Notowania giełdowe Wszystkie GPW notowane w systemie ciągłym online

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

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
06MAGNA	3.63	-1.24 %	17:04:59	3	3.60	2	1825	3.56	3.60	3321	3	69	247	[+]
06N	3.52 3.65	3.27 3.98	17:00:00 17:00:00 17:00:00 17:00:00	153 733 267 993	3.60 3.60 3.60 3.60	1 1 2 1	400 500 5000 1998	3.55 3.54 3.54 3.54	3.60 3.62 3.62 3.62	343 189 990 347	1 1 1 1
08OCTAVA	0.00	0.00 %	11:00:00	3	1.03	1	35894	1.03	PKC	50	1	0	0	[+]
08N	0.00 0.00	0.93 1.13	11:00:00 15:14:32 11:00:00 11:00:00	5 13 1 2	1.03 1.03 1.03 1.03	1 1 1 1	7500 7 1005 201	1.02 1.01 1.00 0.98	1.07 1.09 1.10 1.11	9719 2888 7000 2083	2 2 1 2
11B	513.00	-1.19 %	17:00:00	4	499.00	1	6	499.00	502.00	2	1	2	921	[+]
11B	498.40 513.00	461.80 564.00	17:00:00 17:00:00 16:47:51 16:47:39	5 1 1 9	499.00 499.00 502.00 502.00	1 1 1 2	5 3 50 22	498.60 498.40 498.20 498.00	503.00 504.00 505.00 505.50	6 3 25 27	2 1 1 1
4FUNMEDIA	5.26	3.33 %	16:29:32	810	5.58	1	500	5.26	5.62	150	1	2	10	[+]
4FM	5.26 5.58	4.74 5.78	16:29:32 15:18:35 14:08:54 14:08:54	190 300 164 186	5.48 5.42 5.26 5.26	1 1 1 1	300 350 90 300	5.24 5.22 5.00 4.92	5.76 5.80 6.00 6.08	270 390 239 39	1 2 1 1
ABPL	60.00	0.34 %	17:02:22	16	59.40	1	4	59.40	59.60	210	2	0	27	[+]
ABE	59.00 60.00	54.00 66.00	17:02:22 17:00:00 17:00:00 16:44:44	14 30 3 18	59.40 59.40 59.40 59.60	2 1 2 7	81 60 135 440	59.20 59.00 58.80 58.40	59.80 60.00 60.40 60.60	223 276 91 29	3 4 1 1
ACAUTOGAZ	37.30	-0.80 %	15:32:02	28	37.30	3	380	37.20	37.30	210	1	0	18	[+]
ACG	37.20 37.30	33.60 41.00	12:07:25 11:04:07 10:23:54 10:05:02	200 20 30 50	37.30 37.20 37.30 37.30	1 2 1 1	100 410 100 215	37.10 37.00 36.70 36.60	37.50 37.60 37.70 37.90	200 230 34 300	2 3 1 3
ACTION	10.60	-1.43 %	17:00:00	19	10.35	2	331	10.35	10.55	498	2	12	121	[+]
ACT	10.25 10.60	9.54 11.65	16:49:02 16:49:02 16:49:02 16:48:33	352 290 250 108	10.55 10.55 10.55 10.50	5 1 1 1	1283 57 300 169	10.30 10.25 10.20 10.15	10.60 10.65 10.70 10.75	7441 793 644 1573	7 3 4 4
ADIUVO	4.94	-1.00 %	12:10:45	1	4.95	1	200	4.89	5.00	300	1	12	61	[+]
ADV	4.72 5.24	4.45 5.42	12:10:43 12:05:15 12:05:12 12:05:12	1185 690 250 200	4.95 4.90 4.96 5.00	1 1 1 1	200 200 200 1000	4.86 4.85 4.84 4.80	5.06 5.10 5.30 5.50	300 300 100 1123	1 1 1 1
AGORA	9.00	3.12 %	17:04:25	266	9.26	3	788	9.22	9.26	309	1	11	102	[+]
AGO	9.00 9.30	8.10 9.90	17:02:10 17:00:44 17:00:00 17:00:00	256 244 6 100	9.26 9.26 9.26 9.26	2 1 2 2	160 200 451 250	9.20 9.18 9.14 9.10	9.28 9.30 9.32 9.34	362 467 400 450	1 4 1 2
AGROTON	7.80	3.59 %	16:28:36	50	8.08	1	8	8.00	8.04	100	1	6	43	[+]
AGT	7.58 8.10	7.02 8.58	16:28:07 16:27:32 16:27:23 16:27:23	65 100 149 170	7.98 8.10 7.98 7.96	1 1 1 1	150 162 500 333	7.70 7.68 7.66 7.60	8.06 8.10 8.20 8.22	1034 1100 475 173	2 2 3 1
AIGAMES	9.92	0.81 %	16:49:02	3	10.00	1	72	9.92	10.00	492	1	2	21	[+]
ALG	9.92 10.10	8.93 10.90	16:46:41 16:45:18 16:43:42 15:51:45	53 103 5 10	9.92 9.92 10.00 9.92	2 2 1 1	175 280 230 100	9.88 9.80 9.76 9.74	10.08 10.10 10.22 10.24	242 1848 1365 1500	1 4 2 1
AILLERON	12.70	-1.18 %	17:00:00	3	12.55	1	147	12.55	12.75	294	1	0	5	[+]
ALL	12.45 12.80	11.45 13.95	16:18:02 15:24:23 14:58:34 12:57:06	3 3 1 8	12.75 12.80 12.50 12.80	3 1 2 1	650 408 180 300	12.50 12.45 12.40 12.35	12.80 12.85 12.90 13.00	798 221 3292 160	3 1 3 1
AIRWAY	1.35	-0.76 %	17:00:00	222	1.31	1	1495	1.29	1.31	727	1	145	190	[+]
AWM	1.28 1.35	1.21 1.48	17:00:00 17:00:00 16:47:24 16:47:24	51 99 500 500	1.31 1.31 1.30 1.30	1 1 1 1	1000 800 1114 500	1.29 1.28 1.28 1.27	1.31 1.32 1.32 1.32	4000 1600 1766 1300	1 1 1 2
ALIOR	34.15	-0.29 %	17:02:29	100	34.00	3	992	34.00	34.01	19	1	108	3,681	[+]
ALR	33.61 34.65	30.74 37.56	17:00:00 17:00:00 17:00:00 17:00:00	279 281 55 267	34.00 34.00 34.00 34.00	1 2 2 1	19 80 147 200	33.93 33.92 33.91 33.90	34.03 34.05 34.07 34.08	80 166 378 100	2 2 1 1
ALLEGRO	73.46	-0.76 %	17:00:00	626	73.15	2	202	73.14	73.15	3634	4	323	23,702	[+]
ALE	72.66 74.01	66.12 80.80	17:00:00 17:00:00 17:00:00 17:00:00	168 792 169 827	73.15 73.15 73.15 73.15	2 1 2 1	1566 3226 1096 281	73.10 73.07 73.03 73.01	73.19 73.25 73.26 73.28	229 506 1350 1669	1 1 3 3
ALTA	2.82	-1.73 %	17:00:00	15	2.84	2	1478	2.81	2.84	2631	1	4	11	[+]
AAT	2.81 2.84	2.54 3.10	13:21:34 13:02:59 12:13:41 11:44:36	35 22 500 2500	2.84 2.81 2.84 2.81	1 2 2 1	2525 1200 5622 300	2.80 2.75 2.71 2.70	2.89 2.90 2.92 2.93	2788 2248 1000 1406	1 2 1 1
ALTUSTFI	1.64	-1.21 %	17:00:00	1	1.63	3	5077	1.60	1.63	799	1	80	128	[+]
ALI	1.60 1.69	1.48 1.80	17:00:00 16:43:39 16:43:39 16:19:10	999 1323 3677 23	1.63 1.60 1.60 1.60	1 1 2 1	1000 1000 10600 1000	1.59 1.58 1.55 1.54	1.65 1.68 1.68 1.68	3278 3000 4000 319	3 1 1 1
ALUMETAL	60.00	-0.67 %	17:00:00	6	59.00	4	232	59.00	59.80	350	3	2	128	[+]
AML	59.00 60.00	54.00 66.00	15:56:01 15:56:01 15:56:01 15:56:01	61 30 26 3	59.00 59.00 59.20 59.20	2 2 2 4	61 125 141 303	58.80 58.60 58.40 58.20	60.00 60.20 60.40 60.60	630 50 405 550	6 1 2 2
AMBRA	21.80	0.00 %	17:03:19	100	21.80	3	935	21.60	21.90	70	1	2	47	[+]
AMB	21.50 21.80	19.65 23.90	17:02:51 17:02:51 16:44:54 16:44:54	16 100 100 100	21.80 21.80 21.80 21.80	7 2 4 3	602 74 1012 295	21.50 21.30 21.20 21.10	22.00 22.20 22.30 22.50	454 81 24 784	5 1 1 5
AMICA	152.60	3.29 %	17:02:29	10	157.00	3	78	156.80	158.00	157	1	3	490	[+]
AMC	152.60 159.60	137.40 167.80	17:02:29 17:00:00 17:00:00 17:00:00	3 27 14 26	157.00 157.00 157.00 157.00	1 1 4 1	60 95 46 88	156.60 156.40 156.00 155.80	158.40 158.80 159.20 159.40	166 24 24 25	1 1 1 1
AMREST	26.70	0.91 %	17:01:23	73	26.50	1	36	26.50	26.62	240	2	129	3,402	[+]
EAT	26.10 26.70	24.04 29.36	17:00:00 17:00:00 17:00:00 17:00:00	25 90 67 2	26.50 26.50 26.50 26.50	1 1 1 1	240 302 25 240	26.46 26.44 26.38 26.18	26.70 26.80 26.90 27.60	100 416 65 50	2 3 2 1
APATOR	24.00	0.42 %	16:06:30	28	24.00	14	1525	23.80	24.00	681	1	6	156	[+]
APT	23.80 24.00	21.60 26.40	16:06:30 16:06:30 15:45:08 15:07:34	22 150 5 147	24.00 24.00 24.00 24.00	7 10 11 5	1770 1276 1040 873	23.70 23.60 23.50 23.40	24.10 24.20 24.30 24.40	1311 200 230 152	4 2 3 2
APLISENS	13.00	-1.54 %	15:15:26	80	12.80	1	117	12.70	12.80	41	1	1	7	[+]
APN	12.80 13.10	11.70 14.30	15:15:26 14:47:34 14:39:27 09:12:06	74 155 45 65	12.80 13.00 13.00 13.10	1 1 1 1	190 80 100 110	12.50 12.10 12.00 11.70	13.10 13.20 13.30 13.40	180 491 598 646	2 2 3 4
APSENERGY	3.50	-0.57 %	14:05:47	65	3.48	1	896	3.33	3.48	85	1	0	0	[+]
APE	3.48 3.50	3.15 3.85	09:45:13 09:00:00 12:16:22 09:32:03	5 5 100 20	3.49 3.50 3.50 3.41	1 1 1 1	310 3000 900 202	3.17 3.16 3.14 3.06	3.49 3.50 3.57 3.65	26 2864 486 599	1 2 1 1
ARCHICOM	22.40	0.45 %	15:19:57	50	22.50	3	133	22.20	22.50	203	2	1	33	[+]
ARH	22.20 22.60	20.20 24.60	14:59:38 14:59:37 14:59:36 14:48:22	7 23 230 23	22.50 22.40 22.20 22.20	2 4 2 1	175 524 267 137	22.10 22.00 21.90 21.80	22.60 22.70 22.80 22.90	97 260 294 235	4 2 4 3
ARCTIC	6.22	0.16 %	17:00:00	19	6.20	3	989	6.14	6.20	106	2	15	90	[+]
ATC	6.13 6.24	5.60 6.84	16:28:01 16:27:12 15:49:17 15:49:17	1 10 394 250	6.14 6.20 6.13 6.14	2 1 1 2	610 500 1500 179	6.13 6.12 6.11 6.10	6.22 6.23 6.24 6.25	145 991 635 813	1 1 1 3
ARTERIA	7.50	-2.60 %	17:00:00	6	7.50	1	444	7.50	7.70	80	2	0	2	[+]
ARR	7.50 7.70	6.75 8.25	16:35:52 16:34:00 12:03:46 12:03:45	194 5 2 2	7.55 7.70 7.55 7.55	1 1 1 1	1835 211 350 489	7.45 7.30 7.20 6.90	7.95 8.00 8.50 8.60	787 5034 8682 102	2 2 1 1
ARTMAN	14.50	-3.39 %	17:00:00	4	14.25	2	566	14.25	14.60	191	2	2	31	[+]
ART	14.25 14.50	13.05 15.95	17:00:00 17:00:00 17:00:00 16:39:04	90 6 24 90	14.25 14.25 14.25 14.25	1 1 2 1	300 60 365 72	14.10 14.05 14.00 13.90	14.70 14.75 14.80 14.85	104 80 733 92	1 1 2 1
ASBIS	22.90	-3.27 %	17:03:42	116	22.20	3	670	22.15	22.20	1660	3	219	4,903	[+]
ASB	22.05 23.10	20.65 25.15	17:03:36 17:03:35 17:03:24 17:02:43	44 80 177 50	22.20 22.20 22.20 22.20	6 12 33 1	660 3115 9626 70	22.10 22.05 22.00 21.95	22.30 22.35 22.40 22.45	1132 795 1320 100	3 2 3 1
ASSECOBS	35.90	-0.55 %	16:02:01	20	35.90	1	80	35.90	36.40	1027	2	0	10	[+]
ABS	35.80 36.50	32.40 39.40	14:50:43 14:48:21 13:41:34 09:02:54	27 23 37 2	36.40 36.40 36.40 36.50	2 3 3 2	77 145 94 120	35.70 35.60 35.50 35.30	36.50 36.60 36.80 36.90	124 46 353 548	2 2 5 3
ASSECOPOL	80.70	-0.50 %	17:00:00	73	80.35	1	73	80.35	80.45	123	2	25	1,975	[+]
ACP	80.25 80.75	72.65 88.75	17:00:00 17:00:00 17:00:00 17:00:00	14 31 10 132	80.35 80.35 80.35 80.35	3 4 4 3	314 265 745 121	80.25 80.15 80.05 80.00	80.50 80.55 80.65 80.70	200 59 346 17	1 2 4 1
ASSECOSEE	37.00	1.89 %	16:47:54	2	37.70	2	307	37.10	37.70	98	1	2	80	[+]
ASE	36.90 37.70	33.30 40.70	16:47:51 16:46:16 16:46:12 16:45:06	15 17 4 13	37.60 37.60 37.60 37.50	2 3 2 3	1269 153 100 275	37.00 36.90 36.80 36.70	38.60 38.70 39.50 39.80	202 52 111 24	1 1 1 1
ASTARTA	45.30	-1.32 %	17:00:00	7	44.80	1	25	44.50	44.80	23	1	30	1,372	[+]
AST	44.20 45.80	40.80 49.80	17:00:00 17:00:00 17:00:00 16:49:54	18 30 1 15	44.80 44.80 44.80 44.20	2 3 1 4	122 1070 200 361	44.40 44.20 44.15 44.10	44.95 45.00 45.10 45.25	170 1141 223 100	1 2 1 1
ATAL	47.60	2.89 %	17:01:17	1586	49.80	1	387	49.80	49.90	50	1	2	104	[+]
1AT	47.60 49.80	42.90 52.20	17:01:17 17:01:17 17:00:00 16:45:48	11 16 4 14	49.80 49.80 49.80 49.00	1 1 1 2	21 10 11 60	49.00 48.30 48.20 47.70	50.00 50.20 50.60 50.80	303 10 35 1048	3 1 1 3
ATENDE	5.06	0.40 %	15:47:34	2450	5.06	1	200	5.02	5.06	8966	5	16	78	[+]
ATD	5.00 5.06	4.56 5.56	15:47:34 15:47:34 15:47:34 15:44:22	1000 390 160 124	5.06 5.06 5.06 5.02	17 2 3 1	16754 2593 563 203	5.00 4.98 4.96 4.95	5.08 5.10 5.12 5.16	6775 4503 4299 100	6 7 2 1
ATLANTAPL	0.00	0.00 %	16:04:48	1	8.44	1	120	8.44	8.80	900	1	0	0	[+]
ATP	0.00 0.00	7.60 9.28	16:04:47 16:04:47 16:04:46 16:04:46	1 1 1 1	8.44 8.44 8.44 8.44	4 1 1 1	1385 115 3500 95	8.40 8.34 8.32 8.28	8.92 8.98 9.00 9.06	1683 200 3423 113	2 1 3 1
ATLANTIS	3.20	1.26 %	17:00:00	6	3.22	2	1328	3.22	3.24	250	1	17	55	[+]
ATS	3.18 3.30	2.88 3.52	17:00:00 15:04:14 15:04:11 15:04:10	60 2 2 2	3.22 3.22 3.22 3.22	1 1 1 4	5000 2178 2500 4050	3.20 3.18 3.16 3.14	3.28 3.30 3.34 3.36	232 692 250 592	2 2 1 2
ATLASEST	0.00	0.00 %	16:21:04	1	2.18	1	1	2.10	2.18	3999	1	0	0	[+]
ATL	0.00 0.00	1.97 2.38	09:28:24 09:28:24 09:01:13 09:00:00	899 6 700 43	2.16 2.16 2.16 2.16	1 3 1 1	234 6000 500 500	2.02 2.00 1.94 1.92	2.20 2.22 2.30 2.34	800 400 2000 910	1 1 1 1
ATMGRUPA	4.04	0.00 %	16:14:59	1	4.01	1	4215	4.01	4.06	294	1	0	1	[+]
ATG	4.01 4.04	3.64 4.44	16:14:59 14:31:50 09:48:01 09:00:00	40 3 169 2	4.02 4.01 4.04 4.04	2 1 4 1	225 629 3730 52	4.00 3.91 3.90 3.85	4.07 4.08 4.11 4.16	356 1500 1500 900	1 1 1 1
ATREM	2.24	4.13 %	16:37:58	30	2.27	1	400	2.24	2.28	1006	3	3	7	[+]
ATR	2.24 2.27	2.02 2.46	15:42:03 13:51:55 13:05:34 12:42:12	1600 50 604 360	2.24 2.27 2.26 2.26	1 2 1 1	2000 2500 2280 5000	2.23 2.20 2.19 2.18	2.29 2.30 2.31 2.32	1846 4706 230 1150	3 2 1 2
AUTOPARTN	12.75	-1.57 %	17:04:51	100	12.50	1	102	12.45	12.50	1353	1	37	468	[+]
APR	12.40 12.80	11.50 14.00	17:03:18 17:00:00 17:00:00 17:00:00	500 47 53 717	12.50 12.50 12.50 12.50	4 1 3 2	642 200 2110 1099	12.40 12.35 12.30 12.25	12.70 12.80 12.85 12.90	1183 3752 8730 5284	3 3 6 5
BAHOLDING	0.71	2.68 %	17:00:00	2574	0.73	1	2000	0.72	0.73	227	1	84	61	[+]
BAH	0.71 0.74	0.64 0.78	17:00:00 17:00:00 17:00:00 17:00:00	1000 1000 981 19	0.73 0.73 0.73 0.73	1 1 1 1	100 1000 1500 500	0.71 0.71 0.71 0.71	0.73 0.74 0.74 0.74	15958 2550 3483 5675	2 1 1 3
BBIDEVNFI	6.00	2.01 %	16:34:31	114	6.08	2	850	5.90	6.08	816	2	23	140	[+]
BBD	5.90 6.10	5.40 6.60	16:10:01 15:28:49 14:55:01 14:55:01	200 2 168 165	6.02 6.02 6.02 6.04	2 2 3 2	2400 4023 5000 1073	5.88 5.86 5.80 5.78	6.10 6.14 6.16 6.20	815 5340 4329 631	1 2 3 3
BEDZIN	8.65	2.35 %	16:16:52	732	8.70	1	30	8.50	8.70	515	1	2	13	[+]
BDZ	8.65 8.70	7.80 9.50	16:16:52 15:04:13 09:04:41 09:04:35	268 500 2 6	8.65 8.65 8.65 8.65	1 2 1 1	40 662 160 150	8.40 8.30 8.20 8.05	8.80 9.00 9.10 9.45	1560 364 200 180	1 2 1 2
BENEFIT	810.00	0.77 %	16:47:00	1	788.00	2	3	785.00	795.00	6	1	0	58	[+]
BFT	785.00 810.00	729.00 891.00	16:41:19 16:34:05 16:26:02 16:26:02	1 2 1 1	788.00 791.00 790.00 790.00	1 3 2 2	1 21 18 32	784.00 782.00 780.00 774.00	797.00 799.00 809.00 810.00	11 11 3 82	1 1 1 2
BEST	28.80	3.60 %	09:48:23	2	28.80	1	20	28.00	28.80	58	1	0	0	[+]
BST	28.80 28.80	26.00 31.60	14:50:51 09:02:10 09:02:10 09:21:58	37 35 315 99	27.80 29.00 29.00 28.80	1 2 1 0	290 24 1 0	27.80 25.60 0.01 0.00	29.00 0.00 0.00 0.00	1080 0 0 0	3 0 0 0
BETACOM	8.85	0.00 %	17:00:00	10	9.10	2	1100	8.85	9.10	748	3	0	0	[+]
BCM	8.85 9.10	8.00 9.70	09:00:00 17:00:00 16:26:29 16:26:29	20 10 353 97	8.85 9.10 8.90 8.90	1 2 3 1	77 800 1153 363	8.75 8.70 8.50 8.20	9.20 9.50 9.65 10.00	311 60 1000 1031	2 1 1 4
BIOMEDLUB	9.40	0.43 %	17:04:51	100	9.30	2	188	9.28	9.30	520	1	88	820	[+]
BML	9.23 9.40	8.46 10.34	17:03:46 17:03:46 17:03:46 17:01:15	422 23 110 600	9.30 9.30 9.30 9.30	4 6 2 1	620 2150 438 50	9.26 9.25 9.24 9.24	9.32 9.32 9.36 9.36	758 200 1389 7600	2 1 2 1
BIOTON	5.05	-0.39 %	17:00:00	63	5.06	1	54	5.05	5.06	287	1	20	102	[+]
BIO	5.01 5.08	4.54 5.55	16:29:56 16:16:39 15:51:16 15:18:33	100 4964 300 14	5.06 5.04 5.06 5.07	1 4 5 6	187 1957 4000 12791	5.03 5.02 5.01 5.00	5.07 5.08 5.09 5.10	1236 2754 1000 1000	1 2 1 1
BNPPL	66.80	-0.61 %	16:18:37	90	65.60	1	55	65.60	66.20	245	2	3	226	[+]
BNP	65.40 66.80	60.20 73.40	14:56:20 14:56:20 14:46:00 13:10:07	2905 95 2 29	65.60 65.60 66.20 66.20	3 1 1 1	199 150 40 20	65.40 65.00 64.20 64.00	66.60 66.80 67.00 67.20	301 243 70 135	1 4 2 1
BOGDANKA	24.45	2.47 %	17:00:00	40	24.90	1	3	24.75	24.90	161	2	18	444	[+]
LWB	24.25 25.05	22.05 26.85	17:00:00 17:00:00 17:00:00 16:33:44	9 40 1 190	24.90 24.90 24.90 24.70	1 1 1 2	10 50 1000 369	24.70 24.65 24.60 24.50	25.00 25.05 25.10 25.15	620 400 973 269	2 2 4 1
BOOMBIT	22.25	3.37 %	17:02:01	81	23.00	1	562	22.65	23.00	519	1	15	330	[+]
BBT	22.00 23.00	20.05 24.45	17:00:00 17:00:00 17:00:00 17:00:00	74 36 10 29	23.00 23.00 23.00 23.00	1 2 4 3	1786 92 407 308	22.50 22.25 22.20 22.05	23.15 23.20 23.30 23.50	90 132 175 40	1 3 1 1
BORYSZEW	3.27	1.83 %	17:02:41	1500	3.33	3	2494	3.31	3.33	453	1	119	393	[+]
BRS	3.27 3.33	2.94 3.59	17:02:18 17:01:29 17:01:01 17:00:48	1000 2500 3500 453	3.33 3.33 3.33 3.33	1 3 2 1	1500 1198 1400 1000	3.31 3.30 3.29 3.29	3.35 3.37 3.39 3.40	5250 500 18139 1650	3 1 2 2
BOS	7.60	0.00 %	16:49:01	1	7.60	1	5000	7.52	7.60	1967	5	1	11	[+]
BOS	7.50 7.60	6.84 8.36	14:41:05 13:47:48 13:47:48 09:32:40	500 457 197 40	7.52 7.60 7.60 7.50	2 1 1 1	385 400 430 60	7.50 7.48 7.46 7.44	7.64 7.66 7.68 7.70	355 1869 500 1058	2 2 2 2
BOWIM	10.50	-1.45 %	17:00:00	1309	10.20	1	1421	10.15	10.20	91	1	110	1,116	[+]
BOW	9.94 10.55	9.46 11.55	17:00:00 17:00:00 16:49:57 16:48:16	90 1 1 2	10.20 10.20 10.15 10.25	2 3 1 2	549 1650 150 687	10.10 10.00 9.98 9.94	10.25 10.30 10.35 10.40	943 500 335 1691	3 1 1 6
BRAND24	25.30	-2.67 %	16:28:24	40	25.50	1	8	25.50	26.00	312	1	1	37	[+]
B24	25.30 26.20	22.80 27.80	15:55:15 15:55:15 15:55:15 14:05:02	527 30 63 20	26.00 26.10 26.10 26.10	1 3 1 2	100 184 20 95	25.40 25.30 25.20 25.10	26.20 26.50 27.00 27.20	300 367 280 161	1 1 1 1
BRASTER	0.82	-18.58 %	15:27:02	10000	0.92	1	737	PKC	PKC	1737	2	247	220	[+]
BRA	0.82 0.92	0.81 0.98	15:26:32 15:25:28 15:25:17 15:25:17	20000 4445 4035 20000	0.92 0.92 0.92 0.92	2 2 4 1	2250 8800 14805 1000	1.00 0.99 0.98 0.95	0.90 0.92 0.94 0.96	2000 1996 696 2000	1 3 1 1
BUDIMEX	272.00	0.00 %	17:00:00	3	271.00	2	3	269.50	272.00	78	3	7	1,985	[+]
BDX	269.00 272.00	245.00 299.00	17:00:00 17:00:00 17:00:00 17:00:00	2 12 11 14	271.00 271.00 271.00 271.00	5 4 8 1	50 88 350 61	269.00 268.50 268.00 267.50	272.50 273.00 273.50 274.50	53 61 61 10	1 1 1 1
BUMECH	3.32	0.00 %	13:51:52	163	3.33	1	286	3.26	3.32	500	1	4	12	[+]
BMC	3.24 3.34	2.99 3.65	11:55:14 11:33:35 10:05:21 09:34:34	5 14 5 360	3.33 3.26 3.34 3.24	2 2 1 2	1000 2400 500 590	3.22 3.20 3.19 3.17	3.33 3.34 3.35 3.38	3762 1695 495 643	3 2 1 1
CCC	125.80	-0.56 %	17:00:00	22	124.90	4	2102	124.90	125.25	50	1	80	10,018	[+]
CCC	124.60 125.90	113.25 138.35	17:00:00 17:00:00 17:00:00 17:00:00	25 78 22 9	124.90 124.90 124.90 124.90	2 2 1 3	109 174 100 138	124.85 124.80 124.75 124.70	125.30 125.35 125.40 125.45	1 53 340 9	1 2 1 1
CCENERGY	1.31	0.74 %	17:00:00	246	1.36	4	6366	1.32	1.36	1754	1	13	17	[+]
CCE	1.31 1.39	1.18 1.44	14:18:18 12:28:05 12:28:05 12:28:05	100 119 1000 1000	1.38 1.39 1.39 1.37	4 6 1 1	3494 11084 1500 2000	1.31 1.30 1.29 1.28	1.37 1.38 1.39 1.40	1004 7410 7345 25661	1 2 6 4
CDPROJEKT	187.50	0.13 %	17:03:09	8	186.28	2	43	186.28	186.44	1130	1	219	41,101	[+]
CDR	185.86 189.08	168.76 206.25	17:02:08 17:01:13 17:00:59 17:00:46	20 15 37 10	186.28 186.28 186.28 186.28	1 1 2 2	159 303 460 169	186.26 186.16 186.12 186.10	186.56 186.58 186.70 186.84	216 30 181 9	2 1 1 1
CDRL	21.00	0.00 %	14:18:03	83	21.00	1	1634	21.00	21.10	181	1	4	78	[+]
CDL	20.60 21.00	18.90 23.10	12:15:06 12:03:56 12:03:55 12:03:53	283 5 5 5	21.00 21.00 21.00 21.00	1 1 1 1	950 390 2000 1100	20.40 20.30 20.00 19.70	21.30 21.70 22.00 22.40	390 378 400 265	1 3 2 1
CELTIC	14.40	0.00 %	15:49:28	26	14.90	1	100	14.40	14.80	200	1	1	15	[+]
CPD	14.40 14.90	13.00 15.80	15:49:28 15:49:28 13:03:56 12:31:40	200 318 400 100	14.90 14.90 14.60 14.40	1 1 1 1	1000 250 1000 573	14.30 14.20 14.10 13.60	14.90 15.00 15.50 16.00	863 700 950 50	2 2 1 1
CEZ	107.00	-0.19 %	14:52:09	2	106.40	1	100	105.50	106.40	30	1	0	20	[+]
CEZ	106.40 107.00	96.30 117.70	09:00:15 15:34:40 13:51:49 09:38:27	186 20 40 27	107.00 106.60 106.90 106.00	1 1 1 1	2 15 25 246	105.20 105.00 103.40 100.40	107.00 108.00 108.70 108.80	170 106 40 13	1 2 1 1
CFI	0.27	3.41 %	17:00:00	200	0.27	3	9635	0.26	0.27	9800	1	29	8	[+]
CFI	0.27 0.27	0.25 0.30	16:16:55 15:40:28 15:39:44 14:35:53	500 2000 5000 1500	0.27 0.27 0.27 0.27	1 2 4 1	8500 6350 19008 9615	0.26 0.26 0.26 0.26	0.27 0.28 0.28 0.28	156902 12481 2612 3000	3 2 1 1
CIECH	48.10	1.16 %	17:00:00	34	48.00	2	100	47.90	48.00	6879	16	41	1,992	[+]
CIE	47.70 48.70	43.30 52.90	17:00:00 17:00:00 17:00:00 17:00:00	13 69 20 253	48.00 48.00 48.00 48.00	1 1 1 1	200 209 195 50	47.85 47.80 47.75 47.70	48.30 48.35 48.45 48.55	419 425 425 425	2 1 1 1
CIGAMES	1.42	2.26 %	17:00:00	364	1.45	1	50	1.44	1.45	5636	1	440	634	[+]
CIG	1.41 1.47	1.28 1.56	17:00:00 17:00:00 17:00:00 17:00:00	113 887 2000 113	1.45 1.45 1.45 1.45	1 1 1 3	1350 5082 4220 13625	1.43 1.43 1.43 1.43	1.45 1.45 1.46 1.46	3150 2084 1200 2646	2 2 1 2
CLNPHARMA	37.60	2.53 %	17:03:42	280	38.45	1	65	37.80	38.45	300	1	12	451	[+]
CLN	37.60 38.45	33.85 41.35	17:03:31 17:03:22 17:03:11 17:02:54	100 60 33 402	38.45 38.45 38.45 38.45	1 1 1 5	84 100 54 1372	37.75 37.70 37.65 37.60	38.60 38.70 38.75 38.80	193 192 193 3244	1 1 1 3
CNT	16.35	-0.91 %	14:12:48	178	16.25	2	284	16.25	16.60	575	2	2	27	[+]
CNT	16.25 16.60	14.75 17.95	12:33:01 12:13:19 12:13:19 11:39:07	5 50 200 20	16.60 16.30 16.30 16.50	1 1 1 1	200 200 400 85	16.20 16.15 16.10 16.05	16.65 16.70 16.75 16.80	100 105 100 368	1 1 1 2
COALENERG	4.07	-6.01 %	17:00:00	114	3.91	3	1946	3.91	4.00	3600	2	86	344	[+]
CLE	3.91 4.21	3.67 4.47	17:00:00 17:00:00 17:00:00 17:00:00	1000 398 283 415	3.91 3.91 3.91 3.91	9 1 1 1	20000 3000 570 300	3.90 3.89 3.85 3.84	4.02 4.03 4.04 4.05	439 299 1401 300	1 1 2 1
COGNOR	3.78	-1.32 %	17:02:41	71	3.75	1	141	3.75	3.77	280	1	376	1,426	[+]
COG	3.73 3.87	3.40 4.15	17:00:00 17:00:00 17:00:00 17:00:00	88 4 11 5	3.75 3.75 3.75 3.75	1 1 1 2	2000 200 1000 1061	3.74 3.73 3.72 3.71	3.77 3.78 3.80 3.81	500 1274 8170 4423	1 2 4 1
COMARCH	246.00	9.80 %	17:02:10	20	269.00	1	24	258.00	269.00	105	6	9	2,440	[+]
CMR	246.00 269.00	222.00 270.00	17:00:00 17:00:00 17:00:00 17:00:00	4 12 2 4	269.00 269.00 269.00 269.00	1 2 2 3	10 227 162 451	256.00 252.00 251.00 250.00	270.00 272.00 274.00 276.00	80 65 3 10	6 1 1 2
COMP	60.40	-0.33 %	16:16:35	30	60.20	1	50	60.00	60.20	85	1	2	101	[+]
CMP	59.60 60.40	54.40 66.40	16:14:54 16:14:54 16:14:54 16:14:54	200 21 21 20	60.00 60.00 60.00 60.00	1 6 5 2	100 397 409 141	59.80 59.60 59.40 59.20	60.40 60.60 60.80 61.00	218 211 281 302	3 2 3 4
COMPERIA	0.00	0.00 %	16:47:23	1	7.40	1	620	7.25	7.40	1299	1	0	0	[+]
CPL	0.00 0.00	6.70 8.10	13:38:43 13:35:49 13:33:01 10:40:12	390 2300 500 980	7.35 7.35 7.35 7.20	2 2 1 1	120 910 1300 500	7.20 7.15 7.10 6.90	7.60 7.65 7.85 7.95	1000 1750 1799 324	1 2 2 1
CORMAY	1.20	0.74 %	17:00:00	34	1.22	1	2000	1.20	1.22	1601	2	57	69	[+]
CRM	1.20 1.22	1.08 1.32	16:42:31 16:32:55 16:32:55 15:24:35	5 1851 1500 615	1.22 1.20 1.20 1.20	7 1 1 4	16363 1925 1102 22000	1.20 1.20 1.19 1.19	1.22 1.22 1.22 1.23	6000 1500 1948 818	2 1 2 1
CPGROUP	9.12	1.33 %	09:00:00	4	9.12	1	10000	9.00	9.10	2100	2	0	0	[+]
CPG	9.12 9.12	8.22 10.00	09:00:00 15:32:09 12:51:46 11:22:34	1 5 37 61	9.12 9.00 9.00 9.00	1 1 1 1	843 922 121 160	8.90 8.20 8.18 7.94	9.12 9.26 9.34 9.48	517 375 805 772	2 1 1 3
CREEPYJAR	810.00	-4.44 %	17:01:05	3	774.00	1	1	770.00	774.00	110	4	2	1,844	[+]
CRJ	759.00 810.00	729.00 891.00	17:00:00 17:00:00 17:00:00 17:00:00	1 13 2 6	774.00 774.00 774.00 774.00	2 3 1 5	3 5 3 15	769.00 768.00 765.00 761.00	775.00 777.00 779.00 780.00	19 2 14 12	2 1 2 2
CYFRPLSAT	33.30	-0.84 %	17:00:00	134	33.04	1	1437	33.02	33.04	59	1	154	5,072	[+]
CPS	32.80 33.30	29.98 36.62	17:00:00 17:00:00 17:00:00 17:00:00	43 177 178 177	33.04 33.04 33.04 33.04	2 1 3 3	1213 280 1594 2878	33.00 32.98 32.96 32.94	33.06 33.08 33.10 33.12	486 1955 2427 3018	1 3 3 4
CZTOREBKA	0.60	0.00 %	12:17:43	5	0.60	1	1144	0.59	0.60	3105	2	1	0	[+]
CZT	0.59 0.60	0.54 0.66	12:17:24 12:17:04 12:16:43 09:00:00	5 5 5 753	0.59 0.59 0.59 0.60	1 1 1 3	1000 2000 3000 8000	0.56 0.55 0.51 0.50	0.61 0.62 0.63 0.64	14804 6215 2047 1042	6 3 2 1
DADELO	22.10	-0.68 %	16:48:13	250	21.95	1	160	21.95	22.00	1065	2	1	14	[+]
DAD	21.95 22.10	19.89 24.31	16:21:45 16:15:55 16:15:55 15:00:08	90 50 65 21	21.95 22.00 22.00 22.10	2 1 1 1	144 120 17 45	21.81 21.75 21.73 21.50	22.10 22.40 22.50 22.60	8 374 137 200	1 3 2 2
DATAWALK	198.00	4.19 %	17:01:40	2	204.00	1	10	202.50	204.00	38	2	5	1,090	[+]
DAT	197.00 204.00	178.20 217.50	17:01:40 17:01:40 17:01:40 17:01:40	40 30 5 16	204.00 204.00 204.00 204.00	1 2 2 1	10 59 20 8	202.00 201.50 201.00 200.50	204.50 205.00 205.50 206.00	70 923 26 129	2 15 2 2
DEBICA	81.00	0.00 %	16:19:42	24	80.80	4	156	80.80	81.00	25	1	1	76	[+]
DBC	80.80 81.00	73.00 89.00	16:19:42 16:17:07 15:51:57 14:45:56	6 7 101 300	80.80 81.00 81.00 81.00	6 4 4 18	137 110 302 1533	80.60 80.40 80.20 80.00	81.60 81.80 82.00 82.20	20 40 107 90	1 1 4 2
DECORA	40.00	0.00 %	17:00:00	20	40.00	1	150	39.90	40.00	23	1	2	68	[+]
DCR	39.90 40.20	36.00 44.00	17:00:00 17:00:00 16:33:00 16:33:00	22 66 41 49	40.00 40.00 40.20 40.20	1 1 1 1	50 115 51 150	39.80 39.70 39.60 39.50	40.20 40.40 40.50 40.60	39 11 45 400	1 1 2 1
DEKPOL	35.00	0.00 %	15:13:50	1	35.00	1	96	34.00	35.00	370	2	1	51	[+]
DEK	34.00 35.00	31.50 38.50	14:57:11 14:57:11 14:57:11 14:57:11	54 80 145 16	34.00 34.00 34.00 34.20	1 2 1 2	70 80 50 145	33.90 33.80 33.50 33.30	36.20 36.50 36.70 37.00	105 1497 27 1312	1 2 1 3
DELKO	15.90	0.25 %	17:04:42	68	15.94	1	829	15.90	16.02	99	1	1	9	[+]
DEL	15.88 16.02	14.32 17.48	17:00:00 16:40:22 16:32:58 16:32:24	1 150 11 32	15.94 15.90 15.90 15.92	1 1 1 2	281 400 146 200	15.88 15.86 15.84 15.82	16.04 16.08 16.10 16.14	100 191 413 75	1 1 2 1
DEVELIA	3.42	0.15 %	17:00:00	2922	3.44	2	7260	3.38	3.44	1474	2	93	318	[+]
DVL	3.37 3.44	3.08 3.76	16:45:57 16:45:17 16:45:17 16:42:21	307 2000 1000 306	3.43 3.44 3.44 3.43	2 1 2 1	553 600 822 531	3.37 3.37 3.36 3.36	3.44 3.45 3.46 3.46	5200 16469 3310 838	1 5 2 1
DGA	6.45	-3.88 %	15:28:59	1000	6.20	1	1300	5.80	6.05	1250	1	2	14	[+]
DGA	6.20 6.45	5.85 7.05	15:28:59 09:23:36 09:00:00 13:14:35	1250 5 5 2	6.20 6.40 6.45 6.45	1 1 1 0	165 123 1 0	5.40 5.05 0.01 0.00	6.20 6.45 6.75 6.80	765 356 295 300	2 2 1 1
DINOPL	301.90	1.27 %	17:00:00	6	302.50	2	459	302.20	302.50	111	1	59	17,775	[+]
DNP	300.20 307.40	271.80 332.00	17:00:00 17:00:00 17:00:00 17:00:00	20 146 137 143	302.50 302.50 302.50 302.50	2 2 2 1	233 625 213 147	302.10 301.80 301.60 301.50	302.60 302.90 303.10 303.50	52 660 212 601	1 2 2 2
DOMDEV	136.80	1.46 %	17:00:00	24	138.80	1	3	137.80	138.80	21	1	6	863	[+]
DOM	136.80 139.80	123.20 150.40	17:00:00 17:00:00 17:00:00 17:00:00	46 2 6 8	138.80 138.80 138.80 138.80	1 2 4 1	14 550 812 14	137.60 137.40 137.20 137.00	139.00 139.40 139.60 139.80	185 8 39 39	4 1 1 1
DROZAPOL	7.05	-2.08 %	17:03:22	89	7.05	1	111	7.05	7.25	611	3	5	33	[+]
DPL	7.05 7.35	6.35 7.75	17:02:23 17:02:23 17:02:23 17:02:23	100 100 162 300	7.05 7.05 7.05 7.05	3 1 4 2	1220 300 2554 740	7.00 6.95 6.90 6.85	7.30 7.35 7.50 7.55	1605 2351 4470 1325	3 5 5 3
ECHO	4.52	2.58 %	17:00:00	37	4.58	1	80	4.58	4.58	463	2	25	112	[+]
ECH	4.50 4.62	4.07 4.97	17:00:00 16:49:46 16:49:46 16:40:34	63 337 580 905	4.58 4.58 4.58 4.56	1 1 2 1	595 4374 1405 90	4.56 4.55 4.54 4.53	4.59 4.60 4.62 4.64	2187 16929 707 1180	1 5 2 2
EDINVEST	3.96	1.50 %	14:16:16	121	4.06	1	436	4.00	4.06	368	2	2	7	[+]
EDI	3.96 4.06	3.58 4.34	10:45:53 10:24:49 10:24:49 09:51:26	16 325 239 500	4.06 3.96 3.96 3.96	1 1 2 1	500 100 2400 340	3.98 3.96 3.94 3.92	4.10 4.16 4.24 4.30	15107 350 305 2000	5 1 1 1
EFEKT	7.50	0.00 %	10:25:37	317	7.50	1	100	7.40	7.84	130	1	1	5	[+]
EFK	7.50 7.50	6.76 8.24	10:11:41 09:08:14 13:51:23 13:51:23	110 300 100 238	7.50 7.50 7.50 7.50	1 1 1 1	122 185 1010 81	7.02 7.00 6.62 6.38	7.92 7.96 8.00 8.20	349 5385 1276 450	2 1 3 1
EKOEXPORT	3.19	-1.40 %	17:03:00	200	3.16	1	75	3.16	3.18	5	1	2	6	[+]
EEX	3.16 3.19	2.88 3.50	17:00:00 14:06:31 12:38:17 12:14:55	5 700 100 689	3.16 3.18 3.18 3.16	3 1 1 1	1573 854 444 879	3.15 3.15 3.14 3.13	3.19 3.20 3.21 3.23	340 800 700 375	1 1 1 1
ELEKTROTI	6.20	0.00 %	17:00:00	1	6.20	1	50	6.16	6.20	99	1	4	25	[+]
ELT	6.14 6.30	5.58 6.82	16:47:12 16:47:12 16:47:12 16:47:12	308 50 444 100	6.14 6.14 6.16 6.16	3 3 1 1	881 2100 50 200	6.14 6.10 6.06 6.04	6.22 6.28 6.30 6.32	1501 561 690 100	1 2 2 2
ELKOP	0.52	1.89 %	15:14:18	1	0.54	1	12	0.54	0.54	5996	1	37	19	[+]
EKP	0.52 0.54	0.47 0.58	15:14:18 14:44:40 14:44:40 12:59:25	5000 1 1000 4000	0.53 0.52 0.52 0.52	1 3 3 2	5000 16719 13431 13244	0.52 0.52 0.52 0.52	0.54 0.54 0.54 0.55	16257 21314 7990 4892	4 3 1 1
ELZAB	4.60	-0.63 %	09:39:47	1	4.75	1	73	4.58	4.73	255	1	1	3	[+]
ELZ	4.57 4.75	4.14 5.06	09:16:52 09:08:59 09:08:59 09:10:56	29 250 433 2	4.57 4.60 4.60 4.78	3 1 2 1	591 330 300 110	4.57 4.51 4.50 4.41	4.74 4.75 4.78 4.79	1000 144 1004 641	1 1 3 1
EMC	13.50	0.00 %	09:44:25	1	13.50	1	2	12.80	13.50	129	2	0	0	[+]
EMC	13.50 13.50	12.20 14.80	09:44:25 09:44:24 09:44:23 09:44:16	1 1 1 1	13.50 13.50 13.50 13.50	1 1 1 2	74 150 40 29	12.70 12.60 12.50 8.00	13.60 13.80 13.90 14.00	4000 89 287 3500	1 1 1 2
ENAP	1.61	-3.11 %	11:28:16	150	1.56	1	550	1.56	1.61	1040	2	0	0	[+]
ENP	1.56 1.61	1.45 1.77	09:09:42 09:00:00 09:00:00 15:41:37	2 1 2 1048	1.61 1.61 1.61 1.59	2 1 1 2	2900 200 1433 8721	1.55 1.43 1.42 1.21	1.66 1.71 1.72 1.76	2583 1000 100 1197	1 1 1 1
ENEA	8.30	3.66 %	17:04:32	946	8.63	1	1000	8.61	8.63	888	3	397	3,396	[+]
ENA	8.19 8.74	7.47 9.13	17:04:32 17:03:39 17:03:39 17:03:39	54 92 87 121	8.63 8.63 8.63 8.63	1 1 3 2	200 155 735 10000	8.60 8.58 8.56 8.55	8.63 8.64 8.64 8.65	459 1000 233 10454	2 1 2 2
ENELMED	17.00	0.00 %	12:55:46	80	17.00	1	90	16.90	17.10	150	1	0	4	[+]
ENE	17.00 17.00	15.30 18.70	10:20:10 10:20:10 15:19:46 13:46:36	4 170 10 5	17.00 17.00 17.00 17.20	1 1 3 1	20 100 53 460	16.80 16.70 16.50 16.40	17.20 18.40 18.80 19.50	445 202 184 155	1 1 2 1
ENERGA	7.79	-0.13 %	17:01:15	1113	7.79	1	8887	7.79	7.83	3355	2	17	134	[+]
ENG	7.77 7.83	7.02 8.56	17:01:15 16:02:11 15:19:22 15:19:22	66 128 56 184	7.79 7.79 7.79 7.79	4 5 3 7	1573 3937 11600 57845	7.78 7.77 7.76 7.75	7.85 7.86 7.87 7.88	5200 58 110 580	2 1 1 1
ENERGOINS	1.66	-2.43 %	17:00:00	1633	1.61	1	367	1.60	1.64	1879	1	29	46	[+]
ENI	1.61 1.66	1.49 1.82	17:00:00 17:00:00 16:11:00 15:11:36	292 75 6 22045	1.61 1.61 1.64 1.61	1 1 2 1	1000 1666 1247 418	1.60 1.59 1.58 1.58	1.65 1.66 1.66 1.66	2999 570 3484 888	1 1 3 1
ENTER	34.40	0.87 %	17:00:00	1	34.75	3	136	34.40	34.75	22	1	1	26	[+]
ENT	34.40 34.85	31.00 37.80	16:15:06 16:04:56 15:53:28 14:53:01	50 30 66 17	34.40 34.40 34.40 34.75	1 2 1 1	120 106 50 35	34.10 33.50 33.40 33.35	34.85 34.90 35.00 35.40	4 91 494 7	1 1 2 1
ERBUD	89.00	1.14 %	16:47:25	79	89.00	1	28	87.80	89.20	81	1	6	561	[+]
ERB	87.00 90.00	80.20 97.80	16:47:25 16:01:58 15:43:41 15:02:22	10 13 100 5	89.00 87.80 88.00 87.80	2 1 2 1	116 40 144 74	87.60 87.20 87.00 86.80	89.60 89.80 90.00 90.20	100 71 421 174	1 1 9 2
ERG	47.20	-4.24 %	15:50:05	34	45.20	2	200	44.40	45.60	40	1	0	3	[+]
ERG	44.00 47.20	42.60 51.50	14:44:57 14:44:57 09:02:53 09:03:06	1 34 1 1	44.00 44.00 47.20 47.20	2 2 1 1	150 204 10 2	44.20 44.00 42.80 40.00	46.80 47.20 48.00 48.40	2588 512 273 11	1 3 2 1
ESOTIQ	34.40	-0.87 %	17:00:00	75	34.00	2	13762	34.00	34.30	50	1	1	45	[+]
EAH	34.00 34.40	31.00 37.80	17:00:00 17:00:00 17:00:00 16:49:41	21 57 14 1	34.00 34.00 34.00 34.30	1 1 3 1	100 40 1033 16	33.80 33.10 33.00 32.80	34.40 34.50 34.90 35.70	98 1881 300 75	2 1 1 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	50	1.40	3.40	1	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	4.89	-2.49 %	16:48:12	101	4.70	1	25	4.61	4.70	226	1	2	8	[+]
EUC	4.70 4.89	4.41 5.36	16:40:53 16:40:53 09:01:53 09:01:51	1631 42 2 2	4.70 4.70 4.89 4.89	2 1 1 1	500 323 329 727	4.55 4.54 4.51 4.41	4.88 4.89 4.98 4.99	110 782 300 2300	1 2 1 3
EUROCASH	12.38	-1.61 %	17:01:41	17	12.20	17	5126	12.20	12.24	160	1	284	3,490	[+]
EUR	12.20 12.50	11.15 13.61	17:00:00 17:00:00 17:00:00 17:00:00	311 83 100 135	12.20 12.20 12.20 12.20	1 7 3 2	60 4129 1307 176	12.19 12.18 12.17 12.16	12.26 12.27 12.28 12.30	274 492 494 334	3 2 2 3
EUROHOLD	10.00	-19.31 %	17:00:00	120	8.15	6	1595	8.10	8.15	9	1	1	10	[+]
EHG	8.05 10.00	8.05 9.75	17:00:00 14:29:45 14:29:45 14:29:45	121 54 70 10	8.15 8.10 8.10 8.10	1 1 1 1	105 127 150 600	8.05 7.80 7.30 7.00	9.00 9.50 9.75 9.90	100 50 174 99	1 1 1 1
EUROTEL	40.90	-0.49 %	16:48:56	100	40.50	1	51	40.30	40.70	133	1	3	119	[+]
ETL	40.20 41.00	36.90 44.90	15:37:27 15:37:27 14:58:47 14:58:47	16 33 150 37	40.20 40.20 40.30 40.30	4 2 2 3	109 250 1938 2045	40.20 40.10 40.00 39.80	40.90 41.00 41.30 41.60	60 317 100 45	1 2 1 1
FAMUR	2.28	1.10 %	17:00:00	88	2.30	1	350	2.25	2.30	111514	11	244	555	[+]
FMF	2.23 2.30	2.06 2.50	17:00:00 17:00:00 17:00:00 17:00:00	125 389 11 968	2.30 2.30 2.30 2.30	5 3 1 3	4970 2600 500 2972	2.25 2.24 2.23 2.23	2.31 2.31 2.32 2.33	1191 341 7979 3865	3 1 4 3
FASING	11.70	0.42 %	14:57:13	80	11.85	1	150	11.60	11.80	1500	1	0	1	[+]
FSG	11.70 11.85	10.55 12.85	14:48:09 14:14:44 14:14:44 13:17:20	30 37 63 82	11.70 11.80 11.80 11.80	1 2 2 3	190 750 2040 610	11.55 11.50 11.40 11.30	11.85 11.90 12.50 12.60	133 635 300 80	1 1 2 1
FEERUM	11.95	-0.42 %	11:26:11	1	11.90	1	200	10.50	11.85	96	1	0	0	[+]
FEE	11.90 11.95	10.80 13.10	11:26:10 11:26:08 11:26:07 09:04:23	1 1 1 1	11.90 11.90 11.90 11.95	1 1 1 1	50 500 85 55	10.45 10.40 10.35 10.30	11.95 12.00 12.10 12.50	447 560 3445 415	3 3 1 1
FERRO	35.90	1.39 %	17:04:13	88	36.40	1	150	36.00	36.40	592	1	3	108	[+]
FRO	35.80 36.80	32.40 39.40	16:49:20 16:49:20 16:49:15 16:37:35	500 180 9 306	36.40 36.40 35.90 36.40	1 2 1 1	41 75 100 100	35.90 35.80 35.70 35.50	36.60 36.70 36.80 36.90	162 190 140 140	1 2 3 2
FERRUM	4.35	7.32 %	14:44:35	273	4.40	1	300	4.37	4.39	5776	2	17	74	[+]
FER	4.35 4.49	3.92 4.78	12:41:37 12:40:44 12:39:43 12:39:36	500 1950 1000 200	4.47 4.45 4.40 4.35	2 1 1 1	1500 777 310 300	4.20 4.15 4.14 4.12	4.40 4.45 4.46 4.47	6079 362 400 110	1 1 1 1
FON	0.30	0.65 %	17:00:00	40	0.31	4	32693	0.30	0.31	26615	3	21	6	[+]
FON	0.30 0.31	0.27 0.33	16:36:26 15:26:30 14:34:23 14:34:23	5800 4000 4112 998	0.30 0.30 0.30 0.30	2 2 1 1	66402 20579 10000 10000	0.30 0.30 0.30 0.29	0.31 0.31 0.32 0.32	1045 4500 9171 4500	1 1 3 1
FORTE	55.70	4.67 %	17:00:57	70	58.30	1	1	57.90	58.50	50	1	34	1,998	[+]
FTE	55.00 60.00	50.20 61.20	17:00:00 16:49:39 16:49:39 16:49:39	1 770 31 61	58.30 58.50 58.40 58.40	1 1 1 1	41 41 30 31	57.50 57.40 57.30 57.20	58.90 59.00 59.10 59.30	31 11 80 50	1 1 1 1
GAMEOPS	14.50	0.69 %	09:09:37	2	14.50	1	34	14.32	14.50	425	2	0	0	[+]
GOP	14.50 14.50	13.06 15.94	11:38:27 10:46:41 10:46:40 10:46:40	39 1 4 25	14.40 14.40 14.40 14.40	2 1 1 1	187 100 113 116	14.30 14.22 14.16 14.12	14.88 14.94 15.00 15.10	110 144 787 2094	1 1 4 2
GAMFACTOR	12.40	-3.85 %	17:00:00	3	12.00	1	1	12.00	12.02	504	1	14	171	[+]
GIF	11.74 12.40	11.16 13.64	16:48:55 16:37:44 16:37:44 16:37:44	100 29 160 200	11.76 11.74 11.74 11.74	1 1 2 1	345 50 281 115	11.78 11.76 11.74 11.72	12.06 12.10 12.14 12.40	100 100 149 1263	1 1 1 3
GETIN	1.18	-0.17 %	17:00:25	1000	1.18	1	2000	1.18	1.18	5999	4	237	280	[+]
GTN	1.18 1.19	1.07 1.30	17:00:00 16:41:06 16:41:06 16:33:47	5000 900 1000 1000	1.18 1.18 1.18 1.18	3 1 3 1	10250 2972 9944 3000	1.18 1.18 1.18 1.17	1.19 1.19 1.19 1.20	16633 11300 10651 5100	2 2 4 3
GETINOBLE	0.18	-1.11 %	16:48:55	2332	0.18	1	7667	0.18	0.18	8000	1	96	17	[+]
GNB	0.18 0.18	0.15 0.21	15:58:51 15:46:22 15:35:22 15:23:33	1 1 698 1	0.18 0.18 0.18 0.18	2 1 1 1	7612 8500 20000 20000	0.18 0.18 0.18 0.18	0.18 0.18 0.18 0.18	14175 16033 8555 27999	2 2 1 1
GLCOSMED	3.82	-0.39 %	17:00:00	12	3.80	1	212	3.70	3.80	263	1	13	47	[+]
GLC	3.63 3.87	3.44 4.20	16:47:20 16:30:57 16:13:52 16:11:02	2 239 2 1232	3.80 3.68 3.78 3.70	1 1 2 1	180 550 920 990	3.68 3.65 3.65 3.64	3.81 3.82 3.82 3.87	1999 500 400 4568	1 1 1 2
GOBARTO	0.00	0.00 %	14:41:09	370	5.30	1	100	5.35	5.50	167	1	0	0	[+]
GOB	0.00 0.00	4.78 5.80	14:41:09 14:41:09 14:40:49 15:18:52	100 180 50 10	5.40 5.50 5.55 5.75	7 3 1 2	2518 1600 20 200	5.30 5.20 5.15 5.10	5.55 5.75 5.90 5.95	13 1496 400 3500	1 2 1 1
GPW	45.26	0.31 %	17:00:00	133	45.26	1	40	45.26	45.42	50	1	35	1,591	[+]
GPW	45.14 45.58	40.74 49.78	17:00:00 17:00:00 17:00:00 17:00:00	249 326 47 17	45.26 45.26 45.26 45.26	3 6 4 6	522 711 470 505	45.22 45.20 45.14 45.10	45.48 45.50 45.56 45.60	1000 554 50 391	1 1 1 3
GROCLIN	3.05	-0.33 %	17:00:00	122	3.05	5	2374	3.03	3.05	478	1	5	15	[+]
GCN	3.03 3.05	2.75 3.35	16:28:10 16:25:38 15:40:15 15:40:15	1000 893 107 17	3.04 3.04 3.04 3.04	3 1 3 1	15950 250 16537 16765	3.02 3.01 3.00 2.98	3.06 3.07 3.10 3.11	478 1500 2753 586	2 1 4 1
GRODNO	12.82	1.55 %	16:48:57	61	13.10	1	250	13.12	13.26	829	7	15	196	[+]
GRN	12.82 13.30	11.54 14.10	16:48:57 16:48:57 16:48:57 16:48:57	100 119 200 120	13.16 13.16 13.16 13.16	2 2 3 1	415 236 330 80	13.10 13.08 13.04 13.02	13.28 13.30 13.36 13.38	453 2704 500 55	1 3 1 1
GRUPAAZOTY	32.00	-5.94 %	17:00:14	1977	30.10	8	1823	30.10	30.20	141	2	271	8,238	[+]
ATT	29.86 32.00	28.80 35.20	17:00:14 17:00:07 17:00:00 17:00:00	26 90 200 28	30.10 30.10 30.10 30.10	2 3 2 11	961 417 3060 5411	30.06 30.04 30.02 30.00	30.26 30.28 30.30 30.36	44 50 1000 69	1 1 1 1
GTC	6.75	0.46 %	17:00:00	12	6.61	1	997	6.61	6.73	552	3	1	7	[+]
GTC	6.60 6.75	6.08 7.42	16:48:15 16:48:00 11:42:54 09:21:54	459 200 400 3	6.73 6.72 6.73 6.60	1 2 2 1	1000 610 879 182	6.60 6.56 6.52 6.51	6.74 6.75 6.76 6.77	633 465 200 215	1 1 1 2
HANDLOWY	46.00	-0.87 %	17:00:00	44	45.35	1	100	45.05	45.35	14	1	19	862	[+]
BHW	44.95 46.20	41.40 50.60	17:00:00 17:00:00 17:00:00 17:00:00	42 10 48 12	45.35 45.35 45.35 45.35	1 2 10 4	79 2070 2464 111	45.00 44.95 44.90 44.85	45.50 45.55 45.60 45.65	50 510 270 250	1 2 1 2
HARPER	10.24	-0.96 %	17:00:00	6	10.30	2	280	10.16	10.30	1398	1	3	31	[+]
HRP	10.14 10.38	9.22 11.26	16:37:10 16:37:10 16:37:10 16:19:53	36 200 64 336	10.14 10.16 10.20 10.20	2 1 1 1	276 250 504 68	10.14 10.12 10.10 10.06	10.40 10.48 10.50 10.58	325 500 683 550	1 1 1 1
HELIO	13.30	0.00 %	09:03:17	339	13.30	1	100	13.20	13.50	55	1	1	8	[+]
HEL	13.30 13.30	12.00 14.60	09:00:00 15:13:15 15:10:16 14:06:38	250 60 200 7	13.30 13.30 13.30 13.50	1 1 1 0	200 106 55 0	13.00 12.70 11.00 0.00	13.60 13.70 13.80 13.90	74 21 179 95	1 1 2 1
HERCULES	1.32	0.36 %	15:50:23	100	1.38	1	100	1.34	1.38	400	1	5	7	[+]
HRS	1.32 1.38	1.19 1.45	14:35:24 13:56:05 12:01:44 11:24:09	1000 1000 50 700	1.37 1.37 1.37 1.36	1 2 6 2	100 1800 5718 1388	1.34 1.33 1.32 1.31	1.38 1.38 1.39 1.40	1098 1300 1250 3000	1 1 1 2
HYDROTOR	36.60	-1.09 %	16:35:26	25	36.20	2	128	36.20	36.40	45	1	0	6	[+]
HDR	36.20 36.70	33.00 40.20	15:40:36 12:49:57 12:06:41 11:36:05	5 14 16 4	36.40 36.40 36.40 36.60	2 2 2 1	153 65 130 43	36.00 35.80 35.50 35.10	36.50 36.60 36.80 36.90	34 144 366 28	1 1 2 1
I2DEV	11.50	0.00 %	16:04:17	2	11.50	1	685	11.40	11.90	636	1	0	0	[+]
I2D	11.50 11.50	10.40 12.60	16:04:15 16:04:14 16:04:13 16:04:11	2 2 2 2	11.50 11.50 11.50 11.50	1 1 1 1	150 66 10 1	11.10 10.10 10.00 0.01	12.00 12.30 12.80 13.00	100 480 1231 69	1 2 3 1
IDMSAPL	1.28	6.25 %	17:00:00	10	1.36	1	7000	1.27	1.36	1640	1	2	2	[+]
IDM	1.28 1.36	1.16 1.40	13:05:11 14:40:25 14:36:07 11:50:09	1500 2307 2000 490	1.28 1.28 1.28 1.27	1 1 1 1	3000 400 1885 50	1.25 1.18 1.09 1.00	1.37 1.44 1.48 1.55	6897 1080 1866 1400	1 1 2 1
IFCAPITAL	3.56	3.35 %	17:00:00	4	3.70	1	999	3.70	3.76	550	1	2	6	[+]
IFC	3.48 3.70	3.21 3.91	17:00:00 12:36:55 12:36:55 11:12:42	176 107 457 550	3.70 3.48 3.53 3.56	1 1 1 1	145 447 20 307	3.48 3.45 3.28 3.26	3.80 3.90 3.94 4.02	392 953 239 231	2 2 1 1
IFIRMA	11.30	3.85 %	15:00:55	11	12.15	2	63	11.90	12.15	75	1	2	29	[+]
IFI	11.30 12.20	10.20 12.40	15:00:49 14:50:41 14:45:08 13:57:32	99 1 47 16	12.15 12.15 11.85 12.20	1 2 1 2	53 229 7 111	11.85 11.80 11.30 11.25	12.20 12.30 12.40 12.50	222 150 264 50	1 1 1 1
IFSA	1.30	0.00 %	16:00:39	2	1.30	2	964	1.30	1.32	177	1	2	3	[+]
IFR	1.29 1.45	1.29 1.57	15:17:47 15:08:28 15:08:28 15:08:28	19 2 2 2	1.43 1.30 1.30 1.30	1 1 1 2	989 911 300 1931	1.28 1.26 1.16 0.97	1.43 1.45 1.50 1.52	132 258 200 136	1 2 1 1
IIAAV	0.00	0.00 %	16:05:41	8	87.95	1	2	80.70	91.90	20	1	0	0	[+]
IIA	0.00 0.00	79.20 96.70	11:53:00 09:03:23 16:24:38 10:42:43	15 11 4 3	88.30 86.95 86.90 86.50	1 0 0 0	15 0 0 0	80.00 0.00 0.00 0.00	95.00 96.00 100.00 128.00	15 14 100 19	1 1 1 1
IMCOMPANY	25.70	3.10 %	16:47:02	1	26.60	1	200	25.70	26.60	405	1	2	63	[+]
IMC	25.70 26.90	23.20 28.20	16:43:18 16:34:01 16:32:19 15:33:27	110 40 100 300	26.00 26.60 26.30 26.30	1 1 1 1	480 20 150 106	25.50 25.30 25.20 25.00	26.70 26.80 26.90 27.00	50 70 261 247	1 1 2 3
IMMOBILE	2.86	3.62 %	14:12:33	1	2.86	2	6566	2.62	2.86	531	1	1	2	[+]
GKI	2.78 2.88	2.58 3.14	14:00:42 09:27:35 09:27:35 09:07:29	522 99 167 19	2.78 2.88 2.86 2.86	2 2 3 1	505 6000 2799 147	2.54 2.52 2.50 2.48	2.88 2.92 2.94 2.96	1201 1460 2346 1574	1 2 3 1
IMPERA	3.80	1.03 %	16:41:47	1000	3.94	1	600	3.81	4.00	1100	1	12	46	[+]
IMP	3.80 4.10	3.42 4.18	16:17:17 15:42:28 15:24:42 14:43:07	1000 1209 25 2000	3.94 3.94 3.94 3.94	1 1 1 1	500 13 267 38	3.80 3.75 3.70 3.60	4.10 4.12 4.15 4.19	1990 470 57 1490	1 1 1 1
IMS	3.60	-0.28 %	17:00:00	50	3.58	1	322	3.50	3.59	2025	1	4	15	[+]
IMS	3.48 3.60	3.24 3.96	14:31:49 11:05:14 11:05:14 11:05:14	100 982 1000 567	3.50 3.48 3.48 3.49	1 2 2 2	200 1018 1050 1550	3.49 3.48 3.46 3.42	3.60 3.68 3.69 3.70	2264 50 42 19500	2 1 1 2
INGBSK	183.40	-0.54 %	17:00:00	7	185.00	3	263	185.00	185.80	9	1	1	160	[+]
ING	183.40 186.60	165.20 201.50	17:00:00 17:00:00 16:49:21 16:49:21	15 1 4 9	185.00 185.00 185.80 185.40	3 1 2 2	289 30 37 41	184.40 184.20 184.00 183.80	186.60 186.80 187.00 187.20	3 50 447 36	1 1 1 1
INPRO	8.70	1.75 %	15:07:02	199	8.70	1	170	8.45	8.70	131	1	2	15	[+]
INP	8.65 8.80	7.85 9.55	15:07:02 10:32:58 09:06:01 09:06:01	178 79 108 50	8.70 8.70 8.80 8.80	1 1 1 1	278 100 150 12000	8.35 8.20 8.15 8.00	8.95 9.00 9.05 9.10	400 2312 550 111	1 2 2 1
INSTALKRK	31.40	2.54 %	17:00:00	1	32.30	1	115	32.20	32.30	9	1	6	188	[+]
INK	31.40 32.30	28.30 34.50	15:51:31 15:42:53 15:42:53 15:27:56	10 90 10 113	32.20 32.20 32.20 32.00	2 2 2 1	69 252 104 51	32.00 31.80 31.60 30.40	32.40 32.50 32.90 33.20	50 200 100 20	1 2 1 1
INTERAOLT	19.70	-0.40 %	17:03:54	3	19.70	1	66	19.62	19.70	435	1	10	202	[+]
IRL	19.70 20.30	17.74 21.65	17:02:31 17:00:00 17:00:00 17:00:00	110 51 201 75	19.70 19.70 19.70 19.70	2 1 4 1	400 61 1548 1400	19.60 19.52 19.50 19.40	20.10 20.15 20.20 20.25	535 825 2158 1000	2 3 5 1
INTERCARS	420.00	0.00 %	17:01:21	16	420.00	3	25	416.00	420.00	11	1	1	239	[+]
CAR	417.00 424.00	378.00 462.00	17:00:00 17:00:00 17:00:00 17:00:00	75 24 1 12	420.00 420.00 420.00 420.00	2 1 2 1	22 21 21 20	415.00 414.00 412.00 408.00	423.00 425.00 426.00 427.00	11 10 57 24	1 1 3 1
INTERFERI	0.00	0.00 %	12:39:21	1	4.32	2	450	4.16	4.28	1069	1	0	0	[+]
INF	0.00 0.00	3.90 4.74	11:02:04 11:02:04 11:02:04 09:06:32	1000 200 330 20	4.18 4.20 4.22 4.34	1 1 1 1	1250 191 202 1	4.12 3.84 3.22 2.58	4.30 4.34 4.40 4.46	300 1077 1249 199	1 1 1 1
INTERMA	0.44	0.45 %	14:48:11	60	0.44	2	1608	0.41	0.44	1182	1	4	2	[+]
ITM	0.41 0.45	0.40 0.49	14:37:39 14:27:50 14:27:50 16:42:29	1242 1540 700 2150	0.41 0.45 0.44 0.44	1 1 3 1	1242 9942 7914 1000	0.41 0.40 0.39 0.38	0.44 0.45 0.46 0.47	27095 2000 4400 2732	1 1 3 1
INTERSPPL	1.33	2.26 %	17:00:00	141	1.36	1	5	1.33	1.36	439	2	3	4	[+]
IPO	1.33 1.36	1.20 1.46	12:27:14 12:06:36 12:06:07 12:04:06	2000 125 100 5	1.36 1.36 1.36 1.36	2 1 1 1	1742 1000 1986 6155	1.31 1.30 1.27 1.27	1.37 1.38 1.40 1.42	5499 2000 1000 2145	1 1 1 3
INTROL	6.30	0.00 %	13:59:25	30	6.38	1	260	6.28	6.38	153	1	1	4	[+]
INL	6.28 6.38	5.68 6.92	13:59:25 13:59:25 12:32:48 10:25:37	170 200 100 150	6.28 6.28 6.34 6.30	2 2 1 7	960 690 200 2885	6.22 6.20 6.12 6.10	6.40 6.42 6.50 6.54	842 250 500 1260	2 1 1 2
INVISTA	0.67	-1.49 %	17:00:00	800	0.66	1	315	0.66	0.66	1024	1	3	2	[+]
INV	0.66 0.67	0.60 0.74	09:59:45 09:18:58 09:12:10 09:06:07	1685 500 395 20	0.66 0.66 0.67 0.67	1 1 1 1	2654 1234 1357 200	0.65 0.58 0.54 0.49	0.69 0.70 0.71 0.72	2424 500 3550 380	1 1 1 1
INWESTCON	6.81	0.30 %	16:49:47	75	6.78	1	671	6.65	6.80	620	2	7	46	[+]
INC	6.65 6.81	6.13 7.49	16:49:35 16:49:35 16:49:35 16:49:35	250 27 298 200	6.65 6.66 6.67 6.67	1 1 1 1	200 200 100 230	6.64 6.62 6.61 6.60	6.81 6.84 6.85 6.88	381 876 990 1000	3 1 2 1
IPOPEMA	4.55	-0.66 %	17:00:00	23	4.52	1	97	4.52	4.60	1641	1	1	4	[+]
IPE	4.52 4.60	4.10 5.00	16:39:17 15:27:02 11:46:13 11:46:13	23 110 187 205	4.60 4.60 4.60 4.59	2 1 1 2	2000 1100 226 2009	4.50 4.46 4.43 4.40	4.69 4.70 4.78 4.89	7 3740 1570 290	1 2 1 1
IZOBLOK	42.70	-4.20 %	16:33:04	5	41.10	2	57	41.10	42.60	70	2	0	1	[+]
IZB	41.10 42.70	38.50 46.90	10:00:20 13:29:12 13:28:57 13:28:57	9 10 30 50	42.70 42.90 41.10 41.30	1 3 1 1	60 154 100 100	40.70 40.60 40.50 40.40	42.90 43.00 43.10 43.40	181 145 50 98	2 2 1 2
IZOLACJA	2.92	1.37 %	09:35:23	59	2.96	1	480	2.72	2.90	72	1	2	5	[+]
IZO	2.92 2.96	2.64 3.20	09:35:18 09:35:17 09:35:17 09:35:16	100 100 100 100	2.96 2.96 2.96 2.96	1 1 1 1	300 30 400 260	2.70 2.50 2.32 2.30	2.94 2.96 3.06 3.10	1088 1027 1221 600	2 2 1 1
IZOSTAL	3.65	1.69 %	16:18:01	140	3.60	1	885	3.60	3.65	200	1	35	128	[+]
IZS	3.60 3.78	3.29 4.01	16:18:01 16:18:01 16:15:13 16:15:13	300 200 100 100	3.61 3.61 3.64 3.64	1 1 3 2	100 100 892 3356	3.59 3.58 3.57 3.56	3.67 3.68 3.69 3.70	400 800 300 6334	1 1 1 4
JSW	33.02	2.42 %	17:04:55	89	33.79	3	1047	33.77	33.79	21	1	452	15,045	[+]
JSW	32.82 33.80	29.72 36.32	17:04:55 17:03:35 17:03:13 17:03:12	611 30 150 130	33.79 33.79 33.79 33.79	1 1 1 2	695 2241 393 1371	33.70 33.61 33.57 33.54	33.80 33.81 33.82 33.83	6583 204 1474 6938	10 1 3 5
K2HOLDING	21.50	-2.24 %	16:34:33	5	21.80	1	25	21.70	21.80	2	1	0	3	[+]
K2H	21.50 22.10	19.35 23.60	16:10:29 15:51:51 14:29:40 09:51:09	10 25 5 8	21.90 21.80 22.10 21.60	1 1 1 2	10 45 70 505	21.60 21.50 21.10 21.00	22.20 22.50 22.60 23.30	317 90 100 23	1 1 1 1
KCI	1.46	-1.03 %	17:02:28	989	1.45	1	5918	1.45	1.45	2400	2	29	41	[+]
KCI	1.40 1.46	1.31 1.60	17:00:00 16:06:29 16:06:29 15:24:42	11 213 750 50	1.45 1.42 1.42 1.42	2 1 5 1	4939 1400 14299 3000	1.41 1.40 1.40 1.40	1.46 1.46 1.47 1.47	5300 11848 4050 1730	2 4 2 1
KERNEL	51.40	-1.57 %	17:00:27	42	50.10	1	11	50.10	50.20	3900	1	147	7,433	[+]
KER	49.65 51.50	46.30 56.50	17:00:27 17:00:27 17:00:27 17:00:00	169 100 689 3811	50.10 50.10 50.10 50.10	3 2 1 4	70 1100 100 272	49.85 49.80 49.70 49.60	50.40 50.60 50.80 50.90	169 30 100 200	1 1 1 1
KETY	690.00	0.43 %	17:00:00	4	693.00	1	10	685.00	693.00	52	2	2	1,439	[+]
KTY	685.00 700.00	621.00 759.00	17:00:00 17:00:00 17:00:00 17:00:00	6 12 21 6	693.00 693.00 693.00 693.00	2 1 3 4	24 8 14 38	684.00 683.00 682.00 681.00	694.00 695.00 696.00 697.00	46 247 46 61	1 3 1 2
KGHM	186.70	2.42 %	17:01:26	1000	190.20	2	2127	190.20	190.25	786	1	357	67,683	[+]
KGH	186.70 190.65	168.05 205.30	17:00:49 17:00:49 17:00:02 17:00:00	591 1516 90 101	190.20 190.20 190.20 190.20	1 2 2 2	175 1027 1742 1040	189.55 189.50 189.35 189.30	190.30 190.35 190.40 190.45	5026 785 902 1266	2 1 3 4
KGL	16.85	0.89 %	16:46:28	200	17.00	3	678	16.90	17.25	650	2	15	253	[+]
KGL	16.85 17.25	15.20 18.50	16:45:14 16:45:04 16:45:04 16:43:52	200 100 100 200	17.00 17.00 17.00 17.00	1 1 2 1	117 143 200 140	16.85 16.60 16.50 16.40	17.30 17.40 17.45 17.50	657 333 148 412	1 2 1 3
KINOPOL	12.35	1.63 %	17:00:00	91	12.50	1	48	12.50	12.85	233	1	3	40	[+]
KPL	12.35 12.85	11.15 13.55	17:00:00 17:00:00 17:00:00 17:00:00	100 44 4 200	12.50 12.50 12.50 12.50	1 2 1 1	269 260 82 150	12.45 12.40 12.30 12.25	12.95 13.00 13.10 13.20	100 2200 2069 283	1 2 2 2
KOGENERA	32.70	1.53 %	17:00:00	1	33.20	1	60	33.00	33.20	272	3	6	189	[+]
KGN	32.50 33.20	29.50 35.90	17:00:00 16:49:44 16:48:35 16:42:56	44 40 1943 60	33.20 33.00 33.00 32.80	3 2 6 5	247 199 712 395	32.50 32.30 32.20 32.10	33.90 34.00 34.40 34.50	98 111 137 100	2 2 2 2
KOMPAP	0.00	0.00 %	12:53:32	9	19.50	1	400	18.80	19.50	191	1	0	0	[+]
KMP	0.00 0.00	17.60 21.40	12:53:32 09:26:22 16:48:09 16:46:37	206 66 5 40	19.50 18.80 19.50 19.00	1 1 1 0	7649 30 1 0	17.70 17.20 0.01 0.00	19.60 19.70 19.90 20.00	2000 400 1400 2000	1 1 1 1
KOMPUTRON	4.13	1.73 %	17:00:00	30	4.12	2	1154	4.05	4.12	120	1	2	8	[+]
KOM	4.05 4.13	3.72 4.54	15:00:31 15:00:31 12:34:28 11:48:44	350 150 1000 500	4.05 4.06 4.13 4.13	2 2 1 1	5239 1003 500 2377	4.04 4.01 4.00 3.94	4.13 4.14 4.20 4.22	999 33 100 400	1 1 1 1
KPPD	61.00	-1.67 %	10:00:57	9	59.00	1	1	59.00	61.00	130	1	0	3	[+]
KPD	59.00 61.00	55.00 67.00	09:02:24 13:34:02 12:53:50 12:53:50	33 56 100 3	61.00 60.00 60.00 60.00	1 1 1 1	133 21 10 15	58.50 56.00 51.50 42.40	62.00 63.00 65.00 66.00	28 5 85 8	1 1 1 1
KREC	22.00	-0.90 %	16:27:38	86	22.00	1	250	21.60	22.00	1570	2	8	185	[+]
KRC	21.40 22.60	19.80 24.20	16:25:13 16:22:59 16:04:40 15:59:03	50 70 100 70	21.80 21.80 21.80 21.80	5 2 3 2	599 470 476 162	21.40 21.20 21.00 20.80	22.40 22.60 22.80 23.00	100 681 500 1059	1 3 8 5
KREDYTIN	13.90	0.00 %	09:02:26	1	13.90	1	165	13.30	13.80	101	2	0	0	[+]
KRI	13.90 13.90	12.60 15.20	09:02:25 09:02:25 09:02:25 09:02:23	1 1 1 2	13.90 13.90 13.90 13.90	2 1 1 1	193 111 145 114	12.10 11.60 11.50 11.10	13.90 14.00 14.50 14.90	107 207 100 86	2 3 1 1
KRKA	480.00	2.08 %	15:10:13	214	490.00	1	41	485.00	488.00	10	1	0	115	[+]
KRK	480.00 492.00	432.00 528.00	15:10:04 13:37:06 13:07:55 10:32:49	4 1 8 2	492.00 490.00 488.00 488.00	3 2 1 5	6 27 100 173	480.00 478.00 471.00 470.00	500.00 506.00 510.00 514.00	11 96 3 12	2 1 1 2
KRUK	307.40	0.33 %	17:00:00	3	303.80	2	6	302.80	303.80	53	1	17	5,033	[+]
KRU	296.60 307.40	276.80 338.00	17:00:00 17:00:00 17:00:00 17:00:00	4 2 4 6	303.80 303.80 303.80 303.80	3 3 2 1	44 56 11 8	302.60 302.40 301.80 301.60	304.00 304.40 304.80 305.00	19 6 146 13	2 2 3 2
KRVITAMIN	19.18	-0.94 %	16:48:55	38	18.98	1	22	18.98	19.06	27	1	1	19	[+]
KVT	18.76 19.20	17.28 21.05	14:25:18 12:29:41 12:08:36 12:07:50	13 55 137 27	19.06 18.76 18.90 19.00	1 1 1 6	100 100 27 714	18.90 18.86 18.80 18.76	19.18 19.20 19.26 19.30	99 1104 97 3951	2 4 1 2
KSGAGRO	3.86	3.12 %	16:28:18	10	3.96	1	115	3.84	3.95	130	1	2	9	[+]
KSG	3.81 3.96	3.48 4.24	16:28:18 16:14:22 16:14:22 16:13:53	110 100 442 116	3.95 3.86 3.86 3.85	1 2 1 1	80 580 2633 157	3.81 3.80 3.79 3.75	3.96 3.97 3.98 4.00	290 250 100 1600	1 1 1 2
LABOPRINT	16.40	-1.80 %	09:00:00	5	16.40	1	5	16.50	16.60	5	1	0	0	[+]
LAB	16.40 16.40	14.80 18.00	10:00:49 10:00:48 09:00:00 09:00:00	1 1 2 2	16.70 16.70 16.90 16.90	1 1 1 1	62 10 480 10	16.40 16.20 16.00 15.60	16.70 16.80 17.00 17.10	473 9 358 14	1 1 3 1
LARQ	1.80	13.37 %	16:46:30	1	1.95	2	998	1.87	1.90	697	1	91	180	[+]
LRQ	1.75 2.12	1.78 2.17	16:27:52 16:27:52 16:27:52 16:27:52	252 200 233 200	1.87 1.88 1.89 1.90	2 1 1 1	2541 5000 500 259	1.81 1.80 1.77 1.76	1.95 2.00 2.00 2.02	2476 252 1000 13834	4 1 2 2
LENA	4.65	-0.84 %	17:00:00	95	4.75	1	505	4.72	4.75	242	1	6	28	[+]
LEN	4.65 4.90	4.19 5.10	17:00:00 17:00:00 17:00:00 16:10:26	119 286 280 135	4.75 4.75 4.75 4.77	2 2 1 6	1305 1319 300 3890	4.70 4.69 4.67 4.65	4.88 4.90 4.91 4.92	500 190 341 115	2 1 2 1
LENTEX	10.40	-2.39 %	17:00:00	105	10.20	4	835	10.15	10.20	1041	2	40	411	[+]
LTX	10.15 10.45	9.36 11.40	17:00:00 17:00:00 17:00:00 17:00:00	100 80 100 888	10.20 10.20 10.20 10.20	3 2 3 1	750 400 1700 65	10.10 10.05 10.00 9.92	10.35 10.40 10.45 10.50	542 581 150 940	1 2 1 1
LIBET	2.42	0.00 %	09:00:00	500	2.42	1	5257	2.42	2.47	5000	2	1	1	[+]
LBT	2.42 2.42	2.18 2.66	14:30:54 14:30:54 11:54:45 11:20:53	7 493 400 448	2.42 2.42 2.42 2.42	1 1 1 1	55 5000 1700 1888	2.41 2.40 2.38 2.28	2.49 2.50 2.54 2.55	3773 1036 3500 1535	4 2 1 1
LIVECHAT	132.80	-1.96 %	17:00:18	57	130.00	1	93	130.00	130.80	33	1	9	1,187	[+]
LVC	130.00 135.00	119.60 146.00	17:00:00 17:00:00 17:00:00 17:00:00	8 12 13 3	130.00 130.00 130.00 130.00	1 1 1 4	353 7 110 27	129.80 129.60 129.20 129.00	131.00 131.80 132.20 132.40	982 110 110 110	1 1 1 1
LOKUM	22.80	0.00 %	16:48:52	1	23.40	1	5	22.80	23.40	170	3	0	1	[+]
LKD	22.80 23.40	20.60 25.00	11:12:03 09:08:35 16:46:35 16:15:04	43 2 1 120	22.80 23.40 23.40 23.20	3 3 2 1	151 143 181 39	22.60 22.40 22.20 21.80	24.00 24.20 24.40 24.60	2265 156 3211 101	2 2 5 1
LOTOS	50.90	1.54 %	17:03:17	51	51.34	1	322	51.34	51.36	152	1	122	6,256	[+]
LTS	50.82 51.50	45.81 55.98	17:03:17 17:03:17 17:00:00 17:00:00	108 19 46 4	51.34 51.34 51.34 51.34	1 1 1 1	48 13 476 36	51.30 51.20 51.16 51.14	51.38 51.40 51.42 51.44	1015 1327 1351 164	3 3 4 1
LPP	13,450.00	0.37 %	17:00:00	1	13,550.00	1	2	13520.00	13550.00	1	1	0	4,791	[+]
LPP	13,360.00 13,600.00	12110.00 14790.00	17:00:00 17:00:00 17:00:00 17:00:00	1 2 1 4	13,550.00 13,550.00 13,550.00 13,550.00	1 2 1 3	1 3 1 17	13500.00 13490.00 13480.00 13470.00	13560.00 13570.00 13580.00 13590.00	17 9 17 14	4 3 4 2
LSISOFT	16.60	-0.30 %	17:00:00	66	16.55	1	120	16.20	16.55	84	1	2	31	[+]
LSI	16.20 16.70	14.95 18.25	17:00:00 16:47:31 15:15:26 14:55:34	127 130 1 590	16.55 16.20 16.60 16.25	1 1 1 1	400 120 500 15	16.15 16.05 16.00 15.95	16.60 16.70 17.10 17.20	406 612 60 400	1 2 1 1
LUBAWA	1.36	0.00 %	17:00:00	6070	1.38	1	5000	1.36	1.38	19914	2	63	86	[+]
LBW	1.36 1.38	1.22 1.50	17:00:00 17:00:00 16:47:11 16:47:11	1930 2000 1476 1476	1.38 1.38 1.38 1.38	2 2 1 1	7422 8500 915 7000	1.36 1.36 1.36 1.36	1.38 1.38 1.39 1.39	1148 5000 4700 2200	1 1 1 1
MABION	63.00	1.59 %	17:04:52	398	64.00	1	719	63.90	64.10	100	2	122	7,885	[+]
MAB	62.00 66.10	56.70 69.30	17:03:41 17:02:57 17:02:57 17:02:25	30 440 132 347	64.00 64.00 64.00 64.00	1 4 3 2	50 512 173 57	63.70 63.60 63.50 63.40	64.20 64.50 64.60 64.70	923 1477 1000 42	3 3 1 2
MAKARONPL	7.00	1.74 %	16:26:13	145	7.00	1	300	6.90	7.00	2020	2	0	1	[+]
MAK	7.00 7.00	6.30 7.70	15:01:22 13:33:29 10:10:21 17:00:00	400 500 296 1	6.88 6.88 6.88 6.88	1 3 2 1	4 980 1420 200	6.88 6.80 6.70 6.66	7.18 7.20 7.28 7.30	175 410 2500 134	1 1 1 1
MANGATA	72.00	1.39 %	17:00:00	1	73.00	1	20	72.40	73.00	334	1	0	13	[+]
MGT	72.00 73.00	64.80 79.20	17:00:00 15:03:38 15:03:38 15:03:37	26 14 3 4	73.00 73.00 73.00 72.80	2 1 1 1	107 40 20 15	70.20 70.00 69.00 68.20	76.80 77.00 78.40 78.80	15 10 15 70	1 1 1 1
MARVIPOL	8.96	-2.46 %	17:01:33	94	8.74	6	1538	8.72	8.74	77	1	13	116	[+]
MVP	8.72 8.96	8.08 9.84	17:00:00 17:00:00 17:00:00 17:00:00	156 249 790 110	8.74 8.74 8.74 8.74	3 1 1 2	1300 287 150 258	8.70 8.68 8.66 8.64	8.80 8.88 8.90 8.94	910 1000 1027 675	1 1 1 2
MASTERPHA	3.62	5.06 %	16:39:02	1	3.74	1	550	3.60	3.74	499	1	2	5	[+]
MPH	3.56 3.74	3.26 3.98	16:39:02 10:08:40 10:08:40 10:06:53	250 450 50 250	3.64 3.56 3.57 3.57	1 1 1 1	522 220 310 400	3.55 3.54 3.53 3.52	3.75 3.77 3.78 3.79	1000 2196 1300 300	1 1 1 1
MAXCOM	12.45	0.81 %	16:25:41	81	12.40	1	3300	12.30	12.45	198	2	0	4	[+]
MXC	12.20 12.45	11.25 13.65	12:23:39 12:23:34 12:23:33 09:37:52	2 100 100 6	12.45 12.20 12.20 12.30	5 2 1 1	790 377 100 83	12.20 12.10 12.05 12.00	12.50 12.55 12.75 12.80	1036 459 61 178	3 2 1 2
MBANK	306.20	0.72 %	17:00:00	5	308.00	1	40	307.00	308.00	200	1	20	6,072	[+]
MBK	301.80 308.80	275.60 336.80	17:00:00 17:00:00 17:00:00 17:00:00	2 5 6 7	308.00 308.00 308.00 308.00	2 2 2 3	18 18 3 63	306.80 306.40 306.20 306.00	308.20 308.40 308.60 308.80	62 112 66 33	3 4 3 1
MBWS	6.40	0.00 %	09:02:22	2	6.40	1	125	5.98	6.40	74	1	0	0	[+]
MBW	6.40 6.40	5.76 7.04	09:03:53 09:03:52 13:47:48 11:45:03	2 2 489 1280	6.40 6.40 6.00 5.86	1 1 1 2	10 214 50 402	5.64 5.60 5.50 5.36	6.42 6.80 6.90 7.00	198 120 3989 1160	1 1 2 3
MCI	21.10	1.43 %	16:31:49	50	21.30	1	159	21.10	21.30	846	4	2	37	[+]
MCI	21.10 21.30	19.00 23.20	15:45:45 14:34:08 14:34:08 14:20:21	53 20 200 378	21.30 21.30 21.30 21.20	3 3 1 1	715 320 306 800	21.00 20.70 20.40 20.20	21.40 21.50 21.60 21.70	1100 9333 2000 1060	2 3 1 2
MDIENERGIA	3.28	1.20 %	17:00:00	1000	3.36	1	351	3.28	3.36	1370	1	1	5	[+]
MDI	3.28 3.36	2.96 3.60	16:23:31 15:24:42 11:28:37 09:00:00	130 3 250 46	3.36 3.28 3.32 3.28	3 1 7 1	2521 450 5770 200	3.25 3.21 3.20 3.17	3.37 3.40 3.45 3.46	790 600 291 983	1 4 1 1
MEDIACAP	2.98	2.39 %	13:17:13	500	3.00	2	1833	2.93	3.00	2178	1	5	13	[+]
MCP	2.98 3.00	2.69 3.27	13:17:13 10:09:07 10:09:07 09:27:17	300 823 1000 1891	2.99 3.00 2.99 2.98	1 1 1 3	2578 2000 1340 4500	2.92 2.83 2.82 2.80	3.02 3.04 3.05 3.10	3000 2000 2460 5000	1 1 1 1
MEDICALG	28.10	-2.14 %	17:01:01	5	27.50	1	35	27.50	27.90	100	1	3	82	[+]
MDG	27.50 28.55	25.30 30.90	17:01:01 17:00:00 17:00:00 17:00:00	95 5 40 12	27.50 27.50 27.50 27.50	1 1 1 3	28 33 100 735	27.40 27.30 27.25 27.20	27.95 28.15 28.25 28.30	30 85 70 200	1 1 1 1
MEDINICE	28.30	-1.41 %	17:00:00	36	27.90	1	19	27.60	28.00	249	3	5	125	[+]
ICE	27.50 28.30	25.50 31.10	17:00:00 16:37:15 16:37:15 15:02:33	1 981 19 50	27.90 27.60 27.60 27.50	2 1 1 3	535 14 100 631	27.50 27.30 27.20 27.10	28.80 28.90 29.00 29.10	305 155 189 73	2 1 2 1
MENNICA	20.30	1.48 %	12:35:14	337	20.60	3	245	20.40	20.60	40	1	1	30	[+]
MNC	20.30 20.60	18.30 22.30	12:35:14 11:43:40 10:54:56 10:15:35	363 87 400 13	20.60 20.60 20.60 20.60	3 2 2 3	1641 931 110 116	20.30 20.10 20.00 19.90	20.70 20.90 21.00 21.10	25 184 2584 134	1 2 3 3
MERCATOR	241.00	-0.54 %	17:03:32	8	237.70	2	97	237.70	238.00	1	1	21	4,969	[+]
MRC	237.30 242.30	216.90 265.10	17:03:00 17:00:49 17:00:48 17:00:35	2 7 50 10	237.70 237.70 237.70 237.70	2 3 2 6	15 10 84 92	237.60 237.50 237.40 237.30	238.30 238.40 238.60 238.70	37 14 4 5	1 2 1 2
MERCOR	18.15	3.60 %	17:00:00	1	18.70	1	21	18.20	18.70	221	1	0	9	[+]
MCR	18.15 18.70	16.35 19.95	17:00:00 16:45:44 16:02:30 16:02:30	2 32 18 40	18.70 18.40 18.40 18.40	3 1 2 1	791 100 126 100	18.15 17.80 17.60 17.55	18.80 18.90 18.95 19.00	119 222 222 340	1 1 1 2
MEXPOLSKA	1.90	0.00 %	16:49:52	10	2.00	1	478	1.83	2.00	8837	3	10	19	[+]
MEX	1.83 2.00	1.71 2.09	16:49:46 16:49:46 16:49:46 16:49:46	884 811 600 200	2.00 2.00 2.00 1.99	2 1 1 1	775 230 4500 1172	1.82 1.73 1.72 1.70	2.01 2.05 2.06 2.07	250 91 519 2402	1 1 1 2
MFO	47.00	-0.85 %	17:00:00	27	46.50	3	167	46.00	46.50	291	2	1	45	[+]
MFO	46.50 47.00	42.30 51.60	16:41:55 16:39:17 16:27:30 15:56:34	36 33 35 28	46.50 46.50 46.50 46.50	1 2 2 1	150 291 99 70	45.60 45.50 45.30 45.10	46.90 47.00 47.20 47.40	318 500 60 198	3 1 1 1
MILKILAND	0.98	1.24 %	17:00:00	30	0.98	1	2500	0.97	0.98	970	1	6	6	[+]
MLK	0.97 0.98	0.88 1.07	15:05:56 14:29:54 13:47:47 11:57:48	100 400 1000 1000	0.98 0.97 0.97 0.97	1 1 1 1	100 1050 3000 1500	0.97 0.94 0.94 0.94	0.98 0.98 1.01 1.02	4759 1599 3959 1000	2 1 1 1
MILLENNIUM	4.60	0.86 %	17:03:11	2489	4.68	2	6170	4.68	4.68	313	2	474	2,201	[+]
MIL	4.59 4.70	4.14 5.06	17:00:00 17:00:00 17:00:00 17:00:00	215 360 196 117	4.68 4.68 4.68 4.68	1 1 1 1	2050 5000 5000 5000	4.68 4.67 4.67 4.67	4.68 4.69 4.69 4.69	243 984 359 215	1 3 1 1
MIRACULUM	1.38	0.36 %	17:00:00	68	1.40	1	1000	1.35	1.40	2932	1	4	6	[+]
MIR	1.38 1.40	1.24 1.51	17:00:00 16:40:15 16:40:15 16:39:33	332 591 1209 200	1.40 1.39 1.39 1.39	1 2 1 4	9800 2000 3000 8019	1.34 1.33 1.32 1.32	1.40 1.41 1.44 1.48	3500 1600 1000 1080	1 1 1 1
MIRBUD	4.42	1.02 %	17:00:00	1182	4.46	1	537	4.46	4.48	5213	1	108	484	[+]
MRB	4.42 4.60	3.98 4.86	17:00:00 17:00:00 17:00:00 17:00:00	199 2000 250 254	4.46 4.46 4.46 4.46	1 1 2 1	500 690 3520 462	4.46 4.45 4.44 4.43	4.49 4.50 4.53 4.54	3022 70 222 950	1 1 1 1
MLPGROUP	77.40	0.00 %	11:25:49	1	77.40	1	12	74.20	77.40	28	4	0	0	[+]
MLG	77.40 77.40	69.80 85.00	11:25:47 11:25:45 11:25:42 09:02:55	1 1 1 1	77.40 77.40 77.40 77.40	1 1 1 1	25 42 22 15	73.80 73.60 72.20 72.00	78.00 78.40 78.80 80.00	613 19 20 218	3 2 1 4
MLSYSTEM	114.20	1.23 %	17:01:34	50	115.00	1	52	114.80	115.00	100	1	2	286	[+]
MLS	114.20 116.00	102.80 125.60	17:00:52 17:00:52 17:00:00 16:37:29	60 8 1 51	115.00 115.00 115.00 115.20	1 1 2 2	15 32 76 28	114.60 114.40 114.20 114.00	115.40 115.60 115.80 116.00	10 19 213 48	1 1 4 3
MOBRUK	326.00	0.93 %	17:00:00	3	326.00	1	91	323.00	329.00	74	4	8	2,682	[+]
MBR	323.00 330.00	294.00 358.00	16:49:55 16:49:07 16:49:07 16:45:01	42 42 42 38	326.00 326.00 326.00 326.00	4 3 4 1	77 41 92 3	322.00 321.00 320.00 319.00	330.00 331.00 332.00 333.00	376 255 21 41	12 3 2 4
MOJ	1.45	0.00 %	13:36:59	1000	1.45	1	2383	1.45	1.48	1000	1	1	1	[+]
MOJ	1.45 1.45	1.30 1.60	15:44:43 14:29:44 14:24:54 16:41:39	940 1000 1000 650	1.45 1.45 1.45 1.45	1 1 3 1	1647 250 7200 1156	1.43 1.41 1.40 1.38	1.48 1.50 1.50 1.59	180 1605 6500 5000	1 1 1 1
MOL	30.30	-4.28 %	17:00:00	1	29.10	2	1099	29.10	30.10	1000	1	101	3,045	[+]
MOL	29.10 30.36	27.28 33.32	16:48:49 16:28:52 16:25:40 16:25:40	70 50 9986 1000	29.90 30.08 30.10 30.08	1 2 1 1	120 94 28 30	29.00 28.56 28.30 28.10	30.40 30.58 30.68 30.88	44 44 44 44	1 1 1 1
MONNARI	3.01	2.02 %	17:00:00	65	3.03	2	10935	2.99	3.03	1902	2	10	30	[+]
MON	2.98 3.03	2.71 3.31	17:00:00 17:00:00 16:45:52 15:58:09	183 20 65 132	3.03 3.03 2.99 2.98	2 2 1 3	3868 2900 169 3750	2.98 2.97 2.96 2.95	3.04 3.05 3.06 3.07	3000 1000 3000 3000	1 1 1 1
MOSTALPLC	16.95	-7.65 %	17:03:37	180	15.70	2	700	15.60	15.80	430	1	138	2,324	[+]
MSP	15.70 17.75	15.30 18.60	17:03:08 17:02:43 17:02:43 17:02:08	181 69 13 87	15.70 15.70 15.70 15.70	2 4 1 6	233 661 500 5499	15.55 15.50 15.45 15.40	16.00 16.30 16.35 16.40	570 280 500 200	2 1 2 1
MOSTALWAR	8.00	-1.99 %	17:00:00	11	7.90	1	1	7.86	7.90	1948	3	91	718	[+]
MSW	7.70 8.16	7.20 8.80	17:00:00 17:00:00 16:49:33 16:49:33	50 150 189 109	7.90 7.90 7.90 7.90	2 1 2 2	1066 194 350 1333	7.80 7.76 7.74 7.72	7.94 7.96 7.98 8.00	900 1500 494 1100	2 2 2 3
MOSTALZAB	1.64	0.31 %	17:00:00	202	1.61	2	2064	1.60	1.62	19322	3	254	410	[+]
MSZ	1.60 1.64	1.48 1.80	16:47:49 16:47:25 16:34:59 16:34:59	1 550 1250 190	1.62 1.61 1.62 1.62	2 1 3 4	3099 1550 3500 6242	1.60 1.60 1.59 1.58	1.62 1.63 1.64 1.64	4029 33945 28242 1550	2 7 5 2
MUZA	6.50	0.00 %	13:00:22	47	6.50	5	1016	6.40	6.50	553	1	0	1	[+]
MZA	6.50 6.50	5.85 7.15	09:02:33 16:48:36 09:34:12 16:28:52	110 1 1185 7	6.50 6.50 6.45 6.35	4 3 2 2	1668 2173 961 1100	6.35 6.30 6.25 6.20	6.55 6.60 6.65 6.70	870 1150 200 515	2 1 1 1
MWTRADE	3.68	-1.35 %	16:31:47	800	3.65	1	88	3.65	3.66	173	1	3	9	[+]
MWT	3.65 3.79	3.32 4.04	16:10:04 16:10:04 10:47:19 10:45:40	1000 127 10 93	3.66 3.66 3.79 3.66	1 1 1 1	1940 139 1000 500	3.64 3.61 3.58 3.57	3.78 3.79 3.80 3.82	1037 775 7524 1964	2 1 3 1
NANOGROUP	4.95	-0.39 %	17:02:57	187	5.13	2	10573	5.13	5.14	1806	2	5	26	[+]
NNG	4.95 5.14	4.46 5.44	15:34:48 15:17:32 13:05:07 13:03:30	5 1717 4 12	5.13 5.03 5.13 5.02	1 1 2 1	180 154 2100 120	5.03 5.02 5.00 4.99	5.16 5.17 5.18 5.19	300 1000 330 977	1 1 2 2
NETIA	6.94	0.29 %	17:00:00	100	6.96	3	3832	6.94	6.96	6127	2	1	6	[+]
NET	6.94 6.96	6.26 7.62	15:53:28 09:00:00 09:00:00 09:00:00	400 188 62 135	6.94 6.94 6.94 6.94	1 4 1 1	4000 6260 150 4	6.92 6.90 6.76 6.70	6.98 7.00 7.02 7.04	6340 21638 9000 30000	5 14 3 1
NEUCA	885.00	-1.56 %	17:00:00	2	882.00	1	148	882.00	885.00	30	1	1	1,167	[+]
NEU	882.00 895.00	797.00 973.00	17:00:00 17:00:00 17:00:00 17:00:00	5 10 1 1	882.00 882.00 882.00 882.00	1 1 1 1	5 20 2 25	881.00 880.00 872.00 864.00	886.00 889.00 890.00 892.00	24 22 101 143	1 2 2 2
NEWAG	25.10	-0.40 %	17:03:33	105	24.80	14	1776	24.80	25.00	217	4	15	376	[+]
NWG	24.80 25.10	22.60 27.60	17:00:19 17:00:00 17:00:00 17:00:00	333 500 69 900	24.80 24.80 24.80 24.80	4 8 8 3	1700 424 1780 390	24.70 24.60 24.50 24.40	25.10 25.20 25.30 25.40	80 265 861 636	1 6 4 6
NOVAVISGR	1.44	4.96 %	17:00:00	1	1.48	1	357	1.42	1.48	3904	3	19	27	[+]
NVG	1.40 1.50	1.30 1.58	15:24:43 11:22:35 11:19:04 11:19:04	3 2000 1457 700	1.42 1.50 1.50 1.49	1 1 1 1	997 1900 2000 3575	1.40 1.40 1.39 1.38	1.49 1.50 1.54 1.55	900 2600 5100 1000	1 1 2 1
NOVITA	220.00	0.00 %	17:00:00	12	220.00	1	16	217.00	220.00	10	1	0	47	[+]
NVT	217.00 220.00	198.00 242.00	12:32:16 11:14:31 09:00:00 17:00:00	175 19 12 6	217.00 217.00 220.00 220.00	3 3 2 1	30 31 130 20	215.00 214.00 213.00 212.00	221.00 225.00 226.00 227.00	24 23 6 24	1 1 1 4
NTTSYSTEM	5.24	-1.15 %	16:05:47	297	5.14	1	519	5.12	5.24	263	1	4	19	[+]
NTT	5.14 5.28	4.72 5.76	16:05:37 15:14:56 14:57:00 14:57:00	51 50 550 250	5.16 5.20 5.16 5.16	2 2 2 2	1862 556 600 4708	5.10 5.08 5.06 5.04	5.26 5.28 5.36 5.38	1000 699 262 10	1 2 1 1
OAT	48.00	-0.73 %	17:00:47	51	47.75	3	130	47.60	47.75	333	1	5	249	[+]
OAT	47.55 48.00	43.20 52.80	17:00:00 17:00:00 16:49:35 16:48:59	1 9 350 544	47.75 47.75 47.60 47.75	4 5 1 1	332 1235 200 100	47.55 47.50 47.45 47.35	47.80 48.00 48.40 48.45	5274 99 80 50	1 3 2 1
ODLEWNIE	6.14	0.00 %	14:45:56	300	6.00	1	300	5.94	6.00	1450	1	5	33	[+]
ODL	6.00 6.16	5.54 6.74	14:45:56 12:27:51 11:54:38 11:23:32	1250 409 16 53	6.00 6.10 6.10 6.14	1 1 1 4	32 301 1290 1209	5.88 5.86 5.82 5.80	6.10 6.20 6.26 6.28	1729 680 1353 85	2 2 1 1
OEX	21.50	-0.47 %	17:03:10	67	21.40	4	13786	21.30	21.50	24603	9	0	10	[+]
OEX	21.40 21.50	19.35 23.60	11:05:44 09:00:01 14:28:32 13:52:33	50 330 200 20	21.40 21.50 21.50 21.30	11 5 2 1	18098 7699 3343 2150	21.20 21.10 21.00 20.20	21.70 21.90 22.00 22.20	60 6440 2100 69	1 2 3 1
OPENFIN	0.72	6.65 %	16:45:15	536	0.77	1	400	0.75	0.77	4464	1	22	16	[+]
OPF	0.70 0.77	0.65 0.79	16:45:15 16:45:15 16:43:23 16:43:23	2000 2464 1500 100	0.77 0.76 0.75 0.75	1 1 3 4	3000 1000 12500 15115	0.73 0.71 0.71 0.70	0.78 0.78 0.79 0.80	3651 1759 1500 1000	2 1 1 1
OPONEOPL	50.00	0.00 %	17:00:00	1	50.20	5	634	50.20	51.00	725	2	77	3,952	[+]
OPN	50.00 51.80	45.00 55.00	17:00:00 15:11:25 15:11:25 12:05:31	8 61 50 95	50.20 50.40 50.40 51.00	4 1 1 1	49 30 35 50	50.00 49.50 49.10 48.80	51.60 51.80 52.00 52.20	61 1000 67 21	1 1 3 1
OPTEAM	14.10	1.42 %	17:00:00	100	14.30	1	142	14.30	14.40	1797	5	2	28	[+]
OPM	14.10 14.30	12.70 15.50	17:00:00 17:00:00 17:00:00 17:00:00	106 60 30 10	14.30 14.30 14.30 14.30	5 5 5 1	1311 772 1360 70	14.10 14.05 14.00 13.85	14.80 15.00 15.10 15.15	106 280 620 540	1 2 1 8
ORANGEPL	7.60	0.59 %	17:02:10	300	7.67	1	2500	7.66	7.67	157102	6	850	6,489	[+]
OPL	7.57 7.70	6.84 8.36	17:00:00 17:00:00 17:00:00 17:00:00	1000 700 1500 20000	7.67 7.67 7.67 7.67	1 1 1 1	455 1007 4645 5188	7.66 7.65 7.64 7.63	7.68 7.68 7.69 7.70	7773 3690 11101 15447	2 2 3 2
ORCOGROUP	2.19	8.42 %	16:37:15	5	2.19	2	5159	2.04	2.19	825	1	0	0	[+]
OPG	2.19 2.19	1.97 2.41	16:37:15 11:46:45 11:46:45 15:59:45	10 18 482 2670	2.19 2.02 2.08 2.10	1 5 1 2	390 3089 268 916	2.03 2.02 1.98 1.95	2.20 2.20 2.21 2.22	946 5000 212 500	1 1 1 1
ORZBIALY	25.30	3.33 %	16:42:55	21	24.80	1	120	24.20	24.80	60	1	2	49	[+]
OBL	24.00 25.60	22.80 27.80	16:17:59 16:17:59 15:54:37 15:48:38	219 81 100 1	24.80 24.70 24.00 24.40	1 1 1 1	111 111 130 222	23.70 23.60 23.50 23.40	25.00 25.20 25.30 25.50	200 365 145 193	2 2 2 2
OTLOG	10.90	0.92 %	17:00:00	14	10.95	3	396	10.75	10.95	1903	2	6	65	[+]
OTS	10.50 11.10	9.82 11.95	17:00:00 16:07:10 15:17:08 15:11:57	86 316 64 86	10.95 10.80 10.80 10.80	1 1 2 2	1000 475 4146 2030	10.60 10.55 10.50 10.40	11.00 11.05 11.15 11.20	150 1 500 1	1 1 1 1
OTMUCHOW	3.68	0.00 %	12:00:04	5	3.56	2	975	3.42	3.56	2110	1	1	3	[+]
OTM	3.50 3.68	3.32 4.04	12:00:04 11:41:27 09:00:00 17:00:00	350 450 5 100	3.50 3.50 3.68 3.56	1 1 2 1	2244 469 1193 1000	3.40 3.38 3.32 3.24	3.62 3.68 3.70 3.72	1150 12452 444 1439	1 4 1 2
OVOSTAR	79.50	4.03 %	16:18:10	1	77.50	1	6	73.00	75.00	42	1	0	3	[+]
OVO	75.00 79.50	72.00 87.00	09:18:45 09:00:39 09:00:00 09:00:00	10 20 1 9	75.00 79.50 79.50 79.50	1 1 2 1	21 50 503 11	72.50 72.00 70.00 69.00	77.50 80.50 81.00 83.00	56 99 55 10	2 1 1 1
PAMAPOL	2.77	-0.72 %	17:00:00	4	2.77	1	600	2.66	2.77	1396	1	4	12	[+]
PMP	2.63 2.77	2.50 3.04	16:45:27 16:41:46 16:41:46 13:58:31	100 400 600 1000	2.76 2.76 2.76 2.63	1 2 2 1	420 1500 695 200	2.65 2.63 2.60 2.56	2.79 2.80 2.81 2.82	977 707 750 3531	1 1 1 1
PANOVA	14.65	8.07 %	13:16:31	2	15.40	1	100	15.15	15.20	198	1	5	82	[+]
NVA	14.60 15.50	13.20 16.10	13:11:39 12:28:47 12:28:47 12:23:18	200 80 120 386	14.60 15.50 15.50 15.15	3 2 1 1	317 291 222 222	14.60 14.50 14.40 14.35	15.30 15.40 15.50 15.60	400 578 777 100	1 2 4 1
PATENTUS	0.85	0.00 %	16:28:55	233	0.85	1	1467	0.85	0.85	666	2	0	0	[+]
PAT	0.85 0.85	0.76 0.93	09:59:40 14:11:15 16:47:51 14:26:10	247 20 1969 1	0.85 0.85 0.83 0.83	1 1 1 1	150 500 2000 1600	0.83 0.82 0.81 0.81	0.86 0.87 0.88 0.88	2154 1470 500 800	1 1 1 1
PBKM	85.60	2.35 %	17:00:00	25	87.00	1	1013	87.00	88.00	25	1	1	94	[+]
BKM	85.60 87.00	77.20 94.00	15:14:43 15:10:31 14:51:34 11:48:38	50 740 25 184	87.00 87.00 86.80 85.60	1 1 1 1	50 50 95 100	85.20 84.00 81.20 81.00	89.80 90.60 94.00 94.20	16 11 80 68	1 1 1 1
PCCEXOL	2.85	0.49 %	17:00:00	12	2.85	2	2488	2.85	2.90	1000	1	23	65	[+]
PCX	2.84 2.90	2.56 3.13	16:48:55 16:33:46 16:33:46 16:33:46	595 659 165 595	2.90 2.90 2.90 2.90	1 1 1 1	340 500 600 1000	2.85 2.85 2.85 2.84	2.90 2.91 2.92 2.93	2746 3981 1000 250	1 1 1 1
PCCROKITA	77.50	2.35 %	17:00:00	5	78.50	2	282	78.50	78.70	50	1	3	271	[+]
PCR	77.00 78.50	69.80 85.20	17:00:00 17:00:00 17:00:00 16:49:26	195 1 4 20	78.50 78.50 78.50 78.50	1 1 1 1	30 15 29 50	78.30 78.10 78.00 77.80	79.00 79.20 79.90 80.00	80 25 85 670	1 1 1 2
PCFGROUP	60.00	1.61 %	17:00:00	62	59.95	2	100	58.30	59.95	571	1	5	328	[+]
PCF	58.25 60.00	54.00 66.00	17:00:00 17:00:00 17:00:00 17:00:00	104 239 28 6	59.95 59.95 59.95 59.95	2 1 1 1	73 15 100 20	58.20 58.00 57.70 57.60	60.00 60.10 60.80 60.90	1893 7 100 10	7 1 1 1
PEKABEX	26.10	1.50 %	17:00:00	44	27.00	3	339	26.10	27.00	928	7	3	84	[+]
PBX	26.10 27.00	23.50 28.70	17:00:00 17:00:00 17:00:00 17:00:00	50 100 100 6	27.00 27.00 27.00 27.00	3 1 1 2	1400 29 80 145	26.00 25.70 25.40 25.30	27.10 27.20 27.30 27.50	550 850 74 2367	4 2 1 4
PEKAO	91.36	0.50 %	17:00:00	65	91.88	3	958	91.88	91.98	917	1	221	20,331	[+]
PEO	91.36 92.38	82.24 100.45	17:00:00 17:00:00 17:00:00 17:00:00	529 698 1163 27	91.88 91.88 91.88 91.88	2 1 2 2	748 100 931 1246	91.84 91.78 91.76 91.74	92.00 92.10 92.12 92.14	1889 863 50 917	1 1 1 1
PEP	71.40	-0.97 %	17:00:00	150	71.10	1	100	71.10	71.30	39	1	1	58	[+]
PEP	71.10 72.00	64.30 78.50	17:00:00 16:46:15 16:41:05 16:41:05	7 8 46 8	71.10 71.20 71.10 71.20	1 1 1 2	20 45 100 97	71.00 70.20 68.20 68.00	71.50 71.60 71.90 72.00	45 51 63 200	1 1 2 1
PEPCO	54.98	-0.42 %	17:00:00	34	54.33	1	30	54.20	54.40	214	1	314	17,060	[+]
PCO	54.01 54.98	49.48 60.47	17:00:00 17:00:00 17:00:00 17:00:00	41 42 47 70	54.33 54.33 54.33 54.33	1 6 1 1	50 3644 40 100	54.03 54.00 53.95 53.90	54.42 54.43 54.45 54.48	147 260 220 221	1 1 1 1
PEPEES	1.34	-0.38 %	17:00:00	770	1.31	2	11151	1.30	1.30	30	1	2	3	[+]
PPS	1.30 1.34	1.21 1.47	15:27:09 14:57:53 14:41:15 14:41:15	780 200 69 454	1.30 1.34 1.30 1.30	1 2 1 2	1000 3345 1290 2472	1.29 1.28 1.27 1.25	1.34 1.39 1.40 1.43	2856 12500 5479 751	2 1 3 1
PGE	8.60	5.63 %	17:03:08	100	9.08	1	1000	9.07	9.08	11900	4	2,943	26,222	[+]
PGE	8.52 9.16	7.74 9.46	17:02:18 17:00:58 17:00:45 17:00:45	200 3424 2516 3094	9.08 9.08 9.08 9.08	1 3 1 2	200 1350 5994 1767	9.05 9.05 9.04 9.04	9.09 9.09 9.09 9.09	3754 8015 12990 2503	1 2 5 1
PGFGROUP	2.70	0.00 %	16:45:24	99	2.70	1	455	2.54	2.69	280	1	2	6	[+]
PGV	2.52 2.70	2.43 2.97	16:45:24 16:45:24 16:42:55 16:42:55	655 46 1 86	2.69 2.69 2.69 2.65	2 1 3 1	553 2000 2117 495	2.52 2.51 2.50 2.48	2.70 2.74 2.75 2.78	2297 520 810 555	6 1 2 1
PGNIG	6.20	0.03 %	17:00:37	2060	6.16	3	819	6.16	6.16	13960	2	2,303	14,173	[+]
PGN	6.14 6.20	5.58 6.82	17:00:00 17:00:00 17:00:00 17:00:00	731 2901 601 773	6.16 6.16 6.16 6.16	1 1 1 2	39634 3237 1000 6730	6.16 6.16 6.15 6.15	6.17 6.17 6.17 6.17	2963 2713 7118 1428	2 1 4 1
PGSSOFT	15.60	0.65 %	16:42:43	50	15.60	3	129	15.30	15.60	8	1	1	18	[+]
PSW	15.30 15.60	14.05 17.15	14:05:05 14:05:05 12:05:17 12:05:17	23 27 56 144	15.60 15.35 15.30 15.30	3 1 2 1	206 105 110 1600	15.20 15.15 15.10 15.05	15.70 15.75 15.90 16.00	50 70 70 1492	1 1 1 2
PHARMENA	10.78	1.49 %	16:15:18	10	10.92	1	200	10.70	10.92	385	1	6	68	[+]
PHR	10.50 11.00	9.71 11.84	16:10:41 16:09:09 16:09:09 16:09:05	100 100 226 100	10.98 11.00 11.00 11.00	2 1 1 1	1700 1000 1268 28	10.68 10.66 10.64 10.62	11.10 11.20 11.28 11.32	150 92 313 85	1 1 1 1
PHN	15.10	-0.66 %	15:28:09	3	15.10	1	100	15.00	15.20	539	3	1	15	[+]
PHN	15.10 15.20	13.60 16.60	15:27:46 09:02:02 09:02:02 09:02:01	3 2 2 2	15.10 15.20 15.20 15.20	1 1 1 1	30 792 80 102	14.95 14.80 14.70 14.55	15.25 15.30 15.35 15.40	73 100 94 75	1 1 1 1
PHOTON	7.75	-0.65 %	17:00:00	204	7.70	1	171	7.60	7.70	1000	1	100	754	[+]
PEN	7.45 7.85	7.00 8.50	17:00:00 17:00:00 17:00:00 17:00:00	100 150 227 842	7.70 7.70 7.70 7.70	2 3 5 6	700 3000 2233 1295	7.55 7.50 7.45 7.40	7.75 7.80 7.85 7.90	299 1090 2264 4070	2 3 6 4
PKNORLEN	68.66	0.99 %	17:03:25	877	69.40	1	730	69.38	69.40	4997	4	643	44,399	[+]
PKN	68.42 69.50	61.80 75.52	17:03:25 17:03:25 17:03:11 17:01:26	20 103 45999 15	69.40 69.40 69.40 69.40	2 2 2 2	1153 122 2385 3529	69.30 69.28 69.20 69.16	69.42 69.44 69.46 69.48	3062 1242 891 2291	3 2 4 1
PKOBP	37.57	-0.67 %	17:03:34	90	37.17	2	132	37.17	37.18	968	1	767	28,500	[+]
PKO	36.81 37.71	33.82 41.32	17:03:34 17:02:40 17:02:31 17:02:31	107 9 34 26	37.17 37.17 37.17 37.17	2 1 5 1	3608 1564 13106 75	37.16 37.14 37.13 37.11	37.20 37.21 37.22 37.23	2035 5186 998 1936	2 3 2 1
PKPCARGO	18.62	0.21 %	17:00:00	51	18.74	1	300	18.66	18.74	906	2	53	987	[+]
PKP	18.40 18.80	16.76 20.45	17:00:00 17:00:00 17:00:00 17:00:00	200 96 433 69	18.74 18.74 18.74 18.74	1 1 2 1	2389 101 359 90	18.60 18.58 18.50 18.44	18.76 18.78 18.80 18.82	500 501 1049 2144	1 3 4 1
PLASTBOX	2.15	-0.45 %	13:54:57	363	2.20	1	5000	2.14	2.20	3907	2	5	10	[+]
PLX	2.15 2.20	1.94 2.36	11:52:51 09:25:12 09:00:00 09:00:00	100 444 3128 589	2.15 2.15 2.15 2.15	1 1 1 1	2500 400 1100 240	2.11 2.07 2.06 2.05	2.21 2.24 2.27 2.28	5444 1000 1501 7471	2 1 1 1
PLATYNINW	0.00	0.00 %	16:12:27	11	2.86	1	10	2.72	2.86	589	1	0	0	[+]
PIW	0.00 0.00	2.58 3.14	15:17:13 09:06:05 09:06:05 15:47:52	1488 80 260 10	2.70 2.88 2.86 2.86	1 1 1 1	200 400 281 3000	2.70 2.66 2.64 2.58	2.88 2.96 2.98 3.00	220 1000 320 4179	1 1 1 2
PLAYWAY	468.20	-1.75 %	17:00:00	5	460.00	2	78	460.00	461.00	16	1	2	836	[+]
PLW	460.00 468.20	421.40 515.00	17:00:00 17:00:00 17:00:00 17:00:00	4 13 28 3	460.00 460.00 460.00 460.00	1 1 2 1	25 107 66 20	459.20 459.00 458.00 457.80	463.00 464.00 465.00 465.80	40 75 25 22	2 2 2 2
PLAZACNTR	6.79	48.07 %	13:48:32	17	7.30	32	18459	PKC	PKC	2363	7	352	2,238	[+]
PLZ	5.40 7.32	6.59 8.05	13:48:31 13:48:27 13:48:24 13:47:54	11 200 189 11	7.30 7.32 7.32 7.32	1 1 3 1	107 60 2818 22	9.60 9.00 8.50 8.30	7.10 7.20 7.30 7.40	85 6094 1467 400	1 2 5 1
POINTGROUP	0.00	0.00 %	11:02:40	418	5.00	1	270	4.84	5.00	182	2	0	0	[+]
PGM	0.00 0.00	4.50 5.50	11:31:56 09:01:27 14:33:56 13:37:42	1507 1500 200 20	5.00 5.15 5.30 5.40	2 1 1 2	1761 500 202 410	4.82 4.50 4.24 4.00	5.05 5.40 5.45 5.50	1500 5480 600 3235	1 2 2 4
POLICE	12.60	-1.60 %	16:23:21	9	12.30	1	500	12.35	12.60	5500	2	1	6	[+]
PCE	12.30 12.65	11.35 13.85	16:23:21 16:23:21 16:23:21 09:01:25	200 123 138 4	12.30 12.30 12.35 12.65	4 1 2 2	2206 130 115 400	12.30 12.25 12.10 12.05	12.65 12.70 12.80 12.85	2684 1600 325 308	4 2 3 1
POLIMEXMS	4.45	0.22 %	17:00:00	280	4.46	2	1827	4.44	4.46	419	1	112	507	[+]
PXM	4.43 4.57	4.00 4.89	17:00:00 17:00:00 17:00:00 16:45:37	120 30 15 50	4.46 4.46 4.46 4.48	1 2 2 1	500 474 790 500	4.43 4.42 4.42 4.41	4.48 4.49 4.50 4.51	260 260 6647 1086	1 1 3 1
POLWAX	3.20	0.00 %	16:48:55	21	3.20	1	50	3.15	3.20	4745	3	0	2	[+]
PWX	3.15 3.20	2.88 3.52	10:39:17 09:23:51 09:23:51 09:00:00	168 189 11 100	3.15 3.20 3.20 3.20	2 3 4 1	261 1650 1032 520	3.14 3.11 3.10 3.07	3.21 3.23 3.25 3.27	300 910 1000 508	1 2 1 2
POZBUD	4.10	0.00 %	17:00:00	2	4.10	1	1140	4.04	4.10	2107	3	23	96	[+]
POZ	4.03 4.10	3.69 4.51	16:49:38 16:47:30 16:43:49 16:42:26	860 1 1882 118	4.04 4.10 4.05 4.05	1 3 1 1	360 1928 1000 320	4.02 4.01 4.00 3.98	4.12 4.13 4.15 4.16	658 2350 260 938	1 1 2 2
PRAGMAFA	0.00	0.00 %	09:37:43	500	24.30	0	0	0.00	0.00	0	0	0	0	[+]
PRF	0.00 0.00	21.90 26.70	09:06:16 09:00:00 14:10:47 11:35:22	10 10 41 100	24.30 24.30 24.30 24.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
PRAGMAINK	5.20	7.55 %	17:00:00	300	5.70	2	450	5.60	5.70	2400	1	34	189	[+]
PRI	5.15 5.85	5.15 6.25	17:00:00 17:00:00 16:49:23 16:33:58	100 400 110 5	5.70 5.70 5.75 5.70	2 1 1 2	1400 130 200 1100	5.55 5.50 5.45 5.40	5.75 5.90 5.95 6.00	965 200 100 231	2 2 1 2
PRAIRIE	0.72	-0.97 %	16:23:10	2856	0.71	2	3025	0.71	0.71	15761	3	183	130	[+]
PDZ	0.70 0.72	0.65 0.79	16:23:10 16:23:10 16:07:39 16:07:32	1382 408 1655 3000	0.71 0.71 0.71 0.71	1 1 1 2	800 1313 8986 13009	0.71 0.70 0.70 0.70	0.72 0.72 0.72 0.72	13230 58059 10960 10551	2 3 3 3
PROCHEM	25.80	0.00 %	09:00:00	5	25.80	1	33	25.40	25.80	443	3	0	0	[+]
PRM	25.80 25.80	23.40 28.20	15:49:36 14:48:57 11:04:09 10:13:47	174 111 2 116	25.80 25.80 25.80 25.80	2 2 1 1	280 605 212 111	25.20 25.00 24.80 24.00	26.00 26.80 27.20 27.40	1671 203 82 472	3 2 2 3
PROJPRZEM	16.40	-0.61 %	12:04:26	2	16.40	1	5	16.30	16.40	48	1	0	1	[+]
PJP	16.40 16.40	14.80 18.00	12:04:25 12:04:23 09:09:16 09:00:00	2 3 50 2	16.40 16.40 16.40 16.40	1 2 2 1	70 192 180 480	16.20 16.10 16.00 15.80	16.50 16.80 16.90 17.40	458 224 481 111	1 1 1 2
PROTEKTOR	3.54	-1.13 %	16:34:13	5	3.50	1	710	3.44	3.50	1145	2	2	5	[+]
PRT	3.44 3.54	3.19 3.89	16:22:28 15:09:05 15:09:05 15:07:38	10 150 550 450	3.44 3.45 3.45 3.45	2 1 1 1	348 144 285 436	3.41 3.40 3.37 3.37	3.51 3.53 3.54 3.54	441 3952 362 251	1 1 1 1
PROVIDENT	0.00	0.00 %	16:39:02	89	6.80	1	6	PKC	PKC	1	1	0	0	[+]
IPF	0.00 0.00	6.15 7.45	14:44:24 13:54:13 10:12:58 09:44:45	100 150 424 265	6.95 6.95 7.05 7.05	2 1 1 1	607 700 1 21	6.50 6.40 6.10 4.14	6.45 6.50 6.60 6.70	507 1000 200 281	1 3 1 1
PULAWY	87.40	0.46 %	16:29:14	10	88.00	1	20	88.00	88.80	9	1	0	10	[+]
ZAP	87.40 88.80	78.80 96.00	15:55:36 15:46:43 14:14:08 10:20:42	55 15 11 20	88.00 88.00 88.80 87.40	2 2 2 1	114 24 90 7	87.60 87.40 87.20 86.60	89.00 89.20 89.60 90.00	24 104 35 78	1 1 2 2
PURE	100.80	-0.79 %	17:00:00	2	100.00	6	192	99.00	100.00	13	1	0	28	[+]
PUR	99.00 100.80	90.80 110.80	16:49:30 16:49:30 16:06:16 16:06:16	10 6 13 72	99.20 99.20 99.00 99.20	1 1 1 2	50 100 50 115	98.80 98.60 98.50 98.20	100.20 100.80 101.00 101.60	738 51 97 80	2 1 2 2
PZU	37.00	0.19 %	17:04:18	22	36.92	1	20	36.90	36.92	25048	2	869	32,060	[+]
PZU	36.71 37.16	33.30 40.70	17:02:17 17:01:54 17:00:00 17:00:00	100 81 31 682	36.92 36.92 36.92 36.92	2 5 1 2	7103 13018 986 808	36.88 36.86 36.85 36.84	36.93 36.94 36.95 36.96	3457 12418 2529 2365	5 3 3 1
QUERCUS	4.55	4.21 %	17:00:00	683	4.70	3	1470	4.70	4.71	449	1	83	391	[+]
QRS	4.55 4.79	4.10 5.00	17:00:00 17:00:00 17:00:00 16:48:04	849 151 499 1	4.70 4.70 4.70 4.72	4 1 2 1	1559 2140 3150 1000	4.68 4.67 4.65 4.64	4.78 4.79 4.80 4.82	287 895 2388 5335	1 3 6 2
R22	52.00	-1.15 %	17:00:00	1	51.40	1	84	51.40	52.00	75	3	1	70	[+]
R22	51.10 53.10	46.80 57.20	17:00:00 17:00:00 17:00:00 17:00:00	115 30 25 30	51.40 51.40 51.40 51.40	1 2 1 1	26 273 50 395	51.10 51.00 50.90 50.60	52.10 52.50 52.80 53.00	22 294 100 332	1 1 1 3
RADPOL	3.15	-1.61 %	17:00:00	9	3.05	2	1018	3.00	3.05	17500	2	18	56	[+]
RDL	3.00 3.15	2.84 3.46	16:49:54 14:57:01 14:54:31 14:34:27	482 1000 1000 2	3.00 3.05 3.05 3.05	3 5 5 1	5100 12200 8321 2000	2.99 2.98 2.97 2.96	3.06 3.08 3.15 3.16	1800 1724 10479 1200	1 1 2 1
RAFAKO	1.36	-0.45 %	17:00:00	728	1.33	2	897	1.33	1.35	1701	1	184	247	[+]
RFK	1.33 1.36	1.23 1.50	17:00:00 17:00:00 16:48:55 16:46:29	222 200 299 299	1.33 1.33 1.35 1.35	3 2 3 1	4507 5443 15100 2050	1.33 1.33 1.33 1.32	1.35 1.36 1.36 1.36	1000 1500 7932 14640	1 1 3 5
RAFAMET	0.00	0.00 %	10:10:05	1	18.40	1	10	17.60	18.40	178	3	0	0	[+]
RAF	0.00 0.00	16.60 20.20	10:10:03 10:10:00 09:52:50 09:52:47	1 1 1 1	18.40 18.40 18.40 18.40	1 2 1 1	10 14 10 27	17.40 17.10 16.70 16.50	18.50 19.00 19.50 19.60	10 10 35 135	1 1 1 1
RAINBOW	24.30	2.06 %	16:16:03	40	24.80	1	200	24.60	24.75	100	1	2	40	[+]
RBW	24.30 24.80	21.90 26.70	16:11:06 16:08:52 16:08:52 16:08:52	59 335 40 100	24.80 24.50 24.60 24.70	2 1 1 1	1706 300 103 100	24.50 24.20 24.10 24.00	24.80 24.85 24.90 24.95	1585 109 610 521	4 1 2 2
RANKPROGR	2.49	0.00 %	17:00:00	11	2.44	2	883	2.44	2.47	515	1	13	33	[+]
RNK	2.43 2.49	2.25 2.73	16:31:18 14:58:06 14:58:06 14:20:37	200 550 50 1000	2.47 2.44 2.44 2.44	2 1 5 1	1108 1200 12330 1000	2.43 2.42 2.40 2.37	2.48 2.49 2.50 2.51	4125 752 8500 2000	1 1 1 1
RAWLPLUG	17.10	5.29 %	17:00:00	150	17.90	2	3241	17.90	18.30	615	2	12	209	[+]
RWL	17.10 17.90	15.40 18.80	17:00:00 17:00:00 17:00:00 17:00:00	1980 600 288 560	17.90 17.90 17.90 17.90	1 2 1 2	100 157 58 319	17.70 17.60 17.50 17.40	18.40 18.50 18.80 18.90	100 2200 1000 2000	1 2 1 1
REDAN	0.44	2.58 %	17:03:16	10468	0.44	1	7382	0.44	0.44	2000	1	31	13	[+]
RDN	0.41 0.44	0.40 0.48	17:03:16 15:33:23 15:27:51 15:22:29	380 120 2000 2260	0.44 0.44 0.43 0.43	1 2 2 1	2000 5300 4690 300	0.43 0.41 0.41 0.41	0.44 0.44 0.45 0.45	980 2000 7900 3753	1 1 1 2
RELPOL	6.94	-1.15 %	16:24:56	69	6.86	2	171	6.86	6.92	100	1	10	70	[+]
RLP	6.84 6.94	6.26 7.62	15:17:12 15:17:12 15:17:12 14:04:10	180 15 5 20	6.86 6.86 6.86 6.86	4 2 6 1	1482 500 3100 200	6.84 6.82 6.80 6.78	6.94 7.00 7.02 7.08	4500 1226 649 471	2 1 1 1
REMAK	24.00	-3.33 %	17:00:00	82	23.20	1	133	23.20	23.40	1034	2	3	75	[+]
RMK	23.00 24.20	21.60 26.40	16:49:30 16:45:42 15:06:13 15:06:13	1 216 20 545	23.20 23.00 23.00 23.00	1 3 1 2	100 570 60 300	22.80 22.60 22.40 22.20	23.80 24.00 24.20 24.40	224 244 80 206	3 3 1 3
RESBUD	1.13	0.88 %	17:00:00	210	1.14	1	1211	1.09	1.14	7706	2	7	8	[+]
RES	1.10 1.15	1.02 1.24	17:00:00 17:00:00 10:31:23 10:19:19	290 60 1200 50	1.14 1.14 1.10 1.15	1 2 1 1	7500 6672 5000 5000	1.08 1.07 1.05 1.03	1.15 1.16 1.18 1.20	7955 10987 1260 23000	5 2 1 1
RONSON	2.04	-0.49 %	17:00:00	3	2.04	2	4207	2.00	2.04	5497	2	29	59	[+]
RON	2.00 2.05	1.84 2.24	15:55:55 15:55:55 15:55:55 15:55:55	293 200 507 1000	2.00 2.00 2.00 2.01	1 1 1 2	953 5000 1600 6000	2.00 1.95 1.93 1.92	2.05 2.06 2.07 2.08	13981 1974 6141 1223	6 1 4 1
ROPCZYCE	28.60	1.06 %	16:42:41	19	28.60	1	100	28.40	28.70	500	1	0	7	[+]
RPC	28.60 28.60	25.80 31.40	16:33:21 15:59:25 09:44:39 09:44:39	50 181 25 110	28.60 28.60 28.30 28.40	2 2 1 2	225 105 200 500	28.30 28.00 27.80 27.70	28.80 28.90 29.00 29.30	25 250 135 71	1 2 2 2
SANOK	23.30	1.68 %	16:34:47	2	24.20	2	700	23.80	24.20	158	2	4	89	[+]
SNK	23.30 24.20	21.00 25.60	16:34:47 16:04:47 15:39:12 13:57:27	98 100 100 307	24.20 23.90 23.90 24.20	1 2 2 1	300 243 554 100	23.70 23.60 23.50 23.30	24.30 24.40 24.50 24.70	400 1187 330 88	1 4 2 2
SANPL	242.00	1.16 %	17:00:13	36	243.80	1	1	243.70	243.80	46	1	61	14,844	[+]
SPL	238.70 244.90	217.80 266.20	17:00:00 17:00:00 17:00:00 17:00:00	28 12 26 2	243.80 243.80 243.80 243.80	2 2 1 2	106 291 26 102	243.50 243.40 243.20 243.00	244.10 244.20 244.30 244.40	193 9 191 26	2 1 1 1
SANTANDER	13.90	2.32 %	15:44:17	120	14.44	1	4000	14.10	14.44	160	1	57	814	[+]
SAN	13.90 14.44	12.51 15.29	14:56:38 14:21:21 14:21:14 13:57:06	116 500 2900 120	14.40 14.40 14.40 14.33	1 1 1 1	50 118 100 15	14.00 13.89 13.80 13.40	14.50 14.53 14.70 14.80	316 135 101 1014	3 1 1 1
SANWIL	2.54	-3.11 %	17:00:00	40	2.49	4	4796	2.45	2.49	2933	1	54	134	[+]
SNW	2.44 2.55	2.29 2.79	16:41:18 16:41:18 16:41:18 16:31:06	27 614 159 1	2.49 2.49 2.48 2.48	2 5 1 3	1021 2457 1333 2933	2.44 2.44 2.43 2.42	2.50 2.52 2.52 2.53	11602 3200 841 560	3 1 1 1
SECOGROUP	13.50	-5.80 %	15:25:38	213	13.00	1	141	13.00	13.20	600	1	3	34	[+]
SWG	13.00 13.50	12.20 14.80	15:25:38 15:25:38 14:25:02 13:55:09	600 193 7 400	13.00 13.00 13.00 13.50	1 2 1 0	600 794 62 0	12.80 12.60 11.80 0.00	14.30 14.40 14.50 14.70	41 792 5676 490	1 2 2 1
SEKO	10.20	0.00 %	13:52:27	100	10.20	1	330	9.90	10.20	1233	3	0	1	[+]
SEK	10.20 10.20	9.20 11.20	13:27:27 11:03:31 09:10:29 09:10:29	11 50 624 624	10.20 10.20 10.00 10.00	1 1 1 1	370 400 772 500	9.85 9.80 9.75 9.70	10.30 10.60 10.80 10.90	333 331 100 50	2 2 1 1
SELENAFM	21.40	-2.35 %	17:01:00	60	20.80	1	25	20.70	20.80	440	1	5	99	[+]
SEL	20.80 21.60	19.30 23.50	17:00:17 17:00:00 17:00:00 17:00:00	500 1000 500 90	20.80 20.80 20.80 20.80	1 3 2 3	1500 1849 125 240	20.60 20.50 20.30 20.20	21.50 21.60 21.70 21.90	200 400 107 43	1 1 1 1
SELVITA	74.90	2.27 %	17:01:47	23	76.60	1	42	76.60	76.90	165	1	35	2,680	[+]
SLV	74.90 79.50	67.50 82.30	17:00:53 16:49:17 16:49:17 16:49:08	39 100 9 29	76.60 76.60 76.60 76.70	2 1 3 1	35 50 72 14	76.20 76.10 76.00 75.80	77.40 77.80 78.20 78.40	50 91 20 19	1 1 1 1
SERINUS	0.93	0.00 %	17:00:00	204	0.93	3	6354	0.92	0.93	25063	3	491	457	[+]
SEN	0.92 0.95	0.84 1.02	17:00:00 17:00:00 17:00:00 17:00:00	2751 1009 990 13300	0.93 0.93 0.93 0.93	1 1 1 1	3000 988 3000 2000	0.92 0.91 0.91 0.91	0.93 0.93 0.94 0.94	10936 1000 2500 402	1 1 1 1
SFINKS	0.46	6.05 %	15:08:23	259	0.46	2	1441	0.46	0.44	3	1	8	4	[+]
SFS	0.46 0.46	0.41 0.50	15:00:00 11:04:00 11:04:00 11:00:21	21 1294 2000 2500	0.46 0.46 0.46 0.46	2 2 1 2	8822 3663 100 3712	0.43 0.42 0.42 0.41	0.46 0.46 0.46 0.46	3000 3460 3241 10129	1 1 1 2
SILVANO	0.00	0.00 %	15:52:41	53	7.28	2	67	7.20	7.80	53	1	0	0	[+]
SFG	0.00 0.00	6.56 8.00	15:52:34 13:23:07 12:39:06 12:39:06	47 3 341 99	7.28 7.28 7.90 7.88	1 1 1 1	400 328 750 240	7.10 7.08 7.00 6.60	7.90 7.98 8.06 9.10	45 358 125 85	1 1 1 1
SIMPLE	13.00	-0.76 %	11:03:17	102	13.00	1	198	13.00	13.10	70	1	1	8	[+]
SME	13.00 13.00	11.70 14.30	11:00:00 11:00:00 11:00:00 15:00:00	398 102 449 1	13.00 13.00 13.10 13.10	1 1 1 1	550 215 105 236	12.90 12.30 12.20 11.20	13.20 13.50 13.70 14.30	1370 250 324 173	2 1 2 1
SKARBIEC	33.90	0.00 %	13:00:54	38	33.90	1	15	33.60	34.00	990	3	1	19	[+]
SKH	33.70 33.90	30.60 37.20	13:00:54 12:05:50 11:52:26 11:48:51	86 22 11 21	33.90 33.90 33.70 33.80	5 3 2 2	654 409 105 70	33.50 33.40 33.30 33.20	34.30 34.40 34.50 34.60	20 30 50 923	1 1 2 2
SKOTAN	1.90	-0.79 %	17:00:00	200	1.89	4	5254	1.88	1.95	3107	3	31	60	[+]
SKT	1.86 1.99	1.71 2.09	17:00:00 17:00:00 16:47:04 16:46:17	800 50 414 60	1.89 1.89 1.89 1.89	1 1 1 1	250 1000 250 200	1.88 1.86 1.86 1.86	1.96 1.96 1.97 1.98	302 1757 2000 5552	1 2 2 2
SKYLINE	1.25	-1.57 %	17:00:00	1000	1.25	1	11977	1.25	1.30	1409	1	16	21	[+]
SKL	1.25 1.34	1.13 1.37	14:32:11 14:31:26 14:29:55 14:26:14	10 7 734 266	1.34 1.34 1.33 1.33	1 1 1 1	6049 600 5000 650	1.24 1.20 1.15 1.14	1.34 1.36 1.38 1.39	6992 2000 1505 900	2 1 2 1
SNIEZKA	84.40	0.24 %	17:00:00	16	84.60	2	101	84.40	84.60	16	1	0	8	[+]
SKA	84.40 84.60	76.00 92.80	14:18:16 13:27:52 13:27:52 13:27:52	12 5 2 13	84.60 84.40 84.40 84.60	1 7 1 2	90 160 30 247	84.20 84.00 83.80 83.40	85.00 85.40 85.60 85.80	115 20 39 18	2 1 1 2
SOLAR	5.22	1.95 %	16:36:42	1	5.22	1	299	5.22	5.26	414	1	6	31	[+]
SOL	5.12 5.30	4.70 5.74	16:29:40 15:25:49 15:24:34 15:07:15	96 1 215 1	5.26 5.20 5.30 5.20	1 1 1 1	1499 300 500 486	5.20 5.18 5.16 5.14	5.28 5.30 5.36 5.42	500 1785 1500 199	1 1 2 1
SONEL	11.50	0.87 %	17:00:00	106	11.65	1	244	11.50	11.65	294	1	1	9	[+]
SON	11.50 11.65	10.35 12.65	17:00:00 15:35:00 14:34:19 14:34:19	20 118 146 20	11.65 11.65 11.50 11.50	2 3 1 2	390 2876 1450 88	11.45 11.40 11.35 11.30	11.70 11.75 11.80 11.90	115 230 357 20	1 2 1 1
SOPHARMA	7.90	0.00 %	14:48:46	170	8.00	1	120	7.70	8.35	159	1	0	3	[+]
SPH	7.65 8.00	7.15 8.65	13:00:43 13:00:43 11:06:59 11:06:59	55 85 11 4	7.65 7.85 7.85 7.90	1 3 1 2	8 880 170 332	7.65 7.60 7.55 7.50	8.45 8.50 8.70 8.75	1365 1002 400 317	4 3 1 1
STALEXP	3.53	0.28 %	17:00:49	12608	3.57	1	10000	3.53	3.57	1655	2	190	675	[+]
STX	3.52 3.57	3.18 3.88	17:00:00 17:00:00 17:00:00 17:00:00	7392 3 2605 200	3.57 3.57 3.57 3.57	3 9 12 4	3600 33716 17917 8270	3.52 3.51 3.50 3.49	3.58 3.59 3.60 3.61	45256 7000 45622 12900	14 3 15 3
STALPROD	366.00	-0.96 %	17:00:00	57	362.50	1	100	361.00	362.50	450	1	2	655	[+]
STP	355.00 366.00	329.50 402.50	17:00:00 17:00:00 16:49:45 16:47:51	17 3 7 1	362.50 362.50 362.00 362.00	1 1 1 1	12 3 17 17	360.50 360.00 358.00 357.00	363.00 363.50 364.50 365.00	25 8 17 225	1 1 1 5
STALPROFI	13.20	1.17 %	17:00:00	10	13.00	3	1525	12.80	13.00	2774	4	18	230	[+]
STF	12.60 13.25	11.90 14.50	17:00:00 16:48:28 16:48:28 16:48:28	184 145 36 370	13.00 13.00 13.00 13.00	3 2 3 2	1617 700 412 700	12.75 12.70 12.65 12.60	13.05 13.10 13.15 13.20	1000 529 612 1825	1 4 2 4
STAPORKOW	3.26	0.00 %	17:00:00	25	3.38	2	651	3.30	3.38	75	1	1	2	[+]
ZUK	3.26 3.38	2.94 3.58	14:03:37 17:00:00 17:00:00 17:00:00	500 100 100 130	3.26 3.38 3.38 3.36	3 2 1 2	2950 3343 540 670	3.26 3.20 3.14 3.10	3.40 3.50 3.56 3.58	2240 1634 182 354	1 3 1 1
StarHedge	0.63	0.00 %	15:20:20	649	0.64	1	2400	0.58	0.64	10200	4	5	3	[+]
SHG	0.63 0.64	0.57 0.69	15:20:20 14:56:56 09:31:34 09:00:00	1351 3000 500 400	0.64 0.63 0.64 0.64	1 1 1 2	900 2995 2400 4800	0.58 0.58 0.57 0.57	0.64 0.65 0.66 0.66	4553 3700 397 2000	3 2 1 1
SUNEX	5.26	-0.37 %	16:49:54	260	5.34	2	625	5.29	5.34	100	1	16	84	[+]
SNX	5.23 5.35	4.74 5.78	16:49:54 16:48:49 16:48:49 16:47:57	51 2 213 9	5.34 5.34 5.33 5.33	1 1 2 1	630 34 643 300	5.28 5.27 5.26 5.25	5.35 5.36 5.38 5.40	964 502 436 600	3 2 2 2
SUWARY	25.80	-4.65 %	09:45:44	150	24.60	2	543	23.80	25.60	20	1	0	4	[+]
SUW	24.60 25.80	23.40 28.20	09:00:00 09:00:00 14:17:46 14:17:46	5 5 195 5	25.80 25.80 25.20 25.20	2 1 1 1	225 600 500 500	23.60 23.40 23.20 23.00	25.80 26.00 26.20 26.40	90 543 825 870	1 5 1 1
SWISSMED	10.75	0.00 %	15:50:48	500	10.75	9	53588	10.75	10.80	4383	5	50	532	[+]
SWD	10.75 10.75	9.68 11.80	15:35:36 13:49:35 12:42:55 12:22:51	10 223 90 300	10.75 10.75 10.75 10.75	5 2 1 1	31728 644 50 759	10.70 10.65 10.50 10.25	10.85 10.90 10.95 11.00	1500 13076 91188 103	2 4 8 3
SYGNITY	9.90	-0.61 %	17:00:00	200	9.70	1	100	9.64	9.70	55	1	2	21	[+]
SGN	9.70 9.90	8.92 10.85	17:00:00 17:00:00 17:00:00 17:00:00	52 125 358 4	9.70 9.70 9.70 9.70	1 2 1 3	200 550 500 3650	9.62 9.60 9.56 9.52	9.72 9.88 9.90 9.96	262 697 1016 192	1 2 2 1
SYNEKTIK	32.95	-1.69 %	17:00:00	82	32.00	1	143	32.00	32.80	10	1	1	24	[+]
SNT	32.00 32.95	29.70 36.20	16:48:55 16:48:55 16:46:07 16:46:07	17 55 10 90	32.00 32.00 32.10 32.10	1 2 2 2	50 142 200 132	31.70 31.65 31.60 31.50	32.85 32.90 32.95 33.00	40 200 50 655	1 1 2 3
TALEX	15.80	5.70 %	17:00:00	10	16.70	1	10	16.70	16.80	500	1	0	0	[+]
TLX	15.80 16.70	14.30 17.30	16:20:36 09:01:34 09:01:32 09:01:29	10 2 2 2	15.80 15.80 15.80 15.80	2 1 1 1	4990 62 200 138	15.50 15.20 15.00 14.50	17.00 17.50 17.60 18.00	308 40 700 400	2 1 1 1
TARCZYNSKI	47.00	0.00 %	17:00:00	59	47.00	1	11	47.00	50.00	51	3	0	9	[+]
TAR	47.00 47.00	42.40 51.50	17:00:00 17:00:00 17:00:00 17:00:00	25 2 34 50	47.00 47.00 47.00 47.00	1 1 1 2	100 51 35 55	44.80 44.20 42.00 40.00	51.00 52.00 52.50 53.00	238 5 100 150	4 1 1 1
TATRY MOUNTAIN	165.00	1.23 %	12:48:50	1	165.00	1	61	162.00	165.00	7	1	0	0	[+]
TMR	165.00 165.00	149.00 181.00	11:28:51 14:54:48 14:41:05 13:03:00	30 50 2 15	163.00 163.00 167.00 165.00	3 3 1 3	54 50 46 88	157.00 156.00 155.00 151.00	166.00 170.00 196.00 0.00	5 40 12 0	1 2 1 0
TAURONPE	3.17	3.70 %	17:02:58	400	3.31	1	4206	3.30	3.31	180	1	4,563	14,994	[+]
TPE	3.15 3.35	2.85 3.48	17:00:25 17:00:25 17:00:00 17:00:00	480 520 387 200	3.31 3.31 3.31 3.31	2 1 2 2	20800 2366 997 1325	3.30 3.30 3.29 3.29	3.31 3.31 3.31 3.31	1318 307 4628 4779	2 1 3 3
TBULL	22.55	-1.10 %	16:48:55	32	22.50	2	213	22.50	22.95	14	1	0	4	[+]
TBL	22.50 22.95	20.30 24.80	16:48:55 16:47:50 09:02:05 09:02:05	53 1 15 85	22.55 22.95 22.50 22.55	2 1 1 3	54 45 60 370	22.35 22.30 22.20 22.15	23.00 23.15 23.40 23.50	220 31 63 60	1 1 1 1
TERMOREX	0.85	-9.41 %	16:26:58	160	0.77	1	1800	0.78	0.82	1500	2	48	38	[+]
TRR	0.77 0.85	0.76 0.94	16:00:04 15:45:37 15:42:12 15:36:45	1690 2000 1111 1670	0.77 0.77 0.77 0.77	1 2 2 1	2840 2850 1000 3000	0.77 0.76 0.76 0.76	0.83 0.84 0.84 0.85	500 1000 1000 1505	1 1 1 1
TESGAS	4.87	6.91 %	16:21:12	400	5.18	4	1026	5.10	5.17	895	1	123	633	[+]
TSG	4.87 5.35	4.38 5.35	15:35:26 15:35:26 14:44:17 14:44:15	24 91 300 109	5.10 5.11 5.11 5.11	1 2 3 1	927 857 1137 228	5.07 5.06 5.05 5.02	5.18 5.19 5.20 5.21	1000 400 375 1000	1 1 1 1
TIM	37.50	-0.13 %	17:00:00	100	37.45	2	500	37.35	37.45	98	1	49	1,810	[+]
TIM	36.80 37.50	33.75 41.25	17:00:00 17:00:00 17:00:00 17:00:00	2 25 100 100	37.45 37.45 37.45 37.45	1 2 2 3	200 100 150 274	37.20 37.15 37.10 37.05	37.50 37.55 37.60 37.70	948 35 155 150	6 1 2 2
TORPOL	13.74	1.31 %	17:00:00	110	13.92	2	330	13.82	13.92	312	3	19	259	[+]
TOR	13.68 13.94	12.38 15.10	17:00:00 17:00:00 16:48:51 16:46:00	15 1 371 529	13.92 13.92 13.84 13.84	3 2 1 2	394 425 150 240	13.80 13.76 13.72 13.70	13.94 13.96 13.98 14.00	635 140 964 1936	4 2 2 6
TOWERINV	15.10	2.63 %	17:00:00	1	15.60	3	910	15.20	15.60	599	2	0	1	[+]
TOW	15.10 15.60	13.60 16.60	09:00:00 09:00:00 14:26:07 13:02:45	83 100 100 81	15.10 15.20 15.60 15.60	3 1 1 1	1897 55 91 1100	15.10 14.70 14.60 14.20	15.80 16.80 17.30 17.40	100 50 60 133	1 1 1 1
TOYA	8.45	-0.95 %	17:00:40	222	8.37	1	2000	8.32	8.37	5051	2	75	630	[+]
TOA	8.30 8.50	7.61 9.29	17:00:00 17:00:00 17:00:00 17:00:00	500 697 150 209	8.37 8.37 8.37 8.37	1 1 1 2	1000 1000 1000 1600	8.31 8.30 8.29 8.27	8.39 8.40 8.41 8.42	1613 2210 600 500	2 1 1 1
TRAKCJA	2.11	-0.48 %	17:00:00	58	2.08	2	14942	2.08	2.08	700	1	71	148	[+]
TRK	2.06 2.11	1.90 2.32	16:47:43 16:34:36 16:34:03 16:23:42	150 500 50 770	2.08 2.09 2.08 2.06	3 4 8 7	4730 3500 41365 9900	2.06 2.06 2.05 2.04	2.09 2.10 2.10 2.11	10957 2399 1750 5631	2 3 2 5
TRANSPOL	3.68	0.27 %	17:00:00	2000	3.67	2	1055	3.62	3.67	1281	1	26	95	[+]
TRN	3.60 3.70	3.32 4.04	16:44:40 16:31:11 16:31:11 16:04:30	500 500 300 2719	3.62 3.62 3.62 3.67	1 4 1 1	2000 5158 42 300	3.61 3.60 3.59 3.58	3.68 3.69 3.70 3.73	500 700 450 7000	1 1 1 1
TRITON	3.29	-5.47 %	16:49:17	113	3.11	1	700	2.99	3.10	1300	1	21	66	[+]
TRI	3.00 3.29	2.97 3.61	16:48:26 16:48:26 16:43:33 16:43:07	781 706 355 800	3.10 3.05 3.10 3.10	1 1 1 1	1150 300 125 1000	2.98 2.90 2.74 2.70	3.15 3.16 3.17 3.20	900 1100 2400 350	1 1 1 1
TSGAMES	534.00	-0.28 %	17:01:10	2	530.50	4	106	530.50	531.00	11	2	18	9,827	[+]
TEN	529.50 549.00	480.60 587.00	17:00:00 17:00:00 17:00:00 17:00:00	26 16 8 1	530.50 530.50 530.50 530.50	5 4 3 2	222 18 96 12	530.00 529.50 529.00 528.00	532.00 532.50 533.00 533.50	93 11 27 9	3 2 3 3
ULMA	58.00	0.87 %	09:01:31	1	58.00	2	47	57.00	57.50	51	1	0	0	[+]
ULM	58.00 58.00	52.50 63.50	17:00:00 09:02:29 09:00:00 13:10:56	1 1 34 1	57.50 58.00 58.00 59.00	1 3 4 7	35 85 285 208	56.50 56.00 55.50 55.00	58.00 58.50 59.00 59.50	465 33 355 88	3 1 5 3
ULTGAMES	28.60	0.70 %	16:42:30	29	28.80	1	64	28.50	28.80	31	1	1	43	[+]
ULG	28.50 29.15	25.75 31.45	16:15:34 15:54:10 15:54:10 13:58:25	50 96 14 50	28.80 28.50 28.55 28.60	1 2 1 2	178 169 20 151	28.30 28.00 27.60 27.50	28.90 29.00 29.20 29.30	26 25 250 136	1 1 2 2
UNIBEP	12.95	3.08 %	17:00:00	27	13.40	1	187	13.05	13.40	973	1	12	167	[+]
UNI	12.95 14.20	11.70 14.20	17:00:00 16:49:00 16:32:28 15:27:08	573 43 5 250	13.40 13.05 13.15 13.15	2 1 1 2	500 50 50 847	13.00 12.90 12.70 12.60	13.50 13.60 13.70 13.80	289 100 100 100	2 1 1 1
UNICREDIT	43.91	0.15 %	11:00:15	3	43.91	2	2	0.01	47.40	75	1	0	0	[+]
UCG	43.91 43.91	39.52 48.30	16:13:45 14:59:05 12:04:28 15:32:03	3 100 6 7	43.84 43.40 43.84 41.47	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	50.00 50.01 52.00 52.56	1 106 850 40	1 1 2 1
UNIMA	3.30	-1.49 %	16:27:47	10	3.30	1	50	3.30	3.38	110	5	0	0	[+]
U2K	3.30 3.30	2.97 3.63	16:27:43 16:27:30 16:27:26 14:14:33	30 20 20 20	3.30 3.30 3.30 3.30	3 5 1 1	120 520 100 100	3.29 3.25 3.24 3.22	3.40 3.43 3.46 3.48	3991 150 30 630	2 3 1 2
UNIMOT	45.00	0.22 %	17:00:00	20	44.90	1	57	44.90	45.00	2625	5	10	436	[+]
UNT	44.65 45.90	40.50 49.50	16:23:17 16:19:22 16:06:34 16:05:08	18 120 20 9	45.00 45.00 44.95 44.95	1 1 1 2	19 11 100 105	44.80 44.60 44.35 44.30	45.80 45.85 45.90 46.00	214 343 1306 3130	2 3 5 4
URSUS	0.32	12.70 %	17:03:10	1000	0.35	2	22019	0.35	0.35	1940	1	1,803	640	[+]
URS	0.32 0.38	0.32 0.39	17:00:00 17:00:00 17:00:00 17:00:00	1469 1592 99 4000	0.35 0.35 0.35 0.35	4 1 5 1	17228 10000 112171 2960	0.34 0.34 0.34 0.34	0.35 0.35 0.35 0.35	5186 2558 8000 3127	2 1 1 1
VENTUREIN	2.48	-4.84 %	12:04:52	50	2.36	1	962	2.36	2.38	3155	1	3	7	[+]
VTI	2.36 2.48	2.24 2.72	12:04:51 12:04:50 09:27:21 09:00:00	44 44 3000 2	2.36 2.36 2.36 2.48	1 1 2 2	4000 3310 6512 6200	2.28 2.27 2.26 2.20	2.48 2.50 2.52 2.57	754 743 904 8961	1 1 1 1
VIGOSYS	750.00	1.35 %	16:41:24	6	750.00	1	18	744.00	752.00	11	1	0	62	[+]
VGO	744.00 752.00	676.00 824.00	12:57:10 12:01:39 12:01:39 10:53:02	1 7 2 6	744.00 752.00 752.00 750.00	1 1 1 3	20 2 5 36	740.00 738.00 722.00 720.00	754.00 758.00 760.00 768.00	6 12 80 4	2 2 7 1
VINDEXUS	6.12	0.66 %	16:03:22	301	6.12	2	674	6.08	6.12	142	2	2	13	[+]
VIN	6.08 6.12	5.52 6.72	15:41:21 14:52:27 14:45:36 14:43:46	500 282 175 150	6.08 6.10 6.10 6.10	1 2 1 1	190 745 250 411	6.04 6.02 6.00 5.96	6.14 6.16 6.22 6.26	455 1300 241 161	1 1 1 1
VISTAL	3.65	2.22 %	17:03:32	924	3.68	1	99	3.62	3.68	1111	1	5	19	[+]
VTL	3.57 3.68	3.29 4.01	17:00:00 16:46:35 16:37:37 16:37:35	50 1 12 522	3.68 3.62 3.68 3.64	1 2 1 2	100 435 500 585	3.61 3.60 3.59 3.58	3.73 3.74 3.75 3.77	2330 400 468 433	1 1 1 1
VIVID	1.49	-1.85 %	16:05:37	10	1.48	1	790	1.48	1.51	500	1	3	4	[+]
VVD	1.48 1.53	1.34 1.64	15:30:12 15:30:12 13:15:24 13:15:24	200 500 20 1033	1.53 1.53 1.53 1.49	2 1 1 1	3408 1300 800 2800	1.48 1.47 1.47 1.46	1.53 1.53 1.54 1.54	999 3740 740 2150	1 2 1 1
VOTUM	15.48	-0.39 %	17:00:00	3	15.34	1	77	15.34	15.40	200	1	2	36	[+]
VOT	15.34 15.50	13.94 17.02	15:38:22 15:13:11 15:13:11 14:47:49	100 12 88 42	15.40 15.44 15.42 15.42	1 1 1 1	20 20 20 200	15.30 15.28 15.26 15.24	15.44 15.46 15.48 15.50	88 100 100 2450	1 1 1 2
VOXEL	50.00	0.00 %	17:01:34	91	50.00	1	25	49.80	50.00	1909	1	11	552	[+]
VOX	49.80 50.20	45.00 55.00	17:00:00 17:00:00 16:45:43 16:18:09	3500 112 250 47	50.00 50.00 50.00 50.00	4 2 1 2	825 525 500 220	49.70 49.60 49.50 49.30	50.20 50.40 50.60 50.80	196 95 200 450	3 2 1 2
VRGSA	3.72	-1.90 %	17:00:00	82	3.61	1	1000	3.60	3.61	500	1	37	135	[+]
VRG	3.60 3.72	3.35 4.08	17:00:00 17:00:00 16:48:06 16:19:32	8 8 320 90	3.61 3.61 3.61 3.61	1 1 1 1	400 140 360 380	3.60 3.59 3.57 3.56	3.68 3.69 3.71 3.72	769 400 450 1738	1 1 1 1
WARIMPEX	5.14	-4.81 %	17:00:00	1	5.14	1	2893	5.14	6.12	17	1	0	0	[+]
WXF	5.14 5.14	4.63 5.64	17:00:00 17:02:37 11:58:50 16:27:46	1 1 265 500	5.40 5.66 5.98 5.98	1 1 1 1	325 163 107 2	5.00 4.80 4.50 4.47	6.20 6.40 6.50 6.66	5 260 646 300	1 1 4 1
WASKO	1.75	2.31 %	16:42:44	3	1.77	1	2000	1.76	1.77	13449	7	17	29	[+]
WAS	1.73 1.77	1.57 1.92	16:42:44 16:35:24 16:23:04 14:32:09	757 720 500 50	1.75 1.75 1.75 1.75	1 2 2 1	750 800 1277 888	1.73 1.72 1.71 1.70	1.77 1.78 1.78 1.79	9199 10653 2800 19267	4 5 2 5
WAWEL	586.00	0.00 %	15:50:09	2	586.00	3	108	586.00	594.00	11	3	0	82	[+]
WWL	582.00 594.00	528.00 644.00	15:50:09 15:50:09 15:35:27 11:13:43	1 2 2 18	588.00 588.00 594.00 586.00	2 8 8 1	26 451 125 2	584.00 582.00 580.00 578.00	596.00 598.00 600.00 602.00	67 11 247 38	2 3 5 7
WIELTON	10.16	1.18 %	17:00:00	16	10.28	5	2817	10.18	10.28	17158	1	9	96	[+]
WLT	10.16 10.28	9.15 11.16	17:00:00 16:48:35 16:48:02 16:46:56	4 1 546 1	10.28 10.20 10.26 10.18	2 1 1 2	1150 197 271 300	10.12 10.10 10.08 10.04	10.30 10.32 10.34 10.36	21539 20000 20275 20275	7 1 2 2
WIKANA	0.00	0.00 %	13:18:07	140	4.48	1	1800	4.32	4.46	160	1	0	0	[+]
WIK	0.00 0.00	4.04 4.92	13:18:07 15:37:49 11:57:36 11:34:59	80 1 45 343	4.46 4.46 4.32 4.32	1 2 1 1	900 700 357 500	4.26 4.20 4.14 4.10	4.48 4.50 4.52 4.78	2459 337 1910 622	2 1 2 1
WIRTUALNA	122.20	2.81 %	16:46:14	4	124.40	2	46	123.60	124.60	181	2	7	872	[+]
WPL	119.40 124.60	110.00 134.40	16:46:14 16:46:14 16:46:14 16:46:14	11 7 12 11	124.40 124.40 124.40 124.40	3 2 2 1	1465 80 54 44	123.40 123.00 122.60 122.20	124.80 125.00 125.60 125.80	27 453 57 34	2 8 2 2
WITTCHEN	11.70	0.00 %	17:00:00	30	11.70	1	310	11.50	11.70	87	1	2	21	[+]
WTN	11.30 11.70	10.55 12.85	15:52:47 15:52:47 15:52:47 15:52:47	192 192 143 90	11.30 11.30 11.30 11.50	1 2 2 3	400 826 700 508	11.40 11.30 11.25 11.20	11.80 11.95 12.00 12.20	600 342 514 100	2 1 2 1
WOJAS	4.69	0.00 %	10:22:19	110	4.69	1	500	4.35	4.69	1984	1	0	2	[+]
WOJ	4.64 4.69	4.23 5.14	09:37:05 09:00:00 16:48:55 15:00:15	241 5 50 227	4.64 4.69 4.69 4.69	1 1 1 1	100 350 21 250	4.33 4.30 4.20 4.15	4.76 4.78 4.88 4.89	995 677 3407 3000	1 2 1 1
WORKSERV	1.27	3.61 %	15:49:17	2079	1.32	2	6000	1.29	1.33	2500	1	14	19	[+]
WSE	1.26 1.37	1.14 1.40	15:48:57 15:48:57 15:01:46 11:45:13	1500 500 465 352	1.32 1.32 1.32 1.32	1 1 1 1	6000 750 500 1250	1.29 1.28 1.28 1.27	1.34 1.34 1.35 1.36	500 2000 823 5565	1 2 1 3
XTB	17.20	-0.29 %	17:00:00	55	17.05	4	6635	17.05	17.07	28	1	145	2,498	[+]
XTB	16.86 17.32	15.48 18.92	17:00:00 17:00:00 17:00:00 17:00:00	46 501 280 100	17.05 17.05 17.05 17.05	1 4 4 1	505 8800 374 1370	17.03 17.01 17.00 16.94	17.09 17.10 17.12 17.14	216 3 28 200	2 1 1 1
ZAMET	0.85	-1.18 %	17:00:00	50	0.84	1	530	0.82	0.84	1900	1	48	39	[+]
ZMT	0.82 0.85	0.77 0.93	14:19:06 13:24:24 13:24:24 13:24:24	2000 4783 2000 3000	0.82 0.82 0.82 0.82	2 2 1 2	6320 1217 1700 5292	0.82 0.82 0.82 0.81	0.85 0.85 0.86 0.86	2249 10000 1408 19296	1 1 1 2
ZEPAK	9.26	1.54 %	15:22:29	4	9.24	2	969	9.00	9.22	150	1	1	13	[+]
ZEP	9.00 9.26	8.34 10.15	14:52:37 14:52:37 14:52:37 13:46:16	123 100 150 110	9.00 9.00 9.02 9.10	1 1 1 1	200 57 200 150	8.98 8.90 8.86 8.82	9.24 9.26 9.30 9.40	7761 457 228 560	5 2 2 2
ZPUE	205.00	3.41 %	16:49:26	19	212.00	3	108	199.00	212.00	1	1	0	46	[+]
PUE	205.00 212.00	184.50 225.00	16:49:26 16:49:26 16:44:24 16:44:24	10 46 26 24	210.00 210.00 210.00 209.00	2 2 2 1	37 35 40 40	198.00 197.00 195.00 194.00	221.00 223.00 224.00 229.00	30 6 25 100	2 1 2 1
ZREMB	1.02	-1.96 %	16:46:51	2800	1.00	1	2580	0.99	1.00	7904	1	4	4	[+]
ZRE	1.00 1.02	0.92 1.12	16:46:51 15:46:54 15:19:36 09:44:38	1489 12 11 1	1.00 1.02 1.00 1.02	2 1 1 2	2850 1400 1390 5100	0.98 0.96 0.96 0.95	1.02 1.03 1.03 1.04	481 757 1590 6894	1 1 1 3
ZUE	4.14	1.94 %	16:49:36	1991	4.20	1	359	4.12	4.19	2500	1	4	16	[+]
ZUE	4.10 4.20	3.73 4.55	16:49:36 16:49:36 16:49:36 16:48:49	8 219 277 100	4.20 4.20 4.19 4.19	2 1 1 2	1456 500 500 850	4.10 4.06 4.03 4.02	4.20 4.22 4.24 4.29	2809 734 2000 490	2 1 1 1
ZYWIEC	482.00	1.47 %	13:54:19	2	483.00	2	5	478.00	483.00	28	6	0	7	[+]
ZWC	482.00 483.00	434.00 530.00	13:54:19 12:29:19 11:34:27 10:29:13	1 3 2 2	483.00 483.00 482.00 482.00	6 10 11 4	29 70 74 52	477.00 476.00 475.00 474.00	484.00 485.00 486.00 487.00	235 215 4 4	6 9 1 1

GPW	Świat	Waluty

Forum
» Ponownie zajeta pozycja [0]EKOPOL
» Poproszę dodax XTPL [2]INFRA
» Wyniki konkursu typowania EURO2020 [9]
» Wielton na długi termin? [9]WIELTON
» COAL ENERGY analiza na youtube [0] COALENERG
» Zmiana nazwy na FEMTECH [1]SMSKREDYT
» GRa weekendowa - błąd działania [2]
» Zmiana nazwy na punkpirates [0]IQP
» Zmiana nazwy na Novavis GR [1]RUBICON
» FAQ Gry Giełdowej [9]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015