	2	478	3.05	3.08	50	1	20	62	[+]
PBG	2.95 3.09	2.66 3.24	12:46:37 12:46:37 12:45:31 12:41:46	1069 331 33 6	3.09 3.09 3.09 3.09	1 1 1 5	630 868 4000 3177	3.04 3.03 3.02 3.00	3.09 3.10 3.11 3.12	16634 800 500 6043	5 1 1 4
PBKM	55.00	0.18 %	13:04:45	41	55.00	1	34	54.01	55.00	709	2	1	57	[+]
BKM	55.00 55.00	49.50 60.50	12:10:25 12:10:25 10:31:13 10:31:13	250 250 250 250	55.00 55.00 55.00 55.00	1 1 1 1	500 50 100 60	54.00 53.27 53.26 53.25	55.70 55.75 55.95 55.97	190 24 17 96	2 1 1 1
PCCEXOL	1.85	0.00 %	10:28:22	900	1.85	1	100	1.82	1.85	9168	5	1	2	[+]
PCX	1.84 1.85	1.67 2.03	10:28:22 09:18:42 09:18:41 15:42:00	100 25 25 10	1.84 1.85 1.85 1.85	2 1 1 1	1040 2698 4220 100	1.81 1.80 1.79 1.76	1.86 1.87 1.88 1.89	1584 3617 12399 26650	3 3 6 5
PCCINTER	2.09	-0.48 %	09:40:22	5	2.09	1	470	2.09	2.10	3580	1	0	0	[+]
PCI	2.09 2.09	1.89 2.29	09:40:21 09:40:19 09:40:15 09:40:13	5 5 5 5	2.09 2.09 2.09 2.09	1 1 2 1	20 5000 3790 200	2.05 2.04 2.00 1.92	2.15 2.22 2.23 2.33	100 100 100 799	1 1 1 1
PCCROKITA	93.74	-1.49 %	13:21:23	36	91.61	2	55	92.00	92.50	71	2	11	981	[+]
PCR	91.61 93.74	84.37 103.10	12:05:02 12:04:49 12:04:35 12:04:27	500 10000 15 10	92.50 92.50 92.49 92.49	2 2 1 1	59 42 10 50	91.60 91.55 91.53 91.50	92.97 92.98 93.00 93.45	10 50 100 10	1 1 1 1
PCM	0.00	0.00 %	17:00:00	16	32.68	2	105	32.22	32.60	100	1	0	0	[+]
PCM	0.00 0.00	29.42 35.94	17:00:00 17:00:00 17:00:00 17:00:00	35 34 35 35	32.68 32.68 32.68 32.68	1 1 2 1	47 35 114 40	32.21 32.18 32.15 32.04	32.66 32.68 32.69 32.70	40 310 69 69	1 4 2 2
PEGAS	0.00	0.00 %	16:18:19	7	164.30	1	10	145.15	164.00	17	2	0	0	[+]
PGS	0.00 0.00	147.90 180.70	16:14:24 09:00:00 09:14:04 09:19:06	10 1 13 65	170.00 163.55 160.60 151.00	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
PEKABEX	0.00	0.00 %	14:22:05	900	9.30	1	200	9.19	9.55	350	1	0	0	[+]
PBX	0.00 0.00	8.37 10.23	13:31:23 12:48:57 12:48:57 12:48:57	2520 900 235 3000	9.19 9.24 9.25 9.25	1 1 1 1	85 900 160 10	9.11 8.86 8.41 1.00	9.66 9.97 10.39 10.40	900 95 348 200	1 1 1 2
PEKAO	127.45	-0.51 %	14:37:40	212	127.00	4	1518	127.00	127.05	222	2	155	19,565	[+]
PEO	126.15 127.45	114.75 140.15	14:35:34 14:35:34 14:35:34 14:35:34	161 138 114 6	127.00 127.00 127.00 127.00	2 1 4 1	751 400 869 86	126.95 126.90 126.85 126.80	127.15 127.20 127.25 127.30	1449 495 90 410	4 2 1 2
PEMANAGER	51.50	0.00 %	09:00:00	1	51.50	1	70	50.30	51.50	4	1	0	0	[+]
PEM	51.50 51.50	46.35 56.65	17:00:00 15:33:10 09:00:00 17:00:00	1 2 1 1	51.50 51.50 51.50 51.50	1 1 1 1	50 100 10 78	50.25 50.20 50.12 50.10	51.80 51.90 52.00 52.50	48 105 172 143	1 2 5 1
PEP	12.40	-2.62 %	13:02:42	33	11.91	1	10	12.10	12.19	100	1	15	183	[+]
PEP	11.66 12.40	11.16 13.64	12:17:25 12:17:25 12:17:25 11:14:53	63 31 90 2	12.25 12.24 11.99 12.24	1 1 1 1	850 200 1300 1300	11.90 11.84 11.83 11.82	12.20 12.24 12.25 12.30	289 242 787 815	2 2 1 1
PEPEES	1.28	1.56 %	11:13:23	209	1.30	2	2039	1.27	1.28	10600	1	2	2	[+]
PPS	1.28 1.30	1.16 1.40	11:13:23 11:13:23 09:00:00 16:41:23	473 88 1040 7	1.30 1.28 1.28 1.28	1 1 1 4	3000 6500 3000 13856	1.24 1.23 1.21 1.20	1.30 1.32 1.33 1.34	10108 4755 14300 6980	4 2 4 4
PFLEIDERERGROUP	44.95	-0.44 %	11:09:53	2	44.95	2	152	44.97	45.09	25	1	0	21	[+]
PFL	44.95 45.02	40.46 49.44	10:59:21 10:45:31 10:45:00 10:43:54	100 43 57 43	45.02 45.02 45.02 45.02	1 2 1 1	10 1701 13 13	44.96 44.95 44.90 44.82	45.10 45.19 45.20 45.22	99 26 188 16	1 1 2 1
PGE	12.62	0.16 %	14:38:04	238	12.81	3	1267	12.80	12.81	2250	2	519	6,617	[+]
PGE	12.62 12.86	11.36 13.88	14:38:04 14:33:59 14:33:35 14:33:35	110 100 400 566	12.81 12.81 12.80 12.80	5 7 3 1	5853 17421 14113 10000	12.79 12.78 12.77 12.76	12.82 12.83 12.84 12.85	2923 4371 4878 4896	4 3 2 4
PGNIG	6.51	-1.07 %	14:38:09	2580	6.46	16	38363	6.46	6.47	24591	5	1,141	7,393	[+]
PGN	6.45 6.52	5.86 7.16	14:36:07 14:35:54 14:35:53 14:35:53	2797 1 113 97	6.46 6.46 6.47 6.47	33 13 14 20	162831 32526 58894 143054	6.45 6.44 6.43 6.42	6.48 6.49 6.50 6.51	13648 16602 119520 11843	5 3 6 2
PGODLEW	0.00	0.00 %	16:44:50	1	5.83	1	150	5.60	5.83	423	1	0	0	[+]
PGO	0.00 0.00	5.25 6.41	16:44:50 16:44:50 16:44:50 16:44:50	1 1 1 1	5.83 5.83 5.83 5.83	1 1 1 0	1350 200 600 0	5.58 5.15 5.11 0.00	5.85 5.90 5.95 6.00	1285 3973 955 100	1 3 1 1
PGSSOFT	13.00	0.78 %	14:35:20	200	13.00	1	77	12.92	13.00	10450	2	24	318	[+]
PSW	12.99 13.00	11.70 14.30	13:51:30 13:51:20 13:49:19 13:33:09	3428 5000 100 274	13.00 13.00 13.00 13.00	1 1 1 2	100 300 260 918	12.91 12.90 12.81 12.80	13.20 13.28 13.29 13.55	1220 200 162 650	2 1 1 1
PHN	15.84	-0.13 %	14:01:29	50	15.58	1	125	15.58	15.87	293	1	0	3	[+]
PHN	15.58 15.85	14.26 17.42	14:01:28 14:01:28 14:01:28 12:22:47	25 3 44 36	15.58 15.60 15.85 15.84	4 1 1 1	2376 39 550 2	15.50 15.41 15.40 15.20	15.90 15.95 15.96 16.00	250 100 627 60	1 1 1 1
PKNORLEN	105.10	1.00 %	14:33:35	139	106.50	9	1406	106.50	106.55	620	2	148	15,722	[+]
PKN	105.10 106.70	94.59 115.60	14:33:35 14:30:10 14:30:10 14:30:10	305 18 14 218	106.50 106.50 106.50 106.50	3 4 2 2	1306 1565 829 423	106.45 106.40 106.35 106.30	106.60 106.65 106.70 106.75	1011 1535 817 1927	3 4 5 3
PKOBP	36.15	-0.36 %	14:38:13	350	36.27	5	2824	36.27	36.31	350	1	431	15,575	[+]
PKO	35.96 36.30	32.54 39.76	14:33:35 14:33:35 14:33:35 14:33:35	1328 654 251 281	36.27 36.29 36.29 36.29	1 1 2 1	50 340 2028 55	36.26 36.24 36.22 36.21	36.32 36.33 36.34 36.35	820 2050 600 1121	1 3 1 2
PKPCARGO	61.55	-0.13 %	14:31:38	10	61.92	2	49	61.85	61.90	103	1	4	230	[+]
PKP	61.55 61.92	55.40 67.70	14:20:48 14:20:48 14:10:33 14:10:33	4 36 130 46	61.85 61.85 61.80 61.85	1 2 1 2	1467 2044 10 65	61.80 61.70 61.60 61.55	61.97 61.99 62.00 62.30	58 44 539 25	1 1 6 1
PLASTBOX	2.31	-3.43 %	13:40:18	140	2.25	1	3860	2.25	2.29	690	1	2	4	[+]
PLX	2.25 2.31	2.08 2.54	10:32:43 10:30:40 09:00:00 17:00:00	781 619 1 1	2.31 2.31 2.31 2.33	2 2 1 1	3100 1800 1000 2000	2.24 2.22 2.20 2.16	2.30 2.34 2.35 2.37	700 1999 508 1349	1 1 3 1
PLATYNINW	0.65	6.25 %	12:45:10	700	0.68	1	249	0.69	0.74	2050	3	2	1	[+]
PIW	0.65 0.68	0.59 0.71	09:45:47 09:29:30 09:26:50 10:34:29	360 740 10 209	0.65 0.65 0.65 0.64	1 1 1 1	2300 9194 1820 540	0.68 0.65 0.64 0.62	0.75 0.76 0.79 0.80	16063 1886 1730 1244	2 1 1 2
PLAYWAY	60.70	-2.96 %	14:12:05	34	58.03	1	35	58.13	60.00	38	1	32	1,866	[+]
PLW	58.03 60.70	54.63 66.77	14:06:37 14:02:29 13:56:23 13:35:11	17 29 10 100	58.10 58.75 59.00 59.01	1 2 2 1	66 80 143 140	58.12 58.10 58.00 57.80	60.40 60.49 60.50 60.55	140 234 100 118	1 1 2 1
PLAZACNTR	7.69	6.36 %	12:22:35	520	7.69	2	290	6.71	7.59	430	2	1	6	[+]
PLZ	7.69 7.69	6.93 8.45	10:11:28 15:55:35 15:25:53 15:04:31	300 18 70 165	7.69 7.23 7.23 7.23	1 1 1 1	1000 150 200 273	6.65 6.60 6.38 6.30	7.60 7.70 7.75 7.90	127 73 50 46	1 1 1 1
POINTGROUP	3.64	4.90 %	10:27:57	377	3.64	1	180	3.53	3.67	210	1	1	3	[+]
PGM	3.64 3.64	3.28 4.00	10:27:06 16:40:32 16:40:32 14:30:53	377 300 300 239	3.64 3.47 3.47 3.59	1 1 1 1	2131 55 238 300	3.52 3.46 3.40 3.31	3.69 3.70 3.77 3.79	3238 500 450 2402	3 1 1 2
POLICE	21.04	0.77 %	13:05:15	50	21.04	1	90	20.56	20.99	92	1	0	1	[+]
PCE	21.04 21.04	18.94 23.14	09:59:51 13:49:49 09:49:23 17:00:00	1 51 1 3	21.04 20.88 20.88 20.92	1 1 1 1	75 400 100 90	20.55 20.52 20.50 20.41	21.00 21.04 21.05 21.20	67 854 260 95	1 3 1 2
POLIMEXMS	6.15	0.32 %	14:31:12	2	6.24	3	1720	6.20	6.22	2129	3	184	1,147	[+]
PXM	6.14 6.30	5.54 6.76	14:29:28 14:29:28 14:18:13 14:16:32	507 1 650 203	6.23 6.23 6.21 6.21	3 4 8 8	1330 6467 9770 6379	6.19 6.18 6.17 6.16	6.23 6.24 6.26 6.27	650 5384 1200 15483	1 4 2 3
POLMED	0.00	0.00 %	16:49:00	81	2.40	1	200	2.38	2.40	2342	1	0	0	[+]
POM	0.00 0.00	2.16 2.64	14:48:19 14:48:01 14:22:39 14:22:36	630 50 5 11	2.40 2.39 2.40 2.40	2 1 1 2	1110 660 400 7300	2.37 2.35 2.34 2.33	2.44 2.52 2.56 2.60	3100 3000 208 2056	1 1 1 1
POLNA	19.94	-0.25 %	14:25:13	50	19.94	1	226	19.80	19.94	59	1	0	1	[+]
PLA	19.94 19.94	17.95 21.93	14:37:09 11:58:29 16:42:52 12:19:00	200 200 208 390	19.99 20.00 20.00 20.00	1 1 1 1	18 50 50 387	19.70 19.50 19.40 19.38	19.95 19.99 20.20 20.34	4469 145 280 369	1 2 2 1
POLNORD	10.00	0.00 %	14:06:27	1000	10.00	5	1040	9.95	10.13	933	3	6	62	[+]
PND	9.94 10.14	9.00 11.00	13:42:11 13:42:06 12:59:15 12:58:57	400 100 68 180	10.00 10.00 10.00 10.00	1 2 6 2	108 944 6630 400	9.94 9.91 9.90 9.86	10.14 10.15 10.19 10.20	1977 1180 222 250	2 2 1 2
POLWAX	13.75	-0.87 %	14:25:47	170	13.73	1	66	13.68	13.73	427	1	2	33	[+]
PWX	13.62 13.75	12.38 15.12	14:25:47 14:16:04 12:16:57 12:16:57	45 20 60 95	13.70 13.66 13.70 13.70	4 1 1 4	326 118 130 643	13.66 13.62 13.61 13.60	13.74 13.75 13.80 13.90	3101 48 725 463	1 1 1 3
POZBUD	2.41	-1.67 %	10:50:34	3333	2.35	2	1200	2.33	2.39	994	2	3	8	[+]
POZ	2.35 2.41	2.17 2.65	09:00:00 17:00:00 10:12:12 09:00:00	1 1 933 1	2.41 2.39 2.40 2.44	2 1 2 1	6000 3280 6691 3000	2.32 2.31 2.30 2.27	2.40 2.41 2.42 2.44	873 400 3100 1081	1 1 1 2
PRAGMAFA	13.66	0.00 %	10:21:31	1	13.66	1	121	13.66	13.90	57	1	0	0	[+]
PRF	13.66 13.66	12.30 15.02	10:21:23 10:21:22 10:21:20 10:21:19	1 1 1 1	13.66 13.66 13.66 13.66	1 1 1 1	550 10 25 50	13.65 13.50 13.40 13.30	13.95 14.00 14.18 14.20	50 520 50 75	1 7 1 1
PRAGMAINK	0.00	0.00 %	16:21:54	2	9.75	3	67	9.40	9.71	775	1	0	0	[+]
PRI	0.00 0.00	8.78 10.72	16:18:55 09:51:03 09:51:02 09:51:01	650 1 1 1	9.55 9.75 9.75 9.75	1 1 1 1	865 100 100 100	9.25 9.20 9.00 8.60	9.85 10.00 10.10 10.15	25 25 315 25	1 1 1 1
PRAIRIE	1.28	0.78 %	14:14:53	385	1.30	2	12000	1.29	1.30	7615	3	42	55	[+]
PDZ	1.28 1.30	1.16 1.40	13:49:30 13:49:27 13:49:27 13:40:16	3000 1000 1825 1175	1.30 1.30 1.30 1.30	3 3 9 6	1843 7140 12055 53620	1.28 1.27 1.26 1.25	1.31 1.32 1.33 1.34	10000 31711 2261 4082	1 5 1 2
PRIMAMODA	4.95	5.10 %	13:37:08	80	5.15	1	100	5.05	5.13	200	2	2	10	[+]
PMA	4.95 5.15	4.46 5.44	13:37:08 13:37:08 13:37:08 13:37:08	20 300 500 100	5.10 5.09 5.08 5.07	2 3 5 2	200 300 1525 200	5.02 5.00 4.98 4.95	5.15 5.18 5.20 5.22	630 200 1000 1450	3 2 1 5
PROCAD	1.48	-2.03 %	14:19:59	5	1.45	1	600	1.36	1.45	6086	2	0	0	[+]
PRD	1.45 1.48	1.34 1.62	14:19:59 13:17:59 12:31:28 11:58:12	5 31 13 5	1.45 1.45 1.45 1.45	1 1 1 1	5565 2000 1000 3000	1.35 1.34 1.30 1.27	1.47 1.48 1.49 1.50	3000 791 1226 1573	1 1 2 1
PROCHEM	17.77	0.11 %	09:00:00	1	17.77	1	93	17.38	17.77	99	1	0	0	[+]
PRM	17.77 17.77	16.00 19.54	17:00:00 17:00:00 16:45:45 16:42:05	111 162 227 173	17.75 17.75 17.72 17.72	1 1 1 1	122 100 450 83	17.37 17.32 17.20 16.50	17.79 17.80 17.95 17.98	72 1000 250 1400	2 1 1 2
PROCHNIK	0.91	-1.09 %	12:19:15	139	0.91	3	13358	0.91	0.92	8400	4	4	4	[+]
PRC	0.90 0.91	0.82 1.00	10:58:59 10:58:59 10:58:59 09:30:26	683 550 1000 2000	0.90 0.91 0.91 0.91	3 1 1 2	3574 4750 1000 2500	0.90 0.89 0.88 0.87	0.93 0.94 0.95 0.96	35128 15651 12547 23986	5 3 7 8
PROJPRZEM	13.00	-0.23 %	09:00:00	2	13.00	1	4	12.90	12.99	150	1	0	0	[+]
PJP	13.00 13.00	11.70 14.30	11:32:18 11:32:14 11:32:11 11:32:08	355 500 500 500	13.03 13.03 13.03 13.03	1 1 1 1	60 90 100 50	12.85 12.80 12.78 12.70	13.00 13.02 13.03 13.04	2046 93 286 500	4 1 2 1
PROTEKTOR	3.83	0.26 %	13:20:25	150	3.84	1	24	3.83	3.84	9445	2	0	1	[+]
PRT	3.83 3.84	3.45 4.21	12:17:08 17:00:00 16:35:31 16:13:49	17 1 600 519	3.83 3.83 3.80 3.80	1 1 1 1	520 500 10295 400	3.81 3.80 3.74 3.65	3.87 3.88 3.90 3.94	1000 4851 4000 1000	1 2 1 1
PROVIDENT	8.50	0.00 %	09:00:00	2	8.50	1	915	8.20	8.50	428	2	0	0	[+]
IPF	8.50 8.50	7.65 9.35	09:00:00 09:00:00 13:38:02 15:17:21	1 1 3 58	8.50 8.50 8.50 8.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	8.61 9.35 12.00 14.90	872 99 23 99	1 1 1 1
PULAWY	186.60	2.00 %	14:00:15	8	188.70	1	92	188.70	189.95	65	2	2	343	[+]
ZAP	186.50 190.00	167.95 205.25	13:43:37 13:43:37 13:20:18 13:20:18	42 53 5 91	188.70 188.65 188.00 188.00	1 1 1 1	59 50 10 500	188.05 188.00 187.80 187.20	190.00 190.10 190.90 191.00	26 5 10 20	2 1 1 1
PZU	44.30	-0.16 %	14:38:41	2692	44.23	2	692	44.22	44.25	687	1	1,047	46,435	[+]
PZU	44.20 44.63	39.87 48.73	14:38:41 14:38:41 14:38:41 14:38:40	265 20 2457 251	44.23 44.23 44.25 44.25	2 18 1 3	1035 4400 120 1551	44.21 44.20 44.18 44.15	44.29 44.32 44.33 44.34	750 260 2390 500	1 1 5 1
QUANTUM	20.89	0.00 %	13:33:52	101	22.80	1	20	21.41	22.75	60	1	2	42	[+]
QNT	20.89 22.80	18.81 22.97	13:27:14 13:09:29 13:09:29 13:09:29	10 100 50 167	22.80 22.00 22.00 22.00	2 1 1 1	105 25 90 110	21.40 21.30 21.10 21.00	22.80 23.00 23.20 23.29	1000 110 80 100	3 2 1 1
QUERCUS	5.72	0.53 %	12:10:05	11	5.68	1	100	5.63	5.68	989	1	1	6	[+]
QRS	5.60 5.72	5.15 6.29	11:22:03 11:10:40 10:31:19 09:03:28	10 870 10 120	5.60 5.64 5.64 5.72	1 2 1 1	80 1592 500 225	5.62 5.60 5.55 5.54	5.69 5.73 5.75 5.79	370 330 312 600	1 2 1 1
QUMAK	1.56	0.64 %	13:33:25	1412	1.57	2	4209	1.55	1.57	18002	1	10	15	[+]
QMK	1.54 1.57	1.41 1.71	13:33:25 13:33:25 13:33:25 12:39:59	1072 211 505 2750	1.56 1.55 1.55 1.55	1 2 3 3	550 4400 1900 2869	1.54 1.53 1.52 1.51	1.58 1.60 1.62 1.63	652 8300 840 1191	1 5 2 2
RADPOL	1.62	3.73 %	14:09:55	180	1.67	2	2700	1.65	1.67	2465	2	50	82	[+]
RDL	1.58 1.68	1.46 1.78	14:09:55 14:09:55 12:47:51 12:04:10	1000 900 2800 400	1.67 1.67 1.65 1.67	1 1 1 3	5000 1050 2000 2100	1.64 1.63 1.62 1.61	1.68 1.69 1.70 1.71	300 2620 19557 100	1 1 4 1
RAFAKO	6.45	0.47 %	14:28:04	5	6.41	1	196	6.36	6.41	1098	2	160	1,031	[+]
RFK	6.21 6.68	5.81 7.09	14:12:08 14:11:25 14:07:32 14:07:24	696 500 2850 1350	6.33 6.33 6.32 6.33	2 3 4 3	700 1210 1243 1050	6.35 6.34 6.33 6.32	6.42 6.43 6.45 6.47	195 500 300 1200	1 1 1 2
RAFAMET	15.62	-0.19 %	09:00:00	4	15.62	1	16	15.62	15.72	10	1	0	0	[+]
RAF	15.62 15.62	14.06 17.18	09:29:36 09:29:36 09:29:35 09:29:34	1 1 1 1	15.65 15.65 15.65 15.65	1 1 1 1	30 50 100 30	15.50 15.40 15.30 15.22	15.73 15.80 16.00 16.15	480 10 50 20	1 1 1 1
RAINBOW	39.02	-0.38 %	14:33:15	45	39.25	1	41	39.07	39.25	18	1	0	10	[+]
RBW	39.02 39.30	35.12 42.92	14:07:10 12:33:39 09:42:42 16:12:33	158 20 20 43	39.30 39.30 39.02 39.40	1 1 2 2	90 21 542 208	39.05 39.02 39.01 39.00	39.30 39.40 40.46 40.48	125 264 52 44	1 3 1 1
RANKPROGR	1.85	-2.67 %	14:27:45	1756	1.82	1	12	1.83	1.87	1988	1	28	51	[+]
RNK	1.82 1.87	1.67 2.03	14:27:45 14:27:07 14:27:07 12:20:59	794 6000 1450 1	1.82 1.83 1.83 1.87	3 3 2 2	3544 7000 12500 11000	1.82 1.81 1.80 1.79	1.88 1.89 1.90 1.91	1319 2000 5500 149	2 1 2 1
RAWLPLUG	12.12	-0.17 %	12:45:31	1330	12.10	1	80	11.80	12.09	400	1	2	20	[+]
RWL	12.10 12.12	10.91 13.33	10:29:02 10:25:55 09:52:58 09:00:00	82 103 105 1	12.10 12.10 12.10 12.12	1 1 1 1	84 85 90 300	11.78 11.77 11.56 11.55	12.12 12.14 12.17 12.27	184 92 92 82	2 1 1 1
REDWOOD	1.37	3.15 %	13:52:05	538	1.31	2	3000	1.28	1.34	500	1	28	36	[+]
RWD	1.20 1.39	1.23 1.49	13:47:12 13:45:15 13:45:15 13:33:49	500 1000 400 300	1.27 1.27 1.28 1.29	1 1 1 2	2000 2000 650 1622	1.26 1.25 1.23 1.22	1.37 1.39 1.40 1.43	850 1000 6243 500	1 1 1 1
RELPOL	8.50	0.47 %	14:30:17	150	8.59	1	265	8.59	8.60	500	1	2	17	[+]
RLP	8.50 8.59	7.65 9.35	13:56:22 13:06:20 12:35:46 12:21:55	200 268 17 100	8.59 8.59 8.59 8.59	1 3 1 1	152 174 50 121	8.51 8.50 8.45 8.35	8.70 8.78 8.99 9.00	500 117 328 2600	1 1 2 2
REMAK	18.00	0.00 %	09:00:00	1	18.00	1	100	17.10	17.90	980	2	0	0	[+]
RMK	18.00 18.00	16.20 19.80	17:00:00 09:00:00 17:00:00 17:00:00	1 1 1 149	18.00 18.00 18.00 18.00	1 1 1 1	228 75 200 1	16.74 16.65 13.40 10.01	18.00 18.30 19.00 19.34	890 31 250 12	1 1 1 1
RESBUD	0.68	-1.47 %	14:27:18	1100	0.67	2	3500	0.66	0.67	2600	1	49	33	[+]
RES	0.66 0.68	0.62 0.74	12:39:49 12:35:31 12:35:31 12:30:49	2000 4300 700 351	0.67 0.67 0.67 0.67	3 3 3 4	5560 2469 1692 6050	0.65 0.64 0.63 0.62	0.70 0.71 0.72 0.73	9000 4119 1780 3800	2 1 1 2
ROBYG	3.33	-0.60 %	14:37:04	103	3.31	3	1688	3.31	3.32	5852	5	439	1,452	[+]
ROB	3.31 3.33	3.00 3.66	13:58:57 13:58:57 13:58:57 13:58:57	188 854 1344 386	3.31 3.31 3.31 3.31	6 4 4 2	2787 2308 2510 1604	3.30 3.29 3.28 3.27	3.33 3.34 3.35 3.36	4364 2083 7898 3774	3 4 7 4
ROBYG-PDA	0.00	0.00 %	15:51:53	10	3.30	1	1000	3.22	0.00	0	0	0	0	[+]
ROBA	0.00 0.00	2.97 3.63	11:22:13 - - -	10 - - -	3.26 - - -	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
RONSON	1.77	-0.56 %	13:12:39	570	1.76	5	7464	1.75	1.76	1600	1	17	30	[+]
RON	1.76 1.77	1.60 1.94	13:06:33 12:18:05 12:18:05 10:29:54	730 6313 1000 2000	1.76 1.76 1.76 1.76	1 2 2 1	723 6000 1194 5000	1.72 1.70 1.68 1.67	1.77 1.78 1.79 1.80	3788 22781 14551 7890	4 4 2 6
ROPCZYCE	21.10	0.05 %	12:13:56	97	21.11	1	3	21.11	21.29	55	1	0	6	[+]
RPC	21.10 21.12	18.99 23.21	12:13:56 09:28:10 09:26:29 09:18:19	25 135 25 25	21.12 21.10 21.11 21.10	1 1 1 1	160 25 100 25	21.10 21.05 21.03 21.02	21.30 21.40 21.48 21.49	25 25 100 50	2 1 1 1
RUBICON	1.18	0.00 %	14:06:32	1	1.18	1	220	1.18	1.19	8278	1	0	0	[+]
RBC	1.18 1.18	1.07 1.29	12:03:59 11:12:36 10:03:29 09:00:00	1 263 1 1	1.18 1.18 1.18 1.18	1 2 3 2	643 1194 2285 7670	1.17 1.16 1.15 1.14	1.23 1.24 1.25 1.26	500 6500 1119 1461	1 1 3 3
SANOK	60.20	0.45 %	14:09:10	56	60.47	1	200	59.95	60.47	130	2	3	158	[+]
SNK	60.00 60.49	54.18 66.22	13:33:05 13:33:05 13:33:05 13:04:29	44 126 30 250	60.47 60.20 60.20 60.47	1 1 1 1	25 11 10 170	59.80 59.60 59.50 59.40	60.48 60.49 60.50 60.93	147 213 2 213	1 1 1 1
SANTANDER	23.71	-2.48 %	11:15:59	4	24.34	2	9999	24.48	25.01	9999	2	0	3	[+]
SAN	23.71 25.17	21.34 26.08	11:05:18 09:02:58 09:00:00 09:00:00	73 1 1 30	24.55 25.17 23.71 23.71	1 1 1 2	62 9 84 170	23.90 23.60 23.53 23.31	25.90 25.98 26.00 26.29	99 80 30 80	1 1 1 1
SARE	0.00	0.00 %	16:47:50	190	21.10	1	180	21.10	21.61	79	1	0	0	[+]
SAR	0.00 0.00	18.99 23.21	13:14:59 11:17:09 09:18:33 09:18:33	50 50 8 30	21.00 21.00 20.90 20.90	1 1 2 3	362 50 115 143	20.77 20.30 20.21 20.12	21.80 21.88 22.35 22.82	345 94 70 1311	1 1 1 1
SECOGROUP	0.00	0.00 %	13:50:56	63	20.00	1	20	19.61	20.20	298	3	0	0	[+]
SWG	0.00 0.00	18.00 22.00	13:50:56 13:50:56 13:50:56 13:50:56	66 100 126 70	20.00 20.00 20.00 20.00	1 1 1 1	400 26 54 131	19.60 19.51 19.40 18.18	20.29 20.49 20.50 20.90	85 185 400 131	1 3 1 1
SEKO	6.98	-0.29 %	09:00:00	250	6.98	1	300	6.85	6.97	190	1	0	2	[+]
SEK	6.98 6.98	6.29 7.67	14:25:03 11:42:23 11:41:45 11:41:45	150 20 1500 13	7.00 7.01 6.90 6.91	2 1 1 1	172 103 137 1500	6.84 6.83 6.80 6.71	6.98 7.01 7.10 7.35	155 1140 310 990	1 1 2 1
SELENAFM	18.20	-0.22 %	13:37:00	400	18.50	1	5	18.10	18.50	432	2	1	19	[+]
SEL	18.00 18.50	16.38 20.02	13:36:49 12:56:20 11:58:51 11:58:51	3 50 415 50	18.00 18.11 18.11 18.20	1 2 1 1	47 180 651 25	18.00 17.45 17.40 17.33	18.54 19.00 19.50 19.55	500 2145 200 81	1 1 2 1
SELVITA	55.50	0.11 %	09:51:10	14	55.50	2	45	54.15	55.40	50	1	0	6	[+]
SLV	55.50 55.50	49.95 61.05	09:00:00 09:00:00 09:00:00 17:00:00	20 20 46 3	55.50 55.50 55.50 55.44	2 3 1 1	100 339 96 80	54.10 54.00 53.80 53.40	55.50 55.78 56.00 56.10	99 25 42 100	3 1 1 1
SERINUS	1.02	1.94 %	13:43:27	851	1.05	1	178	1.04	1.05	3268	4	53	55	[+]
SEN	1.02 1.05	0.92 1.12	13:43:27 13:31:22 13:31:22 13:24:23	2149 821 169 3000	1.05 1.05 1.05 1.04	7 9 5 3	21881 29014 17170 6100	1.02 1.01 1.00 0.99	1.06 1.07 1.08 1.09	4110 14720 4211 8243	3 5 3 6
SFINKS	2.13	-1.41 %	14:07:07	1000	2.10	1	1000	2.10	2.13	183	1	5	11	[+]
SFS	2.06 2.15	1.92 2.34	12:58:43 12:58:43 10:46:57 10:16:18	1801 1000 800 100	2.10 2.11 2.14 2.15	1 2 6 1	1300 6800 9755 3000	2.08 2.07 2.06 2.04	2.14 2.15 2.16 2.17	2800 5454 2700 2750	3 3 2 2
SILVANO	10.10	2.04 %	14:32:39	125	10.50	1	4834	10.50	10.79	41	1	1	14	[+]
SFG	10.10 10.50	9.09 11.11	12:53:03 12:47:42 12:31:04 12:31:04	41 41 400 41	10.49 10.39 10.30 10.29	1 1 1 1	959 320 82 47	10.40 10.04 10.03 9.90	10.99 11.39 11.45 11.59	41 143 277 450	1 1 1 1
SIMPLE	7.50	1.86 %	09:04:16	1	7.65	1	300	7.02	7.60	2056	2	0	1	[+]
SME	7.50 7.65	6.75 8.25	09:04:05 13:32:22 13:31:39 15:40:21	180 20 10 230	7.50 7.51 7.51 7.61	1 1 1 1	211 500 1126 29	7.01 7.00 6.96 6.90	7.65 7.79 7.99 8.00	149 49 1000 1575	1 1 1 3
SKARBIEC	29.40	-0.17 %	14:01:07	200	29.45	2	300	29.30	29.50	767	3	1	37	[+]
SKH	29.10 29.45	26.46 32.34	11:38:42 11:38:42 11:30:52 11:30:52	400 100 209 1	29.15 29.16 29.15 29.16	1 1 1 1	342 95 57 378	29.25 29.17 29.16 29.15	29.93 29.94 29.97 29.98	26 38 8 10	1 1 1 1
SKOTAN	0.47	-2.08 %	13:18:37	339	0.47	4	38912	0.47	0.48	43981	6	5	2	[+]
SKT	0.47 0.47	0.43 0.51	13:18:37 17:00:00 15:01:36 15:01:36	4735 100 265 3680	0.47 0.48 0.47 0.47	11 6 5 4	78747 27642 35423 15968	0.46 0.45 0.44 0.43	0.49 0.50 0.51 0.52	72394 68819 84772 71980	16 15 15 13
SKYLINE	0.00	0.00 %	14:07:31	25	0.88	1	1000	0.83	0.87	8625	1	0	0	[+]
SKL	0.00 0.00	0.80 0.96	10:53:38 10:53:38 09:07:15 16:41:58	8930 1831 2650 2500	0.84 0.84 0.85 0.85	1 1 2 1	9150 3100 5000 10550	0.82 0.81 0.80 0.79	0.93 0.94 0.95 0.99	1806 900 3816 6500	1 1 3 2
SNIEZKA	69.50	-0.68 %	12:59:38	8	69.00	1	23	68.50	69.00	44	1	0	3	[+]
SKA	68.50 69.50	62.55 76.45	09:02:22 09:00:00 09:00:00 15:14:09	5 17 20 1346	68.50 69.50 69.50 69.47	1 1 1 1	16 20 112 100	68.35 68.20 67.50 66.30	69.50 69.70 70.00 70.27	112 15 31 20	1 1 1 1
SOHODEV	1.93	0.00 %	14:07:57	7	1.92	1	1329	1.92	1.93	580	1	3	6	[+]
SHD	1.92 1.93	1.74 2.12	12:04:31 10:25:04 10:25:04 10:18:11	5 1159 1148 380	1.92 1.92 1.92 1.93	1 2 3 1	194 1098 3440 1000	1.89 1.88 1.87 1.86	1.94 1.95 1.97 1.98	104 527 1000 610	1 1 1 1
SOLAR	1.15	1.77 %	14:34:19	4000	1.15	1	650	1.15	1.17	1000	1	4	5	[+]
SOL	1.15 1.15	1.04 1.26	16:09:14 15:50:24 13:49:30 12:43:32	1780 520 420 67	1.13 1.14 1.14 1.18	2 1 1 1	1220 4511 6757 185	1.13 1.12 1.11 1.10	1.18 1.19 1.20 1.21	4515 3500 1000 8099	3 3 1 3
SONEL	0.00	0.00 %	10:54:02	125	9.20	3	15	9.05	9.20	50	2	0	0	[+]
SON	0.00 0.00	8.28 10.12	10:54:02 10:42:14 10:42:13 10:42:12	830 1 1 1	9.13 9.20 9.20 9.20	4 3 4 1	865 15 26 15	8.95 8.80 8.65 8.55	9.30 9.35 9.39 9.40	150 412 860 511	3 1 2 1
SOPHARMA	0.00	0.00 %	09:00:00	88	9.50	1	12	9.50	27.50	200	1	0	0	[+]
SPH	0.00 0.00	8.55 10.45	17:00:42 09:00:00 13:09:01 10:53:40	4 7 40 5	9.00 8.41 8.40 8.40	1 0 0 0	10 0 0 0	9.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
STALEXP	4.28	0.00 %	13:58:10	400	4.26	3	5615	4.26	4.27	200	1	17	74	[+]
STX	4.26 4.28	3.86 4.70	13:32:09 13:28:53 12:51:54 12:51:54	5000 5000 2849 1010	4.26 4.26 4.26 4.26	5 7 13 11	5440 6598 15531 18583	4.25 4.24 4.23 4.22	4.28 4.30 4.31 4.32	3040 1750 1995 1000	3 3 2 1
STALPROD	486.00	2.88 %	14:27:54	2	500.00	3	14	495.00	499.90	6	1	0	215	[+]
STP	482.70 500.00	437.40 534.60	14:27:26 14:24:50 14:01:16 14:01:00	2 3 8 5	499.50 499.50 495.00 495.00	1 1 1 1	86 21 22 20	494.00 488.80 488.00 487.00	500.00 500.50 501.00 501.50	140 10 16 11	6 1 1 1
STALPROFI	15.17	-0.39 %	09:58:23	235	15.17	1	482	15.17	15.23	1349	3	1	8	[+]
STF	15.17 15.17	13.66 16.68	09:57:49 17:00:00 17:00:00 17:00:00	283 401 500 646	15.17 15.23 15.23 15.23	1 1 1 1	41 420 41 41	15.11 15.10 15.05 15.01	15.25 15.30 15.41 15.56	450 1450 41 646	2 3 1 1
STELMET	23.85	-1.25 %	14:28:26	65	23.70	1	55	23.70	24.20	500	1	0	8	[+]
STL	23.70 23.85	21.47 26.23	14:15:39 13:22:04 12:17:47 10:37:49	158 12 2 76	23.70 23.70 23.70 23.70	1 1 1 1	530 130 100 750	23.61 23.23 23.20 23.10	24.39 24.60 24.68 25.30	291 100 197 59	1 1 1 1
SUNEX	2.99	0.00 %	11:40:45	2	3.05	1	34	2.99	3.04	769	1	0	0	[+]
SNX	2.99 3.05	2.70 3.28	09:13:36 16:45:12 16:45:12 16:45:12	64 2 2 2	2.99 3.05 3.05 3.05	1 1 1 1	7 2570 350 100	2.98 2.93 2.86 2.79	3.05 3.06 3.07 3.09	561 367 2450 400	1 1 1 1
SUWARY	9.45	0.00 %	09:00:00	1	9.45	1	630	8.90	9.30	850	1	0	0	[+]
SUW	9.45 9.45	8.51 10.39	17:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	9.45 9.44 9.44 9.44	1 1 0 0	950 130 0 0	8.87 8.01 0.00 0.00	9.45 9.48 9.64 10.17	44 107 24 244	1 1 1 2
SWISSMED	1.03	-2.83 %	12:39:51	997	1.03	1	1003	1.03	1.05	3	1	1	1	[+]
SWD	1.03 1.03	0.93 1.13	12:24:23 09:32:38 13:35:06 12:34:19	99 1 1242 397	1.03 1.03 1.06 1.00	4 1 1 1	4253 7755 500 1000	1.00 0.97 0.95 0.90	1.06 1.07 1.08 1.09	100 8263 100 1308	1 2 1 2
SYGNITY	3.26	3.68 %	14:34:55	6	3.38	2	750	3.30	3.38	2004	1	4	15	[+]
SGN	3.26 3.38	2.94 3.58	14:34:55 14:34:55 13:25:02 13:13:20	92 400 900 300	3.38 3.37 3.37 3.38	1 1 1 1	330 560 228 200	3.28 3.27 3.26 3.25	3.40 3.42 3.45 3.46	120 450 519 2622	1 1 1 1
SYNEKTIK	15.31	0.39 %	12:35:39	170	15.55	1	100	14.87	15.54	160	1	1	21	[+]
SNT	15.31 15.55	13.78 16.84	12:35:39 11:07:43 10:43:36 09:53:30	830 100 52 1	15.55 15.55 15.31 15.31	1 1 1 1	505 93 142 118	14.86 14.46 14.02 14.01	15.55 15.60 15.65 15.67	250 482 60 81	2 1 1 1
SYNTHOS	4.57	-2.39 %	14:36:54	200	4.50	33	49509	4.49	4.50	11945	5	639	2,886	[+]
SNS	4.49 4.62	4.12 5.02	14:35:10 14:33:21 14:31:58 14:31:11	500 200 1000 1050	4.50 4.50 4.50 4.50	12 8 9 13	19070 49125 10168 17292	4.48 4.47 4.46 4.45	4.51 4.52 4.53 4.54	5753 5477 36732 6742	1 1 3 4
TALANX	0.00	0.00 %	09:00:00	2	128.50	1	14	119.20	128.30	6	1	0	0	[+]
TNX	0.00 0.00	115.65 141.35	09:00:00 13:41:10 10:16:57 09:05:38	8 9 141 20	128.50 128.50 131.00 131.00	1 0 0 0	9 0 0 0	119.10 0.00 0.00 0.00	128.50 129.00 129.80 131.00	10 7 15 16	1 1 1 1
TALEX	20.05	0.00 %	11:08:38	2	20.05	3	232	19.13	19.74	300	1	0	0	[+]
TLX	20.05 20.05	18.05 22.05	17:00:00 09:46:53 16:49:03 10:31:05	10 10 15 15	20.05 20.04 20.05 20.00	1 1 1 1	775 529 80 14	19.12 19.10 19.01 18.11	20.00 20.05 20.78 20.91	365 500 60 15	1 1 1 1
TARCZYNSKI	10.65	0.75 %	14:34:38	45	10.70	1	95	10.70	10.74	300	1	0	3	[+]
TAR	10.65 10.70	9.59 11.71	14:34:38 12:05:50 10:41:07 16:15:38	60 111 30 300	10.70 10.65 10.65 10.62	1 1 1 1	2889 500 952 300	10.65 10.60 10.51 10.36	10.75 10.77 10.92 10.99	615 422 916 50	2 1 1 1
TATRY MOUNTAIN	112.50	0.00 %	09:35:21	5	112.50	1	20	112.00	112.50	65	1	0	1	[+]
TMR	112.50 112.50	101.25 123.75	13:45:30 09:34:15 16:35:09 14:33:39	20 2 70 70	112.50 112.90 113.00 112.90	1 2 1 1	50 110 18 50	111.10 111.00 110.00 109.10	113.00 114.00 120.00 125.00	70 70 25 264	1 1 1 2
TAURONPE	3.77	-1.59 %	14:38:04	4223	3.72	7	25593	3.72	3.73	49317	13	1,478	5,495	[+]
TPE	3.69 3.77	3.40 4.14	14:38:04 14:36:10 14:36:10 14:36:10	2745 4763 1 227	3.73 3.72 3.72 3.72	11 7 14 25	70570 33330 181470 75217	3.71 3.70 3.69 3.68	3.74 3.75 3.76 3.77	40664 163659 38005 40428	5 10 5 11
TERMOREX	1.99	0.00 %	11:08:15	20	2.00	3	410	2.00	2.04	3480	1	1	3	[+]
TRR	1.98 2.04	1.80 2.18	11:08:15 10:58:35 10:58:35 10:58:35	180 20 100 170	2.01 2.01 2.01 2.02	1 1 1 1	1996 3850 50 200	1.98 1.95 1.90 1.88	2.13 2.20 2.47 2.48	700 10500 70 4109	1 2 1 1
TESGAS	2.70	0.00 %	09:58:59	1	2.70	1	294	2.66	2.69	465	1	0	0	[+]
TSG	2.70 2.70	2.43 2.97	16:42:30 14:15:09 13:03:51 10:06:37	1 161 146 45	2.70 2.66 2.70 2.66	1 1 0 0	279 3900 0 0	2.65 2.63 0.00 0.00	2.70 2.72 2.73 2.75	3074 3700 340 250	3 1 1 1
TIM	8.00	-1.86 %	13:43:26	300	7.90	1	350	7.80	7.94	100	1	8	66	[+]
TIM	7.66 8.00	7.20 8.80	12:31:06 12:31:01 12:30:55 12:30:55	200 958 1220 162	7.95 7.83 7.80 7.79	1 1 1 1	972 100 100 190	7.72 7.66 7.54 7.53	7.95 8.09 8.10 8.19	1220 180 6825 1000	1 1 2 1
TORPOL	13.29	0.00 %	13:33:28	30	13.20	2	1208	13.00	13.20	266	2	3	35	[+]
TOR	13.20 13.29	11.97 14.61	13:33:28 13:22:35 13:21:23 13:21:23	86 362 252 48	13.20 13.20 13.20 13.20	2 1 1 1	180 500 200 170	12.70 12.60 12.30 12.21	13.25 13.28 13.29 13.30	192 563 1108 80	2 1 3 1
TOYA	8.45	0.00 %	09:59:47	1	8.65	1	10	8.41	8.64	90	1	1	5	[+]
TOA	8.45 8.65	7.61 9.29	09:59:39 09:59:38 09:59:37 09:59:36	1 1 1 1	8.62 8.62 8.62 8.62	1 1 1 1	30 50 50 1000	8.40 8.36 8.35 8.31	8.65 8.69 8.70 8.82	135 178 99 195	1 1 1 1
TRAKCJA	13.60	0.22 %	14:36:51	141	13.60	2	2189	13.60	13.67	476	1	26	354	[+]
TRK	13.50 13.70	12.24 14.96	14:33:52 14:30:53 14:28:44 14:27:54	141 141 100 141	13.60 13.60 13.60 13.60	1 1 1 4	250 513 200 2567	13.58 13.55 13.51 13.50	13.70 13.75 13.79 13.83	371 200 23 850	3 1 1 1
TRANSPOL	6.10	0.99 %	09:00:00	1	6.10	1	271	6.04	6.10	505	2	0	0	[+]
TRN	6.10 6.10	5.49 6.71	17:00:00 17:00:00 17:00:00 12:46:21	129 200 1 30	6.04 6.04 6.04 6.05	1 1 1 1	5000 100 441 400	6.02 6.01 6.00 5.90	6.17 6.19 6.20 6.26	500 249 1140 490	1 1 2 1
TRITON	3.76	-3.35 %	14:07:18	1000	3.75	1	2000	3.58	3.75	1000	1	12	44	[+]
TRI	3.50 3.76	3.39 4.13	12:34:54 12:34:54 12:31:09 12:18:38	97 653 1347 107	3.51 3.52 3.52 3.50	1 1 1 2	434 1393 4768 370	3.57 3.56 3.53 3.52	3.76 3.82 3.89 3.90	240 2000 900 2000	1 1 1 1
ULMA	74.00	0.00 %	09:00:00	1	74.00	1	106	71.00	74.00	507	2	0	0	[+]
ULM	74.00 74.00	66.60 81.40	09:00:00 09:00:00 09:04:13 09:00:00	1 1 2 1	74.00 74.00 74.00 74.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	74.55 75.00 78.00 79.00	101 12 126 55	1 1 1 1
UNIBEP	13.35	0.00 %	14:08:00	207	13.35	4	40	13.20	13.35	115	1	0	4	[+]
UNI	13.35 13.35	12.02 14.68	10:10:25 10:10:24 10:10:23 10:10:23	5 5 5 5	13.35 13.35 13.35 13.35	1 1 2 2	25 74 245 835	13.16 13.15 13.01 13.00	13.40 13.49 13.50 13.55	1015 45 880 50	2 3 2 1
UNICREDIT	73.80	-3.49 %	12:57:41	80	71.30	2	6000	71.17	72.26	6000	2	0	15	[+]
UCG	71.30 73.80	66.42 81.18	12:56:43 12:55:13 09:00:00 11:18:14	100 9 13 10	71.97 71.84 73.80 73.88	1 1 2 1	22 274 18000 78	70.25 69.66 68.30 67.31	73.61 73.80 74.00 74.90	282 5 50 110	1 1 1 1
UNIMA	3.75	1.62 %	11:14:55	40	3.77	2	100	3.72	3.77	260	3	0	1	[+]
U2K	3.75 3.77	3.38 4.12	10:02:18 10:02:16 13:13:00 13:13:00	50 50 85 100	3.75 3.75 3.71 3.71	2 1 5 1	115 100 2075 100	3.70 3.66 3.65 3.63	3.78 3.79 3.80 3.82	180 300 1317 1200	1 3 2 2
UNIMOT	38.66	-0.05 %	14:16:01	50	38.65	2	79	38.65	38.67	100	1	1	26	[+]
UNT	38.50 38.66	34.80 42.52	13:49:15 13:49:15 13:47:43 13:47:43	50 46 7 6	38.65 38.64 38.50 38.50	1 2 1 2	100 113 10 250	38.51 38.50 38.22 38.20	38.72 38.73 38.74 38.84	106 78 106 194	2 1 1 1
UNIWHEELS	0.00	0.00 %	12:20:53	26	257.50	1	49	250.20	255.90	60	1	0	0	[+]
UNW	0.00 0.00	231.75 283.25	12:20:53 12:20:36 12:20:34 11:13:25	2 2 70 23	257.50 255.00 254.90 257.60	3 1 1 1	1748 195 3000 4	250.00 248.10 248.00 243.15	256.00 257.00 257.20 257.50	100 25 12 10	1 1 1 1
URSUS	4.97	-1.82 %	14:34:12	1399	4.85	11	23882	4.85	4.92	4416	5	91	446	[+]
URS	4.84 4.97	4.48 5.46	14:34:12 14:34:12 14:34:12 14:34:12	575 1000 300 200	4.85 4.85 4.85 4.85	11 2 4 5	16271 1250 6420 4855	4.84 4.83 4.82 4.81	4.93 4.94 4.95 4.96	5482 1091 7091 1600	2 3 5 3
VIGOSYS	347.30	-0.29 %	13:46:17	9	347.00	2	7	340.00	347.00	12	1	0	9	[+]
VGO	343.00 347.30	312.60 382.00	13:46:17 13:46:17 09:00:00 15:21:31	7 8 1 6	346.20 343.00 347.30 348.00	1 1 1 1	4 1 9 6	335.50 333.00 332.00 330.20	347.15 347.40 350.00 355.00	10 12 36 51	1 1 2 2
VINDEXUS	9.62	1.24 %	14:16:18	50	9.80	1	154	9.69	9.80	1596	3	8	81	[+]
VIN	9.51 9.80	8.66 10.58	14:15:40 14:14:09 14:14:09 14:07:20	181 1715 285 1320	9.80 9.80 9.80 9.79	1 1 2 1	250 250 180 100	9.68 9.56 9.54 9.53	9.84 9.85 9.86 9.89	500 720 150 150	1 1 1 1
VISTAL	6.28	-0.49 %	13:53:55	300	6.11	1	100	6.10	6.13	368	2	4	24	[+]
VTL	6.09 6.28	5.66 6.90	13:53:55 12:23:18 12:07:05 12:05:09	240 5 227 173	6.11 6.13 6.10 6.10	1 3 1 1	35 1020 400 660	6.09 6.08 6.07 6.05	6.14 6.15 6.17 6.19	1039 840 590 200	1 2 2 1
VISTULA	3.30	-0.59 %	12:00:27	240	3.35	2	1100	3.33	3.34	200	1	3	10	[+]
VST	3.30 3.35	2.97 3.63	11:57:07 11:50:38 11:23:52 11:23:52	600 180 430 870	3.35 3.35 3.33 3.33	2 2 5 4	5761 1450 5869 4002	3.32 3.31 3.30 3.28	3.36 3.37 3.38 3.39	1540 4365 5000 10642	1 3 1 5
VIVID	3.24	-0.63 %	14:36:12	1000	3.15	1	677	3.15	3.16	1000	1	9	27	[+]
VVD	3.15 3.24	2.92 3.56	14:20:30 13:35:47 12:05:30 12:03:35	723 300 85 150	3.15 3.15 3.19 3.19	1 1 2 1	56 400 1881 300	3.12 3.10 3.06 3.05	3.17 3.19 3.22 3.23	465 718 3000 1500	1 1 2 2
VOTUM	10.99	-1.38 %	13:39:06	1359	10.75	1	1400	10.65	10.75	300	1	4	42	[+]
VOT	10.75 10.99	9.90 12.08	12:52:25 12:43:25 12:43:25 12:43:25	642 1000 12 100	10.75 10.75 10.80 10.80	1 1 1 2	120 720 58 289	10.60 10.49 10.31 10.30	10.97 10.98 10.99 11.00	80 130 560 2035	1 2 1 4
VOXEL	16.45	0.06 %	10:09:45	2	16.45	4	24	16.07	16.43	30	2	0	0	[+]
VOX	16.45 16.45	14.81 18.09	10:09:44 10:09:43 10:09:43 10:09:42	2 2 2 1	16.45 16.45 16.45 16.45	1 1 1 2	120 250 125 225	16.06 16.04 16.03 16.02	16.44 16.45 16.46 16.65	40 1056 460 176	2 3 1 2
WADEX	5.20	3.74 %	14:18:40	10	5.27	1	30	5.27	5.28	30	1	1	5	[+]
WAX	5.11 5.27	4.68 5.72	14:18:40 13:01:41 09:42:58 09:42:58	10 195 5 15	5.27 5.12 5.11 5.11	1 1 3 1	100 255 30 180	5.20 5.12 5.11 5.10	5.30 5.40 5.50 5.55	1425 20 115 20	1 2 5 2
WANDALEX	7.70	-3.23 %	14:04:48	250	7.50	1	30	7.35	7.50	550	2	10	72	[+]
WDX	7.50 7.79	6.93 8.47	14:04:18 14:04:17 14:03:59 14:03:59	500 500 1000 237	7.50 7.50 7.50 7.50	3 1 1 1	628 200 1040 200	7.34 7.25 7.24 7.20	7.59 7.60 7.72 7.73	90 990 1 1	1 1 1 1
WARIMPEX	5.49	0.36 %	09:12:56	4	5.50	2	1178	5.33	5.50	1263	3	0	2	[+]
WXF	5.49 5.50	4.95 6.03	09:12:34 09:12:34 09:00:00 09:37:59	140 13 200 100	5.50 5.50 5.49 5.48	1 1 1 1	10000 1789 500 1000	5.32 5.31 5.15 5.05	5.52 5.53 5.59 5.80	1869 10000 600 300	1 1 1 1
WASKO	1.78	0.00 %	14:15:00	100	1.78	1	861	1.75	1.78	33530	2	4	7	[+]
WAS	1.75 1.78	1.61 1.95	13:48:14 13:29:58 13:29:58 13:29:58	139 10 3000 500	1.75 1.75 1.75 1.75	1 2 3 1	1000 4707 10375 3000	1.74 1.73 1.72 1.71	1.79 1.80 1.82 1.83	3761 2422 4135 1356	1 2 1 2
WAWEL	1,145.00	-1.29 %	14:35:56	1	1,138.10	1	3	1135.10	1144.00	9	1	0	281	[+]
WWL	1,137.00 1,175.00	1030.50 1259.50	14:34:21 14:32:25 14:31:10 14:04:30	50 20 30 9	1,138.00 1,138.00 1,138.00 1,138.00	1 1 1 1	3 1 1 1	1135.00 1130.95 1130.00 1127.00	1144.70 1145.00 1149.80 1150.00	6 10 11 12	1 1 1 2
WIELTON	16.04	0.38 %	14:31:32	22	16.06	1	520	16.06	16.28	361	2	19	302	[+]
WLT	15.78 16.35	14.44 17.64	14:30:40 14:30:40 14:24:56 14:21:26	50 150 60 124	16.25 16.25 16.06 16.06	1 2 1 1	92 121 60 100	16.05 16.02 16.00 15.94	16.36 16.37 16.39 16.40	400 1100 150 1228	2 2 1 3
WIKANA	0.00	0.00 %	16:40:01	1	1.58	2	4165	1.51	1.58	2106	2	0	0	[+]
WIK	0.00 0.00	1.43 1.73	15:44:50 10:30:18 12:40:19 12:40:19	60 75 4761 1000	1.51 1.51 1.58 1.59	2 1 1 1	6100 1683 1013 1016	1.50 1.49 1.40 1.32	1.60 1.66 1.67 1.70	4700 270 145 381	1 1 1 1
WINVEST	0.00	0.00 %	09:09:18	2	1.57	1	1554	1.35	1.55	242	1	0	0	[+]
WIS	0.00 0.00	1.42 1.72	09:19:25 09:56:27 09:19:52 09:17:22	1 2 1 1	1.57 1.58 1.60 1.60	1 1 2 1	250 2000 302 600	1.25 1.10 1.00 0.04	1.56 1.61 1.65 1.70	4820 651 176 1389	1 1 1 1
WIRTUALNA	53.78	-3.01 %	14:02:36	6	52.23	1	25	52.23	52.36	10	1	2	101	[+]
WPL	52.15 53.78	48.41 59.15	14:02:13 14:02:07 14:02:07 13:20:03	24 199 93 7	52.23 52.37 52.31 52.31	1 1 1 1	90 19 10 30	52.22 52.20 52.10 52.07	52.37 52.49 52.50 52.84	101 29 190 40	1 1 1 1
WITTCHEN	16.70	-5.45 %	11:48:28	77	15.79	2	452	15.82	16.56	453	1	0	3	[+]
WTN	15.78 16.70	15.03 18.37	11:48:28 11:08:36 09:00:00 17:00:00	63 56 1 4	15.85 15.78 16.70 16.70	1 1 1 1	38 200 17 476	15.81 15.80 15.79 15.78	16.65 16.70 16.99 17.00	63 88 47 100	1 1 1 2
WOJAS	0.00	0.00 %	15:43:35	120	5.16	1	50	5.13	5.17	260	1	0	0	[+]
WOJ	0.00 0.00	4.65 5.67	15:29:05 14:41:57 14:40:46 14:10:24	100 1893 600 300	5.16 5.16 5.16 5.16	1 1 1 1	200 220 200 107	5.01 5.00 4.92 4.91	5.20 5.22 5.23 5.25	3658 319 2000 9980	4 1 1 3
WORKSERV	8.05	0.00 %	09:02:55	10	8.05	1	200	8.00	8.17	300	1	0	0	[+]
WSE	8.05 8.05	7.25 8.85	17:00:00 16:26:22 16:24:08 16:23:36	300 945 55 1000	8.05 8.20 8.20 8.20	1 1 1 1	200 955 1000 1000	7.90 7.88 7.85 7.80	8.19 8.25 8.27 8.29	200 600 910 500	1 2 1 1
XTB	5.50	0.00 %	14:38:21	100	5.50	2	723	5.43	5.50	5500	2	35	194	[+]
XTB	5.32 5.50	4.95 6.05	14:37:35 14:37:35 14:37:01 14:36:56	5030 70 500 800	5.50 5.49 5.49 5.49	1 1 1 3	340 399 100 1300	5.41 5.40 5.34 5.33	5.58 5.59 5.60 5.69	29 29 3570 29	1 1 2 1
YOLO	3.50	-2.00 %	13:41:50	6	3.43	1	40	3.45	3.49	2200	1	16	56	[+]
YOL	3.42 3.52	3.15 3.85	13:30:27 13:17:00 13:17:00 13:13:51	2000 4563 320 500	3.45 3.42 3.42 3.45	2 1 1 1	844 2000 107 2300	3.43 3.42 3.40 3.38	3.50 3.56 3.57 3.62	4000 124 400 399	1 1 1 1
ZAMET	1.30	0.00 %	10:22:47	163	1.30	1	417	1.27	1.33	2500	2	12	16	[+]
ZMT	1.30 1.33	1.17 1.43	10:22:12 10:22:12 09:39:09 09:39:09	2000 8000 1000 540	1.33 1.33 1.30 1.30	2 1 2 1	2500 6050 984 805	1.25 1.24 1.23 1.21	1.34 1.35 1.37 1.39	5600 399 2000 3000	1 1 1 1
ZEPAK	18.12	-0.55 %	14:37:03	59	18.00	1	67	18.00	18.10	1455	1	22	391	[+]
ZEP	17.92 18.15	16.31 19.93	14:37:03 14:37:03 14:18:35 14:01:32	110 14 121 28	18.00 18.00 18.00 18.00	2 1 2 5	569 188 355 648	17.95 17.93 17.92 17.91	18.11 18.12 18.15 18.17	300 100 159 280	1 1 2 3
ZPUE	228.00	-0.87 %	09:00:00	10	228.00	1	8	220.10	227.95	141	2	0	2	[+]
PUE	228.00 228.00	205.20 250.80	17:00:00 17:00:00 16:35:51 16:35:51	21 1 39 100	230.00 230.00 218.00 218.00	1 1 1 1	20 6 36 35	219.00 218.20 218.00 217.20	247.50 247.85 259.00 266.75	12 143 5 10	1 1 1 1
ZUE	9.48	0.00 %	11:49:35	2	9.49	1	90	9.15	9.48	90	1	1	11	[+]
ZUE	9.15 9.49	8.54 10.42	11:49:20 11:46:35 11:46:35 11:46:35	187 80 152 150	9.15 9.20 9.23 9.24	1 1 1 1	500 826 250 120	9.11 9.09 9.02 9.00	9.49 9.50 9.53 9.76	373 1297 787 100	2 2 1 1
ZYWIEC	444.95	0.22 %	13:14:06	1	446.00	1	9	440.00	445.95	9	1	0	41	[+]
ZWC	438.10 446.00	400.50 489.40	10:53:42 10:52:42 10:52:10 10:48:58	14 10 10 10	445.00 445.00 445.00 445.00	1 1 1 2	9 3 5 6	439.55 439.50 439.10 438.10	446.00 446.50 446.95 447.00	77 15 2 20	4 2 1 1

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(54)
»	Kilka pytań odnośnie sprawozdań(10)
»	FERRO(11)
»	ASBIS(13)
»	MDG - luka przełamania(12)

Forum
» Play(0)
» BUMECH(6)
» Czy JSW da zarobić?(9)
» niedowartosciowanie spolki(2)
» W oczekiwaniu... PRAIRE (PDZ)(128)
» Dywidendy 2017(10)
» Stalexport fundamentalnie(2)
» Odwrócenie trendu spadkowego(1)
» GETBACK - notowania(1)
» Hokus pokus czary mary, już się sypią mi...(57)

Polecane książki
Nauczyć się inwestować to tak jak nauczyć się prowadzić samochód i nawet przy sporej szybkości bezpiecznie dojechać do celu.... Zobacz więcej...

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