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

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

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	443.00	1.48 %	17:03:00	3	445.00	3	237	445.00	446.00	72	1	6	2,507	[+]
11B	440.50 448.00	399.00 487.00	17:02:45 17:02:45 17:01:19 17:00:11	3 4 6 12	445.00 445.00 445.00 445.00	2 4 1 2	90 423 100 20	442.50 442.00 441.50 440.50	447.00 447.50 448.50 449.00	112 18 105 10	1 1 2 1
4FUNMEDIA	14.90	1.01 %	17:00:00	1	14.95	1	1	14.90	14.95	120	1	0	2	[+]
4FM	14.70 14.95	13.45 16.35	17:00:00 16:01:16 14:27:12 09:34:09	15 64 37 20	14.95 14.70 14.70 14.70	1 2 1 1	50 585 649 170	14.40 14.05 14.00 13.95	15.00 15.10 15.20 15.30	247 40 69 280	3 1 1 2
ABCDATA	1.54	-1.29 %	17:00:00	1	1.53	2	1200	1.52	1.53	7597	1	103	155	[+]
ABC	1.48 1.54	1.39 1.69	16:48:35 16:48:35 16:38:19 16:06:29	2402 726 1000 5490	1.53 1.53 1.52 1.52	1 5 9 11	740 11457 14757 13358	1.51 1.50 1.49 1.48	1.54 1.55 1.56 1.57	13768 18142 11851 4636	4 14 8 5
ABMSOLID	10.80	-4.15 %	16:30:38	1	10.40	1	100	9.94	10.40	191	1	1	8	[+]
ABM	9.96 10.80	9.72 11.85	16:30:37 16:30:36 16:30:35 16:30:34	1 1 1 1	10.40 10.40 10.40 10.40	2 1 1 1	31 140 80 15	9.60 9.10 9.00 8.00	10.45 10.90 11.00 11.10	718 95 182 115	1 1 1 1
ABPL	21.10	2.38 %	14:35:16	60	21.50	1	46	21.30	21.60	269	1	0	8	[+]
ABE	21.10 21.50	19.00 23.20	14:28:43 14:25:05 14:05:10 13:56:40	30 100 23 30	21.50 21.50 21.50 21.50	2 3 2 2	220 604 122 170	21.10 21.00 20.80 20.50	21.80 21.90 22.00 22.10	400 25 61 25	1 1 2 1
ACAUTOGAZ	43.00	0.00 %	10:43:07	224	43.00	1	84	42.70	42.90	40	1	0	10	[+]
ACG	43.00 43.00	38.70 47.30	15:09:27 15:09:27 14:24:12 14:24:12	92 22 11 23	43.00 42.90 42.70 42.70	1 1 2 1	51 20 185 35	42.00 41.80 41.70 41.00	43.00 43.40 43.50 43.70	276 76 20 220	1 3 1 2
ACTION	3.80	0.52 %	17:00:00	1	3.85	2	328	3.80	3.85	9989	1	14	52	[+]
ACT	3.76 3.94	3.42 4.18	16:27:47 16:27:47 16:24:01 14:15:11	150 500 10 735	3.80 3.80 3.85 3.88	1 2 4 1	500 949 2165 324	3.76 3.73 3.70 3.65	3.86 3.88 3.90 3.94	400 364 1500 1509	1 2 1 3
ADIUVO	9.36	-1.68 %	13:51:03	110	9.36	1	10	9.20	9.52	31	2	1	9	[+]
ADV	9.36 9.36	8.44 10.25	13:43:33 13:43:33 16:24:26 12:57:55	890 10 9 1257	9.36 9.36 9.52 9.48	1 1 1 1	980 10 930 10	9.16 8.50 8.10 7.50	9.70 9.96 9.98 10.20	50 50 165 50	1 1 1 1
AGORA	10.25	1.46 %	16:41:26	900	10.40	2	156	10.35	10.50	2879	6	3	27	[+]
AGO	10.25 10.50	9.24 11.25	13:20:02 13:20:02 13:20:02 11:36:16	456 112 97 100	10.35 10.35 10.40 10.35	1 1 2 2	551 100 20 1000	10.30 10.25 10.10 9.80	10.65 10.70 10.75 10.80	85 1000 33 147	1 1 1 1
AGROTON	4.45	-4.04 %	17:00:00	2	4.27	1	100	4.24	4.27	348	1	4	17	[+]
AGT	4.24 4.50	4.01 4.89	15:06:33 15:06:33 12:41:29 11:25:20	32 199 1 157	4.24 4.24 4.24 4.28	1 1 1 1	200 400 300 50	4.22 4.21 4.20 4.10	4.30 4.40 4.45 4.50	200 350 2963 1181	1 1 2 1
AILLERON	14.85	4.23 %	15:05:25	189	14.80	2	564	14.60	14.80	391	1	13	187	[+]
ALL	14.60 15.30	13.40 16.30	15:04:07 13:01:48 12:57:25 12:37:35	37 500 774 507	14.80 15.00 14.80 14.80	1 1 1 1	200 27 1400 267	14.40 14.35 14.30 14.25	15.00 15.10 15.20 15.25	801 2170 1100 202	2 2 2 1
ALCHEMIA	4.10	-0.25 %	17:00:00	261	4.02	1	89	4.02	4.09	300	1	2	9	[+]
ALC	4.02 4.10	3.69 4.51	14:44:21 09:32:48 09:32:44 09:32:27	820 300 300 300	4.03 4.03 4.03 4.03	1 1 1 1	500 10 509 1000	4.01 4.00 3.92 3.91	4.10 4.11 4.13 4.16	590 550 264 385	2 1 1 1
ALIOR	66.50	-0.90 %	17:00:00	272	65.80	3	6613	65.80	66.15	1704	1	196	12,902	[+]
ALR	65.30 66.80	59.85 73.15	17:00:00 17:00:00 17:00:00 17:00:00	359 100 909 20	65.80 65.80 65.80 65.80	1 4 1 6	500 3717 6607 3432	65.75 65.70 65.65 65.60	66.25 66.50 66.55 66.60	4 53 1022 3598	1 1 2 1
ALTA	3.18	-8.75 %	16:48:59	504	2.92	1	10	PKC	3.18	298	1	3	11	[+]
AAT	2.92 3.18	2.88 3.48	16:25:36 16:25:36 12:24:08 12:24:08	2455 173 1 80	3.06 3.08 3.18 3.10	1 1 1 1	600 5000 59 1	3.48 2.92 1.85 0.01	3.20 3.50 3.60 3.64	301 498 1498 985	1 1 1 1
ALTUSTFI	7.50	0.53 %	17:04:40	301	7.54	1	197	7.42	7.54	2199	1	19	142	[+]
ALI	7.42 7.54	6.76 8.24	17:04:31 17:03:58 17:01:39 17:01:39	2199 2500 2801 199	7.54 7.54 7.54 7.54	2 1 5 1	850 583 1111 5000	7.40 7.36 7.34 7.32	7.56 7.58 7.60 7.70	2500 11 2200 300	1 1 2 1
ALUMETAL	48.40	-0.81 %	17:00:00	2	49.00	1	4451	49.00	49.30	78	1	2	77	[+]
AML	46.50 49.30	43.60 53.20	17:00:00 14:43:39 14:41:55 14:41:55	1 213 70 100	49.00 49.30 49.00 49.00	1 1 1 1	61 80 41 17	47.70 47.60 47.10 47.00	49.40 49.45 49.50 49.90	301 100 200 598	3 1 1 2
AMBRA	12.00	3.28 %	17:00:00	68	12.60	1	113	12.50	12.60	613	2	6	71	[+]
AMB	12.00 12.60	10.80 13.20	17:00:00 17:00:00 16:47:38 16:32:10	3075 57 1 82	12.60 12.60 12.45 12.45	1 2 3 1	311 129 307 2647	12.40 12.10 12.00 11.95	12.75 12.80 12.90 12.95	87 555 200 160	1 2 1 1
AMICA	120.00	2.33 %	16:36:52	6	122.80	1	12	122.40	122.80	143	2	1	128	[+]
AMC	119.00 122.80	108.00 132.00	16:31:13 16:31:13 16:31:13 16:31:13	26 10 15 49	122.80 122.60 122.60 122.40	1 1 1 2	768 22 22 39	122.00 121.20 121.00 120.20	123.00 123.80 124.00 124.20	29 125 63 22	2 2 2 1
AMREST	444.00	0.00 %	17:00:00	1	440.00	1	1	PKC	440.00	483	1	2	1,095	[+]
EAT	436.00 444.00	400.00 488.00	17:00:00 17:00:00 17:00:00 17:00:00	1 7 6 4	440.00 440.00 440.00 440.00	1 1 1 1	4 69 6 20	436.00 434.00 433.00 431.00	442.00 443.50 444.00 444.50	76 56 27 5	1 2 3 1
APATOR	25.80	1.55 %	16:16:32	1	26.20	2	500	25.60	26.00	48	1	3	68	[+]
APT	25.80 26.20	23.30 28.30	16:16:32 16:01:33 15:57:24 15:56:37	112 500 300 12	26.00 26.00 26.00 26.00	2 2 2 3	211 291 181 349	25.30 25.20 25.10 25.00	26.10 26.20 26.50 26.60	492 349 200 40	2 2 1 1
APLISENS	12.00	4.35 %	09:00:00	2	12.00	1	100	11.40	12.00	370	2	0	0	[+]
APN	12.00 12.00	10.80 13.20	17:00:00 15:59:51 09:00:00 11:11:29	50 50 2 100	11.50 11.60 12.00 11.50	2 1 0 0	80 100 0 0	10.80 10.60 0.00 0.00	12.20 12.50 12.90 13.00	250 1100 396 1050	1 2 3 2
APSENERGY	2.78	3.73 %	09:00:00	150	2.78	2	3950	2.70	3.00	3800	2	0	0	[+]
APE	2.78 2.78	2.51 3.05	16:46:32 16:42:04 16:41:50 16:12:43	500 2795 5 400	2.68 2.79 2.79 3.00	1 1 0 0	200 333 0 0	2.40 0.01 0.00 0.00	3.04 3.40 3.53 3.68	2102 500 600 500	1 1 1 1
ARCHICOM	0.00	0.00 %	13:43:57	72	13.80	1	50	13.55	13.80	158	3	0	0	[+]
ARH	0.00 0.00	12.45 15.15	16:44:40 16:44:40 16:44:40 16:44:40	140 725 378 100	13.75 13.75 13.75 13.80	1 1 1 0	1000 45 564 0	13.50 13.35 13.30 0.00	13.90 13.95 14.10 14.20	550 80 70 200	1 1 1 1
ARCTIC	4.10	-0.25 %	14:45:25	350	4.06	1	1708	4.05	4.08	8000	2	57	233	[+]
ATC	4.06 4.12	3.69 4.51	14:20:56 14:20:56 14:16:32 14:16:32	100 400 88 112	4.06 4.06 4.06 4.06	1 1 1 1	500 500 1000 251	4.04 4.00 3.98 3.97	4.11 4.12 4.15 4.17	821 61 3810 500	1 1 3 1
ARCUS	0.00	0.00 %	16:37:16	667	1.50	2	6300	1.45	1.55	5200	1	0	0	[+]
ARC	0.00 0.00	1.35 1.65	16:37:16 09:00:00 14:44:45 14:33:00	33 60 200 320	1.50 1.55 1.55 1.55	1 0 0 0	333 0 0 0	0.01 0.00 0.00 0.00	1.60 1.85 1.92 1.98	1000 380 260 2078	1 1 1 1
ARTERIA	6.58	0.00 %	17:00:00	1	6.58	1	40	6.36	6.58	514	2	1	5	[+]
ARR	6.36 6.58	5.94 7.22	12:31:42 12:31:42 09:00:00 17:00:00	668 132 1 1	6.36 6.36 6.58 6.58	1 1 1 1	1185 633 1 13	6.34 6.30 0.94 0.11	6.60 6.62 6.86 6.88	544 1135 150 450	2 1 1 1
ARTMAN	8.70	0.69 %	16:14:21	827	8.76	1	166	8.74	8.76	173	1	4	39	[+]
ART	8.60 8.76	7.84 9.56	16:14:21 15:51:06 15:51:06 15:49:25	173 527 473 334	8.74 8.62 8.64 8.74	1 1 1 1	401 477 300 940	8.62 8.60 8.50 8.42	8.80 8.98 9.00 9.10	4000 303 1000 89	2 1 1 1
ASBIS	3.08	-0.65 %	17:00:00	158	3.05	2	2362	3.02	3.06	998	1	125	379	[+]
ASB	2.98 3.15	2.78 3.38	17:00:00 17:00:00 17:00:00 17:00:00	777 200 2000 490	3.05 3.05 3.05 3.05	2 5 1 3	1611 3735 500 3121	3.01 3.00 2.99 2.98	3.07 3.08 3.11 3.14	500 500 255 1332	1 1 1 1
ASSECOBS	27.00	-1.82 %	09:00:00	40	27.00	1	381	26.20	27.00	20	1	0	1	[+]
ABS	27.00 27.00	24.30 29.70	15:57:06 15:57:06 15:56:02 15:56:02	23 777 23 377	27.50 27.50 27.50 27.50	1 1 1 1	383 289 250 1204	26.10 25.90 25.10 25.00	27.50 28.00 28.50 28.80	1507 193 50 100	3 4 1 1
ASSECOPOL	43.28	1.43 %	17:00:00	8	43.90	1	2500	43.62	43.90	1109	3	109	4,754	[+]
ACP	43.28 43.90	38.96 47.60	17:00:00 17:00:00 17:00:00 17:00:00	53 47 41 46	43.90 43.90 43.90 43.90	2 1 2 1	2191 779 530 427	43.50 43.48 43.40 43.36	43.94 43.96 43.98 44.00	755 50 50 100	1 1 1 1
ASSECOSEE	11.50	1.32 %	09:23:03	10	11.50	1	16	11.35	11.45	230	1	0	0	[+]
ASE	11.50 11.50	10.35 12.65	14:08:16 14:04:02 13:54:42 13:53:13	197 293 174 25	11.35 11.35 11.35 11.35	1 2 3 1	500 1182 1506 30	11.15 11.10 11.00 10.90	11.50 11.55 11.65 11.80	1096 650 500 4	2 1 1 1
ASTARTA	33.00	-1.82 %	16:47:54	22	32.40	1	119	32.40	32.80	246	1	0	14	[+]
AST	32.40 33.00	29.70 36.30	15:33:52 11:59:22 09:00:00 15:12:41	254 150 2 8	32.80 32.80 33.00 33.00	1 2 1 2	500 8039 500 141	32.20 32.00 31.60 31.50	33.00 33.50 34.40 34.50	75 500 30 1000	1 1 1 1
ATAL	30.20	-0.65 %	16:17:30	52	30.50	1	248	30.50	30.70	71	2	0	4	[+]
1AT	30.20 30.70	27.20 33.20	09:22:21 09:00:19 09:00:00 15:46:16	50 2 21 1	30.70 30.70 30.20 30.70	1 3 3 1	200 669 352 40	30.40 30.20 30.00 29.70	31.00 31.70 31.90 32.00	104 197 497 975	2 1 1 2
ATENDE	3.85	-6.49 %	17:00:00	10	3.60	1	31	3.60	3.85	2390	1	0	0	[+]
ATD	3.60 3.85	3.47 4.23	16:06:57 16:06:31 09:00:00 09:43:57	2 10 2 2	3.85 3.75 3.85 3.85	1 1 0 0	39 78 0 0	3.47 3.20 0.00 0.00	3.99 4.00 4.19 4.20	983 414 2856 4000	1 2 2 1
ATLANTAPL	4.11	0.00 %	12:35:52	500	4.11	1	800	4.11	4.23	172	1	1	2	[+]
ATP	4.11 4.11	3.70 4.52	14:18:54 17:02:13 17:01:17 17:00:00	300 481 841 500	4.11 4.10 4.10 4.10	1 1 1 1	900 1900 104 1	4.10 4.04 3.81 0.30	4.24 4.32 4.49 4.50	1800 130 93 185	1 1 1 1
ATLANTIS	0.57	-5.36 %	17:00:00	1398	0.53	1	2467	0.53	0.58	2007	2	45	25	[+]
ATS	0.52 0.59	0.52 0.62	16:49:24 16:48:14 16:40:14 16:38:52	2 67 3 67	0.57 0.53 0.58 0.53	3 2 3 1	4310 9600 10094 9000	0.52 0.51 0.50 0.49	0.59 0.60 0.61 0.65	5587 4018 7500 21027	2 3 2 7
ATLASEST	1.03	0.97 %	13:07:00	1400	1.04	2	12110	1.00	1.08	980	1	5	5	[+]
ATL	1.03 1.04	0.93 1.13	09:41:16 16:47:01 12:55:34 12:55:34	3180 50 1173 300	1.03 1.03 0.98 0.98	1 1 2 2	1198 4000 2111 22846	0.99 0.96 0.93 0.90	1.10 1.11 1.16 1.17	5000 1000 4300 3500	1 1 2 1
ATM	7.02	-0.85 %	17:00:00	1	6.96	2	245	6.80	6.96	4383	2	2	12	[+]
ATM	6.96 7.02	6.32 7.72	13:16:28 11:31:09 10:19:26 10:12:31	32 15 1150 5	6.96 6.96 7.00 7.02	3 1 1 1	774 1200 2000 239	6.70 6.68 6.62 6.54	6.98 7.00 7.02 7.24	1150 2060 236 271	1 1 1 85
ATMGRUPA	6.80	-0.30 %	17:00:53	30	6.66	1	140	6.38	6.66	1472	2	11	70	[+]
ATG	6.38 6.80	6.12 7.48	17:00:00 17:00:00 17:00:00 17:00:00	439 1544 1354 1663	6.66 6.66 6.66 6.66	1 1 1 1	208 175 975 250	6.26 6.22 6.12 6.00	6.72 6.80 6.98 7.12	1740 350 398 1810	2 1 1 2
ATREM	0.00	0.00 %	11:31:10	13	2.47	3	137	2.47	2.52	100	5	0	0	[+]
ATR	0.00 0.00	2.23 2.71	09:13:43 09:13:43 09:13:43 09:13:43	9 12 12 12	2.46 2.46 2.46 2.46	3 8 4 5	720 160 130 125	2.45 2.42 2.40 2.35	2.54 2.55 2.58 2.60	125 299 130 520	3 6 3 4
AUTOPARTN	4.25	0.00 %	16:48:11	18	4.25	3	1200	4.14	4.24	402	1	3	12	[+]
APR	4.15 4.25	3.83 4.67	16:48:11 16:47:09 13:40:55 13:40:55	182 318 1860 240	4.15 4.15 4.17 4.19	1 1 3 2	568 400 1227 820	4.12 4.11 4.02 4.01	4.25 4.29 4.30 4.32	4299 90 3000 136	3 1 1 1
AVIASG	0.00	0.00 %	15:52:48	176	15.05	3	3627	15.05	15.25	400	1	0	0	[+]
ASG	0.00 0.00	13.55 16.55	10:42:33 10:42:33 09:00:00 17:00:00	257 237 2 2	15.05 15.05 15.20 15.15	1 5 1 0	2000 31800 1000 0	15.00 14.95 14.80 0.00	15.50 17.50 18.10 19.00	500 14 91 42	1 1 2 1
AWBUD	1.05	-8.70 %	16:47:09	470	1.05	1	555	1.04	1.05	4742	1	8	8	[+]
AWB	1.05 1.05	0.95 1.15	16:47:09 16:47:09 13:16:11 13:15:40	2000 5437 990 2002	1.05 1.05 1.15 1.15	1 2 1 1	1530 1678 1603 5000	1.03 1.00 0.99 0.98	1.10 1.14 1.15 1.16	525 10000 782 6000	1 1 1 1
BAHOLDING	2.40	-2.08 %	17:04:38	3584	2.35	2	1170	2.33	2.35	3584	1	461	1,090	[+]
BAH	2.31 2.43	2.16 2.64	17:00:00 17:00:00 17:00:00 17:00:00	250 4700 300 2710	2.35 2.35 2.35 2.35	6 6 7 2	23278 17789 7795 1410	2.32 2.31 2.30 2.29	2.37 2.38 2.39 2.40	6629 4111 5000 33730	5 4 1 8
BALTONA	4.54	0.89 %	09:05:02	1	4.54	1	3500	4.45	4.54	4633	3	0	0	[+]
BAL	4.54 4.54	4.09 4.99	11:37:36 10:41:07 10:39:03 09:06:14	656 778 222 1	4.50 4.50 4.51 4.53	1 1 1 1	2504 200 867 1	3.95 3.90 2.87 2.00	4.55 4.56 4.59 4.60	1104 500 557 6044	1 1 2 3
BBIDEVNFI	0.55	1.82 %	16:11:26	746	0.56	5	41677	0.55	0.57	25000	2	73	41	[+]
BBD	0.54 0.56	0.50 0.60	16:08:38 16:08:38 16:08:38 14:29:43	4207 1913 3880 3007	0.56 0.56 0.56 0.56	7 1 4 2	50712 2000 21740 25000	0.54 0.53 0.52 0.50	0.58 0.59 0.60 0.61	5000 14000 20411 1700	1 4 5 1
BEDZIN	25.90	0.00 %	16:30:13	1	25.90	1	573	23.50	25.90	933	2	0	0	[+]
BDZ	25.90 25.90	23.40 28.40	16:30:12 16:30:11 16:30:10 16:30:09	1 1 1 1	25.90 25.90 25.90 25.90	1 1 0 0	321 573 0 0	23.40 22.50 0.00 0.00	26.90 27.90 28.00 28.60	547 42 750 350	2 1 1 1
BENEFIT	962.00	1.06 %	15:44:54	1	956.00	1	7	940.00	954.00	10	1	0	192	[+]
BFT	920.00 962.00	866.00 1055.00	15:44:54 15:44:17 15:44:03 15:43:58	1 14 3 1	954.00 950.00 952.00 952.00	1 1 1 3	135 2 2 25	934.00 924.00 922.00 920.00	956.00 960.00 962.00 986.00	13 40 59 14	1 1 2 1
BEST	0.00	0.00 %	09:51:00	260	29.20	1	270	28.20	29.20	240	1	0	0	[+]
BST	0.00 0.00	26.40 32.00	15:12:19 09:17:54 09:17:54 09:17:54	76 107 130 13	29.20 30.00 30.00 29.80	1 0 0 0	500 0 0 0	27.60 0.00 0.00 0.00	29.40 30.40 30.80 37.00	260 150 80 125	1 1 1 1
BETACOM	14.30	0.00 %	09:31:41	1	14.30	3	6	14.30	14.40	100	50	0	3	[+]
BCM	14.00 14.30	12.90 15.70	09:31:41 09:31:41 09:31:41 09:31:41	5 1 3 1	14.30 14.30 14.30 14.30	100 1 1 1	200 10000 700 10000	14.20 14.10 14.00 13.80	14.50 14.70 14.80 14.90	600 168 250 145	1 1 2 1
BGZ	51.80	-3.47 %	17:00:00	101	50.00	1	400	49.60	50.00	899	1	1	42	[+]
BGZ	50.00 51.80	46.70 56.80	16:26:43 16:13:17 15:58:46 13:05:46	2 40 161 45	50.00 50.00 50.00 50.00	3 1 1 1	475 20 206 49	49.00 48.70 48.60 48.10	50.20 51.00 51.80 52.00	10 210 150 29	1 1 1 1
BIK	15.60	0.00 %	17:00:00	1	15.60	30	48	14.80	15.60	301	1	0	8	[+]
BIK	15.30 15.65	14.05 17.15	16:06:21 16:06:21 16:06:21 16:06:21	13 1 1 3	15.35 15.30 15.30 15.30	30 1 1 0	48 600 33 0	14.75 14.70 0.01 0.00	15.65 15.80 15.85 16.05	1393 259 380 23	2 1 1 1
BIOMEDLUB	1.26	0.00 %	16:42:56	10000	1.26	1	2995	1.25	1.26	13558	2	61	77	[+]
BML	1.25 1.27	1.14 1.38	16:31:26 16:29:41 16:20:51 16:17:06	7005 1500 1942 118	1.25 1.26 1.26 1.26	1 2 1 2	5000 10000 252 1400	1.24 1.23 1.22 1.20	1.27 1.28 1.29 1.30	5995 1000 17272 11600	2 1 7 4
BIOTON	7.17	-0.28 %	17:00:00	1177	7.10	1	3942	7.10	7.14	373	1	47	331	[+]
BIO	7.04 7.25	6.46 7.88	17:00:00 17:00:00 17:00:00 16:49:51	79 131 221 55	7.10 7.10 7.10 7.06	1 1 1 2	339 150 250 1114	7.06 7.05 7.04 7.03	7.16 7.17 7.18 7.19	2011 8373 373 200	2 2 1 1
BOGDANKA	59.00	0.33 %	17:00:05	64	60.00	2	111	59.70	60.00	528	2	12	712	[+]
LWB	57.40 60.00	53.10 64.90	17:00:00 17:00:00 17:00:00 17:00:00	8 148 63 50	60.00 60.00 60.00 60.00	2 1 1 1	192 94 41 90	59.60 59.50 59.40 59.30	60.20 60.40 60.50 60.60	50 74 1062 42	1 1 2 1
BORYSZEW	6.40	0.16 %	17:04:20	685	6.41	1	2000	6.41	6.45	2100	2	372	2,378	[+]
BRS	6.38 6.48	5.76 7.04	17:01:11 17:01:11 17:01:11 17:01:11	1000 1000 1000 1000	6.41 6.41 6.41 6.41	5 2 1 3	5000 1267 3136 2665	6.40 6.39 6.38 6.37	6.47 6.48 6.50 6.51	200 2065 2565 2065	1 1 2 1
BOS	8.23	-0.98 %	16:33:39	30	8.09	1	234	8.01	8.09	170	1	6	51	[+]
BOS	7.85 8.23	7.41 9.05	15:42:25 15:40:42 15:17:56 15:14:39	97 100 10 197	7.90 7.90 8.10 7.85	1 1 1 3	2500 1110 100 2130	7.95 7.85 7.73 7.70	8.10 8.22 8.25 8.27	1990 150 650 750	3 1 1 1
BOWIM	0.00	0.00 %	17:00:00	50	3.49	1	1700	3.36	3.48	300	1	0	0	[+]
BOW	0.00 0.00	3.15 3.83	13:59:08 17:00:00 17:00:00 17:00:00	500 394 2000 106	3.38 3.50 3.50 3.50	1 1 1 1	3000 1700 2000 138	3.35 3.11 3.02 2.51	3.50 3.60 3.68 3.70	3000 300 1373 78	1 1 1 1
BRASTER	3.97	4.53 %	17:00:00	350	4.15	1	1860	4.11	4.15	3809	2	57	233	[+]
BRA	3.90 4.24	3.58 4.36	16:47:21 16:43:46 16:42:58 16:42:27	249 250 1414 100	4.11 4.15 4.15 4.15	1 1 1 1	1436 1835 111 255	4.10 4.09 4.02 4.01	4.19 4.21 4.22 4.23	1064 1800 500 110	1 1 1 1
BSCDRUK	40.80	0.00 %	17:00:00	1	40.80	1	8	38.60	40.80	94	3	0	0	[+]
BSC	40.80 40.80	36.80 44.80	09:00:00 17:00:00 09:00:00 09:00:00	1 1 1 1	40.80 40.80 40.80 40.80	1 1 1 0	280 15 1 0	38.40 36.20 20.00 0.00	41.00 45.00 0.00 0.00	292 159 0 0	1 2 0 0
BUDIMEX	109.60	-0.55 %	17:00:00	19	109.40	3	83	108.00	109.40	110	4	2	217	[+]
BDX	108.00 109.80	98.70 120.40	17:00:00 17:00:00 17:00:00 17:00:00	10 50 50 25	109.40 109.40 109.40 109.40	1 2 1 6	123 105 20 272	107.80 107.60 107.20 107.00	109.60 109.80 110.00 110.20	10 48 239 25	1 2 4 1
BUWOG	0.00	0.00 %	15:13:40	2	124.10	1	8	125.60	132.00	72	1	0	0	[+]
BWO	0.00 0.00	111.70 136.50	14:40:15 10:07:06 13:47:55 16:22:32	1 12 12 1	123.10 122.80 124.20 125.90	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
BYTOM	2.70	7.61 %	16:49:44	965	2.97	1	300	2.95	2.97	138	1	402	1,178	[+]
BTM	2.70 3.06	2.68 3.26	16:49:06 16:48:56 16:47:59 16:46:01	3000 2000 1000 944	2.97 2.97 2.97 2.98	1 1 3 1	280 3000 700 2000	2.94 2.93 2.90 2.89	2.98 2.99 3.00 3.03	1056 15200 147657 2000	1 2 2 1
BZWBK	344.20	-1.44 %	17:00:00	51	342.00	1	238	342.00	344.00	80	1	39	13,373	[+]
BZW	338.60 345.00	309.80 378.60	17:00:00 17:00:00 17:00:00 17:00:00	245 259 212 541	342.00 342.00 342.00 342.00	1 2 2 2	353 2074 798 586	341.80 341.40 340.60 340.20	345.00 345.80 346.00 346.20	80 910 90 481	1 3 2 2
CAPITAL	3.35	3.58 %	15:26:36	1	3.47	2	4958	3.12	3.47	1294	2	1	2	[+]
CPA	3.35 3.47	3.02 3.68	09:59:09 09:41:00 09:39:40 09:25:40	1 1 1 300	3.46 3.42 3.40 3.36	1 2 1 1	200 400 169 500	3.05 3.00 2.98 2.86	3.49 3.50 3.52 3.55	1500 2000 777 1255	1 1 1 1
CCC	206.00	1.84 %	17:00:00	111	210.00	1	646	209.20	210.40	79	2	43	9,019	[+]
CCC	204.40 212.00	185.40 226.60	17:00:00 17:00:00 17:00:00 17:00:00	248 110 603 111	210.00 210.00 210.00 210.00	2 1 1 2	428 718 2316 1521	209.00 208.80 208.60 208.20	210.60 211.00 211.20 211.40	944 645 4478 668	2 2 2 1
CDPROJEKT	208.00	-1.65 %	17:04:40	110	203.20	1	586	PKC	203.60	1354	1	150	30,778	[+]
CDR	203.20 209.00	187.20 228.80	17:02:12 17:01:49 17:01:20 17:00:38	120 1000 12 154	203.20 203.20 203.20 203.20	4 32 3 4	771 5726 97 3783	203.20 203.00 202.80 202.60	204.00 204.20 204.40 205.00	134 70 140 30	2 1 1 2
CDRL	24.90	2.41 %	17:00:00	70	25.50	2	60	25.20	25.50	235	3	1	27	[+]
CDL	24.90 25.50	22.50 27.30	17:00:00 16:09:18 14:22:15 13:48:06	1 150 11 2	25.50 25.50 25.50 25.50	1 1 1 1	324 30 130 990	25.00 24.00 23.50 22.70	25.60 25.70 26.00 26.50	541 260 100 2131	1 1 1 2
CELTIC	0.00	0.00 %	15:52:43	20	8.15	1	980	7.80	8.15	1368	2	0	0	[+]
CPD	0.00 0.00	7.35 8.95	11:04:40 16:34:16 10:36:02 16:36:29	9 50 10 120	8.15 8.15 8.15 8.10	1 1 1 1	77 300 1049 1	7.75 7.50 7.20 2.52	8.30 8.40 8.70 8.80	920 237 300 325	1 1 1 2
CEZ	92.00	-0.49 %	12:10:01	25	92.00	1	10	91.20	92.00	15	1	0	2	[+]
CEZ	92.00 92.00	82.80 101.20	10:43:57 10:43:57 09:00:00 09:34:39	47 19 50 157	92.45 92.45 91.50 91.50	1 1 1 1	14 10 2 5000	91.00 90.20 90.00 89.05	92.85 95.50 96.00 96.50	5000 130 46 32	1 1 1 1
CHEMOS	0.00	0.00 %	16:48:18	232	0.33	1	1700	0.35	PKC	23636	13	0	0	[+]
CHS	0.00 0.00	0.30 0.36	16:48:02 16:48:02 16:45:40 16:45:33	673 1947 211 2386	0.31 0.32 0.33 0.32	1 1 2 1	1300 251 74000 90000	0.33 0.29 0.04 0.03	0.01 0.04 0.11 0.25	407 225 1900 750	2 1 2 1
CIECH	53.60	-1.49 %	17:00:00	8	52.80	2	768	52.80	53.15	100	1	27	1,406	[+]
CIE	52.50 54.15	48.24 58.95	17:00:00 17:00:00 17:00:00 17:00:00	25 866 88 12	52.80 52.80 52.80 52.80	1 1 1 2	100 278 25 191	52.75 52.65 52.60 52.55	53.20 53.30 53.50 53.60	398 100 450 100	2 1 1 1
CIGAMES	1.45	4.76 %	17:04:54	3000	1.54	2	780	1.53	PKC	2500	1	19,490	30,949	[+]
CIG	1.45 1.73	1.44 1.74	17:04:11 17:04:09 17:03:23 17:03:23	5712 11000 13778 1000	1.54 1.54 1.54 1.54	7 6 21 8	64135 59524 130162 47292	1.52 1.51 1.50 1.49	1.54 1.55 1.56 1.57	34390 56540 52759 33847	4 10 7 6
CLNPHARMA	33.10	-4.85 %	17:02:43	85	31.40	2	260	31.10	31.40	201	2	35	1,106	[+]
CLN	30.30 33.10	29.80 36.40	17:00:50 17:00:50 17:00:38 17:00:00	67 33 67 50	31.40 31.40 31.40 31.40	1 1 1 1	100 250 150 649	31.05 31.00 30.80 30.75	31.50 31.60 31.65 31.70	170 543 264 20	2 1 1 1
CNT	9.18	0.00 %	12:07:21	7	9.18	1	111	9.02	9.18	361	1	0	0	[+]
CNT	9.18 9.18	8.28 10.05	09:00:00 09:14:05 09:34:00 09:00:00	152 10 10 40	9.18 9.00 9.00 9.00	1 1 1 1	1940 195 200 150	9.00 8.62 8.60 8.58	9.20 9.26 9.30 9.48	10 20 200 399	1 1 1 2
COGNOR	2.14	-0.48 %	17:03:58	1075	2.07	3	4890	2.06	2.09	2399	2	44	91	[+]
COG	2.07 2.15	1.93 2.35	17:00:00 17:00:00 17:00:00 17:00:00	1000 1825 500 2500	2.07 2.07 2.07 2.07	2 2 1 2	5777 1949 4000 6300	2.05 2.04 2.03 2.02	2.10 2.11 2.12 2.13	2552 5000 6814 1520	3 2 2 2
COMARCH	163.00	0.00 %	17:00:00	25	165.00	1	10	163.50	165.00	85	2	1	180	[+]
CMR	162.50 165.00	147.00 179.00	17:00:00 17:00:00 16:40:05 16:40:05	7 368 31 19	165.00 165.00 165.00 165.00	1 1 1 1	10 12 13 60	163.00 162.00 161.50 161.00	166.00 167.00 168.00 169.00	61 25 14 49	2 2 1 2
COMP	60.00	0.84 %	17:02:36	17	60.00	1	41	59.50	60.00	133	1	6	330	[+]
CMP	59.50 61.00	54.00 66.00	17:01:27 17:00:00 17:00:00 17:00:00	33 967 250 100	60.00 60.00 60.00 60.00	2 3 2 1	387 488 70 300	59.00 56.50 56.00 53.50	61.00 61.50 62.00 63.50	2264 39 500 66	2 1 1 2
CORMAY	1.03	17.48 %	17:04:31	2604	1.21	2	5890	1.18	1.22	64892	6	2,755	3,197	[+]
CRM	1.03 1.21	1.02 1.24	17:04:31 17:04:31 17:04:31 17:04:31	2000 2811 635 3000	1.21 1.21 1.21 1.21	1 2 4 7	1000 5000 12323 31953	1.17 1.16 1.15 1.14	1.23 1.24 1.25 1.26	54685 46783 34266 27972	8 9 6 5
CPGROUP	4.94	0.00 %	09:37:17	2	4.94	100	210	4.84	4.92	210	100	0	2	[+]
CPG	4.94 4.94	4.46 5.40	09:37:17 09:37:17 09:37:17 09:37:17	1 5 1 3	4.94 4.94 4.94 4.94	100 1 1 1	210 1700 1586 1000	4.82 4.80 4.74 4.50	4.94 4.96 5.00 5.05	621 2017 1600 4998	1 1 1 1
CYFRPLSAT	22.00	0.46 %	17:00:00	2606	22.00	1	16150	22.00	22.10	12402	1	424	9,363	[+]
CPS	21.92 22.28	19.80 24.20	17:00:00 17:00:00 17:00:00 17:00:00	6 632 35 10471	22.00 22.00 22.00 22.00	2 1 3 2	901 1100 1260 20600	21.98 21.96 21.94 21.92	22.20 22.22 22.24 22.26	1210 2374 25133 2480	1 2 6 2
DEBICA	146.00	-2.05 %	13:19:57	99	143.50	1	50	142.00	143.50	474	3	10	1,468	[+]
DBC	140.00 146.00	131.50 160.50	13:12:09 13:11:54 13:11:40 13:11:40	3901 692 208 100	143.50 143.50 143.50 143.50	1 2 1 1	31 40 20 15	141.00 140.00 139.00 138.50	145.50 146.50 148.00 148.50	31 98 98 128	1 4 4 3
DECORA	10.45	-0.48 %	17:00:00	28	10.45	1	500	10.20	10.45	1604	3	0	0	[+]
DCR	10.45 10.45	9.42 11.45	09:00:00 09:58:21 09:26:44 09:26:44	2 2 60 10	10.45 10.50 10.10 10.10	2 1 2 2	180 597 300 600	10.15 10.10 10.05 10.00	10.50 10.60 10.70 10.80	1561 250 100 403	3 2 1 3
DEKPOL	41.40	1.49 %	17:00:00	50	40.80	1	190	40.00	40.80	22	1	0	17	[+]
DEK	40.80 41.40	37.40 45.40	17:00:00 16:48:17 11:02:23 09:26:57	200 22 22 22	40.80 40.80 40.80 40.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	41.00 41.40 42.00 47.60	90 103 180 150	1 1 1 1
DELKO	7.70	-0.26 %	16:17:36	9	7.70	1	40	7.50	7.70	451	3	6	42	[+]
DEL	7.00 7.70	6.94 8.46	16:17:36 16:17:36 16:17:36 14:31:48	31 40 20 2	7.70 7.66 7.64 7.50	1 1 1 1	28 50 100 100	7.36 7.30 7.20 7.10	7.80 7.82 7.94 7.98	100 578 100 100	1 1 1 1
DGA	9.84	0.61 %	16:46:15	4	9.90	2	540	9.60	9.90	129	1	2	15	[+]
DGA	9.50 9.90	8.86 10.80	16:46:15 16:46:15 16:25:30 16:24:30	13 175 225 200	9.90 9.86 9.86 9.86	1 1 2 1	60 120 210 210	9.30 9.06 9.00 8.00	9.98 10.00 10.30 10.40	350 730 3600 136	1 3 1 1
DINOPL	98.50	3.74 %	17:04:59	300	101.20	1	10	101.00	PKC	1193	1	109	10,879	[+]
DNP	97.70 101.50	88.65 108.30	17:04:59 17:03:15 17:02:48 17:02:08	35 100 10 50	101.20 101.20 101.20 101.20	1 2 2 1	800 2519 1864 1302	100.80 100.60 100.50 100.40	101.20 101.40 101.50 101.60	727 20 456 100	1 1 3 1
DOMDEV	70.20	-0.28 %	17:00:00	159	70.00	2	830	70.00	70.60	74	2	1	86	[+]
DOM	70.00 70.60	63.20 77.20	16:30:14 14:04:45 14:04:45 13:55:05	15 1 22 28	70.00 70.60 70.20 70.00	1 2 2 2	14 30 70 54	69.80 68.20 68.00 67.60	71.60 71.80 72.00 72.60	30 5 117 250	1 1 1 1
DROZAPOL	1.72	4.65 %	16:43:50	2	1.80	1	989	1.69	1.72	4365	1	2	4	[+]
DPL	1.66 1.80	1.55 1.89	16:43:50 16:43:49 16:43:48 16:43:48	2 2 3 3	1.80 1.80 1.80 1.80	1 1 1 2	596 1100 1000 6000	1.68 1.66 1.63 1.62	1.80 1.82 1.84 1.96	799 500 187 600	1 1 1 1
ECHO	4.20	-0.94 %	17:02:24	127	4.20	6	7560	4.20	4.21	2140	2	77	324	[+]
ECH	4.10 4.21	3.78 4.62	16:48:47 16:48:47 16:48:47 16:48:47	1746 300 2484 320	4.20 4.20 4.20 4.20	1 1 1 3	5000 900 244 950	4.15 4.11 4.09 4.06	4.22 4.23 4.26 4.28	590 2000 5575 1239	1 1 2 2
EDINVEST	0.00	0.00 %	14:57:01	1	1.96	2	8212	1.87	1.96	8005	2	0	0	[+]
EDI	0.00 0.00	1.77 2.14	09:00:00 16:37:23 09:08:03 11:33:50	500 1 2 1	1.88 1.97 1.97 1.97	1 0 0 0	142 0 0 0	1.75 0.00 0.00 0.00	2.00 2.22 2.26 2.66	3375 682 359 13200	3 2 1 3
EFEKT	22.50	5.78 %	17:00:00	15	23.80	1	1	23.80	23.90	162	1	0	1	[+]
EFK	22.50 23.80	20.30 24.70	17:00:00 09:00:00 17:03:00 17:00:00	6 1 22 1	23.80 22.50 22.50 22.50	1 1 2 1	1 47 131 40	22.50 21.70 21.60 21.50	24.00 25.40 25.50 25.60	68 11 14 1725	1 1 1 1
EKOEXPORT	4.62	-4.21 %	16:45:53	68	4.55	1	620	4.56	4.70	500	2	12	54	[+]
EEX	4.55 4.74	4.16 5.08	16:45:21 16:45:21 16:33:13 16:29:43	470 30 100 300	4.55 4.56 4.57 4.57	2 1 1 1	1062 400 400 250	4.55 4.54 4.53 4.52	4.71 4.72 4.74 4.75	568 400 517 806	1 1 2 2
ELBUDOWA	53.40	-3.37 %	17:00:00	35	51.60	5	338	51.60	52.60	2	1	3	165	[+]
ELB	51.60 54.20	48.10 58.60	17:00:00 17:00:00 17:00:00 17:00:00	27 8 22 8	51.60 51.60 51.60 51.60	1 2 1 1	100 79 224 16	51.40 51.20 51.00 50.60	53.00 53.40 53.60 53.80	100 50 85 118	1 2 3 1
ELEKTROTI	5.20	1.18 %	16:30:11	2	5.14	2	250	5.02	5.14	81	1	6	34	[+]
ELT	5.06 5.32	4.68 5.72	16:30:11 16:30:11 16:28:55 16:28:44	100 100 17 100	5.12 5.10 5.14 5.06	3 1 2 2	2061 1000 3800 3200	5.00 4.95 4.85 4.60	5.16 5.18 5.20 5.24	100 100 100 100	1 1 1 1
ELEMENTAL	1.72	4.02 %	17:01:04	735	1.81	3	8065	1.81	1.83	650	1	810	1,468	[+]
EMT	1.69 1.89	1.55 1.89	17:01:04 17:00:00 17:00:00 17:00:00	265 135 4865 344	1.81 1.81 1.81 1.81	1 2 1 1	1500 1888 2000 2150	1.79 1.78 1.77 1.76	1.84 1.85 1.86 1.87	17340 9818 2850 22472	1 2 3 4
ELZAB	0.00	0.00 %	09:00:00	8	7.45	1	20	4.80	7.90	163	1	0	0	[+]
ELZ	0.00 0.00	6.75 8.15	10:36:32 09:27:32 09:09:37 09:09:31	27 269 50 100	7.40 7.40 7.20 7.20	1 1 0 0	20 3600 0 0	4.00 2.00 0.00 0.00	8.10 8.55 8.85 9.90	50 150 121 80	1 1 1 1
EMC	7.95	0.00 %	09:00:39	1	7.95	1	1049	7.15	7.50	1000	1	0	0	[+]
EMC	7.95 7.95	7.20 8.70	09:04:24 09:00:15 09:03:23 09:00:25	1 1 1 1	7.95 7.90 7.90 7.90	1 1 1 0	99 221 325 0	6.50 6.40 0.01 0.00	7.95 8.00 8.10 8.95	44 749 578 48	1 1 1 1
ENAP	1.14	0.00 %	09:00:00	2	1.14	1	1000	1.01	1.14	1978	1	0	0	[+]
ENP	1.14 1.14	1.03 1.25	09:02:20 10:30:57 10:30:53 10:19:25	2 4 852 6821	1.14 1.16 1.10 1.07	1 0 0 0	2000 0 0 0	0.95 0.00 0.00 0.00	1.16 1.19 1.23 1.29	95 1497 1998 1143	1 1 2 1
ENEA	8.92	-1.57 %	17:00:00	185	8.78	3	6582	8.78	8.88	2634	3	385	3,414	[+]
ENA	8.75 9.05	8.03 9.81	17:00:00 17:00:00 17:00:00 17:00:00	894 1000 1200 45	8.78 8.78 8.78 8.78	5 4 4 6	3415 5340 11440 3024	8.77 8.76 8.75 8.74	8.89 8.90 8.91 8.93	3350 1206 466 770	4 2 1 2
ENELMED	0.00	0.00 %	15:50:24	200	8.95	1	124	9.00	9.35	810	1	0	0	[+]
ENE	0.00 0.00	8.10 9.80	15:49:40 14:08:08 09:21:59 09:00:00	200 803 75 297	9.00 9.35 9.50 9.50	1 1 1 0	841 100 149 0	8.95 8.55 8.00 0.00	9.80 9.90 10.50 11.90	500 100 200 350	1 1 1 1
ENERGA	8.91	-3.33 %	17:00:00	100	8.70	5	2875	8.70	8.74	115	1	384	3,365	[+]
ENG	8.69 9.02	8.02 9.80	17:00:00 17:00:00 17:00:00 17:00:00	295 300 500 405	8.70 8.70 8.70 8.70	5 7 4 8	4421 6427 3747 913	8.69 8.68 8.67 8.66	8.75 8.78 8.79 8.82	638 23996 1824 1000	1 3 1 1
ENERGOINS	1.05	2.88 %	17:03:04	5000	1.07	1	20132	1.07	1.08	2500	2	177	178	[+]
ENI	0.95 1.07	0.95 1.15	17:02:44 17:02:05 17:02:05 17:01:15	5000 5499 5 995	1.07 1.07 1.07 1.07	1 2 2 2	596 2000 8660 9000	1.05 0.99 0.98 0.97	1.09 1.10 1.11 1.12	2000 2000 1000 500	2 1 1 1
ENTER	21.40	9.35 %	16:37:55	2	23.40	2	98	22.00	23.00	5	1	1	20	[+]
ENT	21.40 23.40	19.30 23.50	16:37:55 16:33:21 16:33:20 16:32:45	1 20 30 338	23.40 23.00 22.80 22.20	1 1 1 1	355 250 50 167	21.60 21.50 21.40 21.10	23.30 23.40 23.70 24.00	100 32 71 130	1 1 1 1
ERBUD	13.90	1.09 %	13:44:23	1	13.95	1	90	13.30	13.75	68	1	1	7	[+]
ERB	13.50 14.15	12.55 15.25	13:43:45 13:43:45 09:00:28 09:00:28	320 80 4 16	13.50 13.50 14.15 13.90	1 1 1 1	152 14 500 10	13.20 13.10 13.05 13.00	14.15 14.20 14.30 14.70	227 98 210 88	1 1 2 2
ERG	49.00	-0.40 %	16:14:01	1	49.80	1	50	44.70	49.60	18	1	0	15	[+]
ERG	48.30 49.90	44.10 53.80	16:13:41 16:13:41 14:28:19 14:27:56	158 13 1 116	48.30 48.40 49.90 49.30	1 1 1 1	100 100 100 100	40.10 40.00 38.00 36.00	49.90 50.00 50.20 50.40	122 96 35 48	1 2 2 1
ERGIS	3.63	0.82 %	16:17:54	20	3.69	1	3164	3.64	3.69	14980	1	1	4	[+]
EGS	3.63 3.70	3.27 3.99	15:19:58 09:53:37 09:08:11 17:00:00	5 20 1000 2956	3.63 3.70 3.63 3.66	4 1 1 2	3195 247 3000 275	3.63 3.61 3.55 3.50	3.72 3.77 3.80 3.88	817 1000 580 274	1 1 2 1
ESOTIQ	23.90	1.26 %	17:00:00	5	24.20	1	10	23.00	24.20	1294	1	0	1	[+]
EAH	23.90 24.20	21.60 26.20	17:00:00 17:00:00 09:00:00 17:00:00	15 40 1 1	24.20 24.20 23.90 23.90	1 1 2 1	380 68 857 692	22.90 21.80 21.00 20.00	24.50 24.60 24.90 25.00	336 1262 200 690	2 1 1 2
ESSYSTEM	0.00	0.00 %	10:52:51	203	2.48	1	777	2.30	2.46	1000	1	0	0	[+]
ESS	0.00 0.00	2.24 2.72	10:52:51 09:17:19 09:00:19 16:16:06	209 30 1 2	2.48 2.48 2.48 2.42	1 2 3 1	400 1400 1935 2200	2.24 2.22 2.20 2.12	2.48 2.60 2.64 2.72	3295 1812 802 699	7 1 1 1
ESTAR	0.00	0.00 %	-	-	-	1	350	1.50	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.38 1.68	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	9.42	0.21 %	17:00:00	2	9.42	2	100	9.18	9.42	2303	1	0	2	[+]
EUC	9.18 9.42	8.48 10.35	13:14:20 09:28:52 09:00:00 17:00:00	80 100 2 300	9.20 9.18 9.42 9.40	1 1 1 1	210 230 193 150	9.00 8.90 8.80 8.34	9.44 9.46 9.48 9.50	100 236 242 39	1 1 2 1
EUROCASH	17.70	-4.29 %	17:01:31	10	17.18	4	749	17.18	17.20	2997	3	240	4,162	[+]
EUR	17.02 18.04	15.93 19.47	17:01:31 17:00:00 17:00:00 17:00:00	40 60 40 20	17.18 17.18 17.18 17.18	2 1 5 2	180 697 3569 768	17.17 17.16 17.15 17.13	17.25 17.27 17.28 17.29	87 2398 100 200	1 3 1 2
EUROHOLD	0.00	0.00 %	14:20:13	27	4.02	1	5	2.80	3.80	100	1	0	0	[+]
EHG	0.00 0.00	3.62 4.42	11:10:23 09:17:59 16:30:13 14:51:37	22 23 45 34	4.02 3.68 2.80 2.78	1 0 0 0	1000 0 0 0	0.01 0.00 0.00 0.00	3.90 3.98 4.00 4.12	6 58 443 58	1 1 1 1
EUROTEL	18.60	-2.41 %	17:00:00	45	18.25	1	42	18.25	18.50	300	1	0	2	[+]
ETL	18.25 18.60	16.75 20.40	12:50:38 17:00:00 16:24:09 16:19:30	54 1 126 420	18.60 18.70 18.20 18.20	1 2 3 1	300 300 318 70	18.20 18.15 18.10 18.05	18.65 18.70 18.90 19.00	142 410 70 1282	2 1 1 1
EVEREST	0.56	0.00 %	14:33:04	20	0.56	1	364	0.56	0.63	100	1	0	0	[+]
EVE	0.56 0.56	0.51 0.61	15:05:33 15:13:11 10:51:39 10:32:24	20 5596 16222 50	0.56 0.56 0.58 0.58	1 1 1 1	26 5000 100 250	0.55 0.54 0.52 0.50	0.64 0.66 0.71 0.73	736 100 999 100	1 1 1 1
FAMUR	5.52	-2.55 %	17:00:00	228	5.36	2	2497	5.36	5.48	6300	1	16	89	[+]
FMF	5.36 5.52	4.97 6.06	17:00:00 17:00:00 17:00:00 16:49:51	500 350 930 121	5.36 5.36 5.36 5.48	1 1 1 1	1000 296 130 2800	5.20 5.16 5.10 5.02	5.50 5.52 5.54 5.56	10058 13584 1282 1004	5 4 3 1
FASING	16.00	0.00 %	15:45:35	10	16.00	1	200	15.65	16.00	757	2	1	10	[+]
FSG	15.95 16.00	14.40 17.60	15:26:09 15:26:09 15:25:16 14:43:37	63 203 90 114	16.00 16.00 16.00 16.00	1 1 1 1	102 484 150 500	15.60 15.50 15.25 15.05	16.25 16.50 16.55 16.60	462 1080 275 728	1 1 2 2
FASTFIN	0.89	-7.78 %	16:27:32	975	0.83	1	1021	0.83	0.90	3957	1	6	5	[+]
FFI	0.83 0.90	0.81 0.97	16:27:32 16:19:46 13:51:50 13:51:50	25 2000 504 349	0.90 0.85 0.83 0.83	1 1 1 1	9200 2500 2200 401	0.82 0.79 0.75 0.74	0.92 0.94 0.95 0.98	100 3000 890 100	1 1 2 1
FEERUM	7.98	8.88 %	16:30:55	1	8.58	1	650	7.30	8.58	110	1	0	0	[+]
FEE	7.98 8.58	7.20 8.76	16:30:54 16:30:53 16:30:52 16:30:50	1 1 1 1	8.58 8.58 8.58 8.58	1 1 1 1	200 200 20 165	7.08 7.06 6.00 4.65	8.60 8.68 8.70 8.92	315 88 719 110	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	73	1	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.40 25.00 28.00 30.00	87 100 150 300	1 1 1 1
FERRO	13.25	-0.76 %	17:00:00	1	13.00	1	100	12.85	13.00	532	2	4	49	[+]
FRO	12.80 13.25	11.95 14.55	16:45:35 16:45:35 15:36:17 15:36:16	35 35 150 80	13.00 12.90 12.80 12.80	2 2 3 2	720 1850 1147 581	12.80 12.75 12.70 12.60	13.20 13.30 13.60 14.30	225 800 339 324	1 1 1 1
FERRUM	4.30	-1.40 %	16:42:02	381	4.24	1	1000	4.23	4.24	4619	1	15	62	[+]
FER	4.24 4.30	3.87 4.73	16:29:45 16:29:44 16:04:23 16:04:23	1 1 6606 2500	4.29 4.29 4.30 4.30	1 1 1 1	711 1800 3000 40	4.22 4.21 4.00 2.50	4.29 4.30 4.35 4.36	998 9 5748 132	1 1 2 1
FORTE	45.90	-0.56 %	17:00:00	50	44.75	1	89	44.20	44.75	111	1	6	285	[+]
FTE	44.10 45.90	41.35 50.40	17:00:00 17:00:00 17:00:00 17:00:00	10 774 42 41	44.75 44.75 44.75 44.75	3 1 1 3	405 300 60 106	44.10 44.05 43.70 43.60	45.40 45.80 45.90 46.00	130 100 226 1500	1 1 2 2
GETBACK	0.00	0.00 %	09:04:21	60	3.75	2	211	PKC	PKC	123166	63	0	0	[+]
GBK	0.00 0.00	3.38 4.12	09:04:20 09:04:20 09:04:20 09:04:20	4000 100 300 200	3.75 3.75 3.75 3.75	1 1 1 1	11 11 11 11	2.11 2.00 1.11 1.01	0.01 0.10 0.19 0.40	3892 1000 276 375	4 1 1 1
GETIN	0.52	0.00 %	17:00:00	3150	0.52	8	53958	0.52	0.53	55310	9	81	42	[+]
GTN	0.51 0.53	0.47 0.57	16:49:51 16:37:16 16:35:13 16:34:06	1171 1000 1000 52	0.52 0.53 0.53 0.53	21 17 6 5	97579 111158 13206 20350	0.51 0.50 0.49 0.48	0.54 0.55 0.56 0.57	76237 44183 56989 62764	11 10 11 11
GETINOBLE	0.90	-3.33 %	17:02:37	3000	0.87	14	83767	0.86	0.87	8911	2	424	375	[+]
GNB	0.87 0.90	0.81 0.99	17:02:37 17:02:37 17:02:37 17:02:37	4000 2000 500 400	0.87 0.87 0.87 0.87	11 1 1 3	127835 1331 1347 82597	0.85 0.84 0.83 0.82	0.89 0.90 0.91 0.92	14922 64433 90204 78151	3 11 12 8
GINOROSSI	0.59	1.69 %	14:23:08	100	0.60	1	323	0.59	0.60	42765	4	1	0	[+]
GRI	0.59 0.60	0.54 0.64	09:39:04 16:28:02 16:28:02 16:15:06	677 55 1500 2000	0.59 0.59 0.59 0.60	3 3 4 3	12200 5755 9712 7597	0.58 0.57 0.56 0.55	0.61 0.62 0.63 0.64	29442 49805 88052 8752	5 6 8 3
GLCOSMED	1.29	0.00 %	09:00:00	1	1.29	2	696	1.28	1.29	9325	2	0	0	[+]
GLC	1.29 1.29	1.17 1.41	09:00:00 09:00:00 12:58:09 11:54:44	606 184 6300 201	1.29 1.29 1.29 1.30	1 1 0 0	7000 333 0 0	1.19 0.01 0.00 0.00	1.44 1.53 1.75 1.99	434 4961 1823 3000	1 1 1 2
GOBARTO	10.20	2.04 %	17:00:00	25	10.00	1	23	9.76	10.00	775	1	3	31	[+]
GOB	9.80 10.20	9.18 11.20	14:31:53 13:53:20 13:51:52 13:51:52	900 25 940 60	9.80 10.10 9.80 9.80	1 1 1 2	1000 2000 10000 751	9.70 9.54 9.52 9.50	10.10 10.15 10.20 10.25	1275 223 205 620	2 1 2 2
GORENJE	50.00	-0.40 %	09:15:39	10	49.80	1	11	49.80	51.00	41	1	0	6	[+]
GRV	49.80 50.00	45.00 55.00	09:14:10 09:00:00 09:00:00 12:57:01	56 40 19 21	50.00 50.00 50.00 50.00	1 0 0 0	160 0 0 0	49.60 0.00 0.00 0.00	51.80 52.00 55.00 0.00	20 151 8 0	1 2 1 0
GPRE	5.45	0.00 %	09:00:00	30	5.45	1	746	5.45	5.59	1790	1	0	0	[+]
GPR	5.45 5.45	4.91 5.99	09:00:00 09:00:00 16:49:00 14:14:43	1 43 180 60	5.45 5.45 5.45 5.49	1 1 1 1	1860 283 256 200	5.38 5.30 5.02 4.85	5.60 5.63 5.65 5.70	1650 100 5700 2500	1 1 1 3
GPW	40.30	0.74 %	17:00:00	676	41.00	1	1000	40.75	41.00	500	1	56	2,275	[+]
GPW	40.30 41.40	36.30 44.30	17:00:00 17:00:00 17:00:00 17:00:00	52 93 7 50	41.00 41.00 41.00 41.00	1 2 2 3	159 300 286 371	40.65 40.60 40.55 40.50	41.05 41.10 41.15 41.20	228 343 195 1152	1 2 1 3
GREENTECH	1.63	0.00 %	15:16:59	1780	1.63	2	2220	1.63	1.74	2375	3	42	71	[+]
GRT	1.63 1.75	1.47 1.79	15:16:59 15:16:59 15:16:59 15:16:13	920 300 1000 2000	1.65 1.66 1.66 1.74	1 4 2 1	4665 94161 52355 4000	1.61 1.60 1.58 1.50	1.75 1.78 1.80 1.85	581 500 2000 1570	1 1 1 1
GROCLIN	2.81	1.07 %	17:00:00	175	2.84	1	895	2.84	2.93	390	1	11	31	[+]
GCN	2.79 2.93	2.53 3.09	17:00:00 16:36:33 16:00:22 14:03:48	55 10 230 370	2.84 2.93 2.86 2.86	1 2 2 2	571 479 541 360	2.83 2.80 2.79 2.78	2.94 2.95 2.96 2.97	1730 262 1000 4378	3 1 1 1
GRODNO	9.00	0.22 %	17:00:00	1	9.00	1	950	8.30	9.00	98	1	0	0	[+]
GRN	9.00 9.00	8.10 9.90	09:00:00 09:00:00 17:00:00 13:44:56	1 1 1 27	9.00 8.98 8.70 8.50	1 1 0 0	120 15 0 0	8.12 7.00 0.00 0.00	9.50 9.90 10.00 11.00	100 300 300 92	1 1 1 1
GRUPAAZOTY	36.20	-0.94 %	17:00:00	42	35.76	4	196	35.76	36.10	6434	1	50	1,795	[+]
ATT	35.76 36.76	32.58 39.82	17:00:00 17:00:00 17:00:00 17:00:00	1572 213 50 30	35.76 35.76 35.76 35.76	2 2 1 3	390 340 319 511	35.66 35.64 35.62 35.60	36.16 36.20 36.32 36.34	194 150 80 148	1 1 1 1
GTC	8.98	0.00 %	17:00:00	2	8.95	1	100	8.82	8.95	997	1	16	145	[+]
GTC	8.85 9.08	8.09 9.87	16:47:00 16:42:39 16:09:21 15:36:17	150 70 71 70	8.90 8.94 8.94 8.90	3 1 1 4	690 500 200 789	8.80 8.78 8.75 8.70	9.04 9.07 9.09 9.16	1185 192 250 497	1 1 1 1
HANDLOWY	70.50	1.13 %	17:02:32	37	71.30	1	246	PKC	71.70	235	3	11	751	[+]
BHW	70.50 71.80	63.50 77.50	17:00:00 17:00:00 17:00:00 17:00:00	347 500 1000 653	71.30 71.30 71.30 71.30	1 1 4 1	1587 100 1043 38	71.30 70.90 70.80 70.70	71.80 72.00 72.20 72.60	88 100 8 7	2 1 1 1
HARPER	0.53	-5.66 %	17:00:00	1	0.50	1	18000	0.46	0.50	2999	1	0	0	[+]
HRP	0.50 0.53	0.48 0.58	09:00:00 17:00:00 14:12:22 13:53:33	1 1 2000 2000	0.53 0.53 0.49 0.49	1 1 0 0	2000 2851 0 0	0.45 0.44 0.00 0.00	0.51 0.53 0.55 0.56	14710 4024 6952 11124	1 1 2 2
HELIO	10.00	-4.00 %	12:34:19	400	9.60	1	1000	9.60	9.80	100	1	0	4	[+]
HEL	9.60 10.00	9.00 11.00	09:00:00 16:44:15 09:03:14 09:01:33	1 10 1 1	10.00 10.00 10.00 10.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.96 10.00 10.25 10.30	263 853 76 210	1 1 1 3
HERCULES	3.00	0.98 %	17:00:00	100	3.08	1	700	2.98	3.08	194	1	207	618	[+]
HRS	2.97 3.08	2.70 3.30	16:40:38 16:14:38 15:45:34 15:45:34	300 200 100000 99500	2.98 2.98 2.98 2.98	1 1 1 1	340 355 300 2000	2.96 2.91 2.86 2.85	3.09 3.10 3.14 3.16	327 500 80 1537	1 1 1 2
HYDROTOR	43.00	3.37 %	09:00:00	1	43.00	1	61	41.00	42.40	190	1	0	0	[+]
HDR	43.00 43.00	38.80 47.20	09:52:41 09:52:41 09:52:41 09:45:59	132 100 18 12	41.60 42.00 42.20 42.20	1 1 1 1	200 20 190 28	40.40 40.00 36.20 36.00	43.00 45.00 45.80 59.50	1373 652 282 68	5 2 2 1
I2DEV	14.80	-6.67 %	17:04:53	757	14.00	1	243	14.00	15.20	103	1	14	194	[+]
I2D	14.00 14.80	13.35 16.25	17:03:12 17:01:24 17:01:24 17:00:00	1591 1000 152 2848	14.00 14.00 14.00 14.00	2 2 1 1	138 3000 90 1000	13.60 13.50 13.10 13.00	15.40 15.85 15.90 16.00	230 184 452 2000	1 1 1 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	1	11	1.64	PKC	10940	6	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	1 1 5 2	100 1000 495000 75900	0.30 0.10 0.02 0.01	0.01 0.49 0.65 0.70	132 2323 40 99	1 1 1 1
IDEABANK	6.24	-1.90 %	17:00:00	100	6.18	1	10	6.14	6.18	700	1	39	236	[+]
IDA	6.06 6.30	5.62 6.86	17:00:00 17:00:00 17:00:00 16:14:12	200 1100 200 100	6.18 6.18 6.18 6.18	1 2 1 1	500 860 250 400	6.10 6.08 6.06 6.04	6.20 6.26 6.28 6.30	8937 406 430 1300	4 1 1 2
IDMSAPL	0.66	6.06 %	17:00:00	21	0.70	2	2253	0.67	0.70	45	1	0	0	[+]
IDM	0.66 0.70	0.60 0.72	15:10:02 15:59:31 13:07:22 11:33:57	58 3 32 1	0.66 0.66 0.66 0.66	2 3 1 1	2639 16877 1580 1605	0.66 0.65 0.63 0.62	0.71 0.76 0.77 0.80	13986 6 888 24	1 1 1 1
IFCAPITAL	0.62	4.84 %	10:12:51	50	0.65	1	1724	0.62	0.65	950	1	0	0	[+]
IFC	0.62 0.65	0.56 0.68	09:21:58 15:25:07 14:32:38 14:32:38	108 1 300 1700	0.62 0.62 0.63 0.63	1 3 1 1	999 7631 1397 3000	0.61 0.60 0.59 0.55	0.66 0.67 0.68 0.70	4077 1000 19389 3762	2 1 3 2
IFIRMA	3.04	1.33 %	16:41:44	11	3.04	1	100	2.96	3.04	118	2	3	8	[+]
IFI	2.97 3.04	2.74 3.34	15:37:35 15:36:50 15:10:19 11:31:23	1830 11 700 10	2.97 3.04 2.97 3.04	1 1 1 1	313 150 220 200	2.95 2.88 2.85 2.82	3.05 3.07 3.08 3.13	300 329 249 300	1 1 1 1
IIAAV	0.00	0.00 %	15:19:36	88	95.70	1	18	90.00	100.00	152	1	0	0	[+]
IIA	0.00 0.00	86.15 105.20	15:14:46 16:36:32 14:55:44 11:46:00	4 8 2 2	95.65 94.50 96.00 96.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	222.00 0.00 0.00 0.00	6 0 0 0	1 0 0 0
IMCOMPANY	11.95	-0.42 %	17:00:00	1	11.90	2	194	11.70	11.90	101	2	0	0	[+]
IMC	11.70 11.95	10.80 13.10	10:05:46 09:00:00 17:00:00 09:00:00	2 1 1 1	11.70 11.95 11.95 11.95	1 2 1 1	40 3223 950 35	11.65 11.60 11.55 11.10	11.95 12.00 12.05 12.50	3003 520 800 828	3 1 1 1
IMMOBILE	3.49	-2.79 %	17:00:00	9	3.49	1	204	3.46	3.49	2890	1	0	1	[+]
GKI	3.47 3.49	3.15 3.83	13:57:32 09:17:27 09:00:00 17:00:00	107 147 1 7	3.48 3.47 3.49 3.59	1 1 1 1	115 370 300 167	3.45 3.43 3.42 3.41	3.59 3.60 3.64 3.65	351 1508 1985 2194	1 1 2 1
IMPEL	15.30	0.00 %	16:41:48	1	15.30	1	70	14.50	15.10	500	1	0	0	[+]
IPL	15.10 15.30	13.80 16.80	14:30:42 14:29:57 12:35:46 10:36:37	3 1 1 2	15.10 15.10 15.30 15.30	1 1 1 1	522 15 38 18	14.40 13.80 13.10 13.00	15.30 15.50 16.20 16.30	488 243 15 150	1 1 1 1
IMPERA	1.22	-4.10 %	15:21:04	710	1.17	1	7125	1.17	1.25	7151	1	1	1	[+]
IMP	1.17 1.22	1.10 1.34	15:20:16 15:20:16 15:20:16 15:17:30	100 100 100 100	1.18 1.19 1.20 1.21	1 1 1 1	500 1200 1 200	1.16 1.15 0.20 0.10	1.30 1.55 1.60 1.69	1281 1186 2000 1027	1 1 1 1
IMPEXMET	3.92	-0.25 %	17:00:35	99	3.99	1	901	3.99	4.01	300	1	7	28	[+]
IPX	3.92 4.04	3.53 4.31	17:00:00 17:00:00 17:00:00 17:00:00	339 150 300 83	3.99 3.99 3.99 3.99	1 2 1 1	125 1882 5000 500	3.96 3.95 3.94 3.93	4.02 4.05 4.09 4.10	200 500 290 358	1 1 1 1
IMS	3.34	-1.84 %	16:42:07	1	3.20	1	530	3.10	3.18	2375	1	21	68	[+]
IMS	3.10 3.34	3.02 3.66	15:25:34 15:25:34 15:25:34 14:46:12	300 220 3513 100	3.10 3.10 3.10 3.10	2 1 1 1	2897 500 287 96	3.00 2.90 2.66 2.60	3.20 3.24 3.34 3.44	999 1000 991 2134	1 1 1 1
INDYKPOL	69.50	0.00 %	09:07:16	1	69.50	1	116	65.50	68.50	110	1	0	0	[+]
IND	69.50 69.50	63.00 76.00	09:14:16 09:00:00 09:49:11 09:05:16	1 1 10 1	69.50 69.50 68.50 69.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	69.50 72.00 73.00 75.50	161 13 17 2	2 1 1 1
INGBSK	177.00	0.00 %	17:00:00	9	179.00	1	20	178.60	180.00	80	1	1	107	[+]
ING	177.00 180.00	159.40 194.60	17:00:00 17:00:00 17:00:00 16:21:46	5 20 2 10	179.00 179.00 179.00 178.60	1 1 1 3	250 15 15 60	178.00 177.60 177.40 177.00	180.60 180.80 181.00 181.20	50 60 263 15	1 1 5 1
INPRO	5.20	0.00 %	17:00:00	1	5.20	1	287	4.60	5.20	929	1	0	0	[+]
INP	5.20 5.20	4.68 5.70	09:04:28 16:20:01 16:02:35 15:18:59	1 1 1618 254	5.20 4.80 4.70 4.70	1 2 1 1	307 326 130 1	4.30 4.10 4.06 1.81	5.30 5.45 5.50 5.60	600 535 140 254	1 2 1 1
INSTALKRK	14.50	-2.72 %	17:00:00	12	14.30	1	147	14.05	14.30	38	1	2	35	[+]
INK	14.10 14.70	13.05 15.95	17:00:00 17:00:00 17:00:00 16:49:48	68 2 30 2100	14.30 14.30 14.30 14.10	1 1 2 1	226 600 504 750	14.00 13.95 13.90 13.85	14.70 14.75 14.80 14.85	75 60 220 60	1 1 1 1
INTERAOLT	8.40	-0.95 %	15:04:22	860	8.32	2	200	8.30	8.60	407	1	4	35	[+]
IRL	8.32 8.60	7.56 9.24	12:50:29 10:47:51 09:48:25 09:46:26	10 1100 160 1500	8.60 8.40 8.50 8.40	2 1 1 1	180 913 380 199	8.24 8.22 8.20 8.16	8.62 8.90 9.00 9.30	871 200 11 190	1 1 1 1
INTERCARS	260.00	0.19 %	17:04:58	12	258.50	1	30	257.00	258.50	238	1	11	2,928	[+]
CAR	258.00 268.00	234.00 286.00	17:00:00 17:00:00 17:00:00 17:00:00	10 1 2 45	258.50 258.50 258.50 258.50	1 2 2 2	12 64 80 24	256.50 255.50 255.00 250.00	260.00 263.00 264.00 269.00	21 250 4 75	1 1 1 1
INTERFERI	0.00	0.00 %	15:12:14	1	3.82	1	500	3.64	3.80	2000	1	0	0	[+]
INF	0.00 0.00	3.44 4.20	14:49:18 14:49:18 11:34:19 11:26:10	60 500 10 10	3.60 3.60 3.82 3.50	1 1 0 0	2000 3000 0 0	3.62 3.40 0.00 0.00	3.82 3.84 3.88 4.00	485 2000 600 149	1 1 1 1
INTERMA	2.18	0.46 %	11:08:16	20	2.19	2	1100	2.08	2.19	980	1	0	0	[+]
ITM	2.18 2.19	1.97 2.39	11:08:16 17:00:00 17:00:00 16:36:00	200 1 49 100	2.18 2.18 2.18 2.11	1 1 1 1	293 390 100 2200	2.06 2.05 2.04 2.03	2.20 2.23 2.34 2.36	592 964 943 545	1 1 1 1
INTERSPPL	2.07	0.48 %	17:00:00	3	2.08	2	5280	2.00	2.08	196	1	3	6	[+]
IPO	2.07 2.08	1.87 2.27	17:00:00 16:27:23 14:47:08 14:19:26	1 1000 1000 1000	2.08 2.07 2.07 2.07	1 1 1 1	3770 1500 5000 920	1.99 1.93 1.91 1.80	2.12 2.18 2.25 2.30	803 1323 2510 3807	1 1 1 1
INTROL	4.10	0.00 %	16:45:11	10	4.12	1	185	3.95	4.12	200	1	0	0	[+]
INL	4.10 4.12	3.69 4.51	11:09:38 09:10:53 09:12:39 16:41:55	10 10 10 20	4.10 4.12 4.12 4.12	2 1 1 1	326 100 100 210	3.94 3.92 3.90 3.89	4.18 4.20 4.24 4.28	100 328 100 100	1 2 1 1
INVISTA	0.90	0.00 %	14:32:58	20	0.90	1	100	0.80	0.90	100	1	0	0	[+]
INV	0.90 0.90	0.81 0.99	09:10:56 09:12:32 09:28:19 10:39:41	20 20 20 20	0.90 0.90 0.90 0.90	1 1 1 1	100 2100 997 1000	0.78 0.76 0.75 0.65	0.93 0.94 0.96 1.00	90 100 4900 100	1 1 1 1
INWESTCON	1.05	0.00 %	17:00:00	10	1.14	1	10000	1.04	1.14	648	1	12	12	[+]
INC	1.04 1.14	0.95 1.15	10:52:59 10:52:59 09:59:29 17:00:00	4813 3937 2750 10	1.04 1.05 1.05 1.14	2 1 1 1	796 15000 5000 100	1.03 1.02 1.01 1.00	1.15 1.16 1.17 1.18	100 100 1500 100	1 1 1 1
IPOPEMA	1.27	0.00 %	11:29:04	2	1.27	2	1478	1.19	1.27	2358	1	0	0	[+]
IPE	1.27 1.27	1.15 1.39	11:29:02 10:36:12 09:05:20 16:08:20	4 2 2 1	1.27 1.27 1.27 1.27	1 1 1 1	6366 4900 5000 878	1.18 1.11 1.09 1.03	1.28 1.42 1.43 1.44	7419 27 20 10	2 1 1 1
IQP	0.67	0.00 %	09:00:00	2	0.67	1	2700	0.62	0.67	8306	2	0	0	[+]
IQP	0.67 0.67	0.61 0.73	09:02:32 09:00:00 13:41:33 13:40:19	2 2 2 100	0.67 0.67 0.68 0.65	1 1 0 0	1715 333 0 0	0.52 0.01 0.00 0.00	0.68 0.69 0.72 0.76	1988 22366 4240 6975	1 4 2 2
IZOBLOK	40.80	1.21 %	17:00:00	6	41.90	1	41	40.80	41.90	94	2	0	10	[+]
IZB	40.80 42.00	36.80 44.80	17:00:00 16:49:41 12:26:05 12:21:43	24 1 19 121	41.90 41.30 41.50 42.00	1 1 1 1	75 50 20 190	40.50 40.30 40.20 40.10	42.10 42.60 42.90 43.40	200 175 119 1176	1 1 1 1
IZOLACJA	1.78	0.00 %	09:00:00	2	1.78	1	1200	1.68	1.76	3785	1	0	0	[+]
IZO	1.78 1.78	1.61 1.95	09:02:33 09:00:44 09:00:41 09:00:00	2 2 2 2	1.78 1.78 1.78 1.78	2 0 0 0	1200 0 0 0	1.48 0.00 0.00 0.00	1.78 1.80 1.84 1.98	1841 700 772 430	2 1 1 1
IZOSTAL	4.07	1.48 %	16:08:08	150	4.12	3	88	4.06	4.13	130	3	0	1	[+]
IZS	4.07 4.12	3.67 4.47	12:01:18 16:30:37 16:30:37 13:22:13	100 32 40 20	4.07 4.06 4.06 4.10	4 11 10 2	120 121 250 100	4.02 4.01 3.95 3.85	4.25 4.30 4.50 4.60	130 200 300 300	3 5 6 5
JHMDEV	1.57	0.00 %	12:52:46	1	1.57	1	1000	1.46	1.57	748	1	1	1	[+]
JHM	1.50 1.57	1.42 1.72	11:59:33 09:00:00 17:00:00 12:33:27	650 1 50 750	1.50 1.57 1.57 1.51	2 4 3 3	520 1250 1000 750	1.40 1.39 1.37 1.35	1.58 1.62 1.66 1.70	4955 3000 1000 4088	1 1 1 1
JSW	75.22	-0.93 %	17:00:00	128	74.50	1	1163	PKC	74.80	200	1	173	12,984	[+]
JSW	74.50 76.08	67.70 82.74	17:00:00 17:00:00 17:00:00 17:00:00	432 101 99 100	74.50 74.50 74.50 74.50	12 1 2 1	2255 664 292 10	74.50 74.46 74.40 74.38	75.02 75.12 75.32 75.40	20 5265 504 754	1 1 1 2
JWCONSTR	3.40	3.33 %	17:00:00	1	3.41	1	94	3.40	3.41	1109	2	2	6	[+]
JWC	3.31 3.41	3.06 3.74	14:14:13 14:14:13 13:50:09 09:00:00	307 199 1400 1	3.40 3.40 3.31 3.40	2 2 1 1	2600 905 2355 2500	3.31 3.27 3.26 3.25	3.42 3.50 3.51 3.52	2200 2479 200 995	1 3 1 1
K2INTERNT	13.70	0.00 %	17:00:00	70	13.65	1	13	13.60	13.65	71	1	0	6	[+]
K2I	13.65 13.70	12.35 15.05	17:00:00 15:07:09 11:40:57 10:24:25	1 145 115 88	13.65 13.70 13.65 13.70	1 1 2 1	200 30 705 97	13.45 13.40 13.35 13.25	13.70 13.75 13.80 13.90	665 650 500 95	2 1 1 1
KANIA	1.10	0.00 %	16:49:53	100	1.10	1	5000	1.09	1.10	7800	2	42	46	[+]
KAN	1.09 1.12	0.99 1.21	16:21:39 16:21:39 16:18:12 14:35:48	5175 1200 1000 1800	1.09 1.09 1.10 1.09	3 2 4 1	8500 11224 25058 7143	1.08 1.07 1.06 1.05	1.11 1.12 1.13 1.14	11000 10754 9500 14055	2 4 2 4
KBDOM	0.00	0.00 %	10:35:58	570	0.50	3	71850	0.03	PKC	5840	8	0	0	[+]
KBD	0.00 0.00	0.45 0.55	10:35:58 10:35:58 15:59:50 12:57:55	430 70 1000 1250	0.50 0.50 0.50 0.50	1 1 0 0	10 333 0 0	0.02 0.01 0.00 0.00	0.30 0.39 0.49 0.50	2 5062 1000 421	1 1 1 2
KCI	0.72	5.56 %	14:10:58	57	0.76	1	691	0.72	0.76	3795	2	0	0	[+]
KCI	0.72 0.76	0.65 0.79	12:19:24 10:58:11 10:44:30 15:36:29	4 4 2 33	0.72 0.72 0.72 0.72	2 1 1 3	1757 2300 2000 3501	0.71 0.70 0.69 0.64	0.78 0.79 0.80 0.81	6630 3600 4930 2996	3 2 3 1
KDM Shipping	1.80	-2.70 %	16:20:10	700	1.80	1	1271	1.77	1.80	6667	2	10	19	[+]
KDM	1.80 1.80	1.62 1.98	16:20:10 16:20:10 16:20:10 09:00:00	1249 1506 3978 3000	1.80 1.80 1.80 1.80	1 1 1 1	783 2114 1860 13000	1.73 1.71 1.70 1.65	1.85 1.90 1.95 2.00	2734 35478 50000 1400	1 1 1 1
KERNEL	51.70	-1.16 %	17:00:00	71	51.20	1	100	50.50	51.20	340	2	14	703	[+]
KER	50.60 51.90	46.55 56.80	17:00:00 17:00:00 17:00:00 17:00:00	26 1 12 35	51.20 51.20 51.20 51.20	1 1 1 1	35 300 26 50	50.20 50.10 49.50 49.00	51.30 51.80 52.00 52.20	337 200 500 20	2 1 1 1
KETY	379.00	-0.53 %	17:00:00	5	377.00	1	1	376.00	377.00	226	3	17	6,394	[+]
KTY	371.00 379.00	341.50 416.50	16:49:22 16:49:22 15:52:34 15:52:34	1 2 18 5	371.00 371.50 373.00 373.00	2 1 1 1	10 16 16 5	371.00 369.00 368.50 368.00	378.00 378.50 379.00 379.50	4 55 102 47	1 2 8 2
KGHM	88.40	-4.55 %	17:00:41	7	84.00	64	40691	84.00	PKC	3120	1	1,101	93,322	[+]
KGH	83.02 88.70	79.56 97.24	17:00:41 17:00:41 17:00:41 17:00:00	37 20 136 18	84.00 84.00 84.00 84.00	1 1 10 4	20 8 567 115	83.96 83.94 83.90 83.88	84.16 84.22 84.26 84.28	50 200 192 1500	1 1 1 1
KGL	15.30	-2.63 %	17:01:50	181	14.80	1	221	14.70	14.80	401	1	3	49	[+]
KGL	14.80 15.50	13.80 16.80	17:01:50 17:00:00 17:00:00 17:00:00	150 580 250 19	14.80 14.80 14.80 14.80	1 2 0 0	110 1000 0 0	14.60 14.50 0.00 0.00	15.50 16.20 16.30 16.50	519 312 546 18	1 1 1 1
KINOPOL	11.90	1.69 %	14:29:10	45	12.00	2	1497	11.90	12.00	1692	3	19	228	[+]
KPL	11.80 12.00	10.75 13.05	14:29:10 14:19:03 14:19:03 12:50:26	216 44 79 171	12.00 12.00 12.00 12.00	1 1 1 1	1990 540 87 200	11.80 11.70 11.50 11.40	12.20 12.25 12.30 12.35	435 613 130 161	4 1 1 1
KOGENERA	65.00	-3.35 %	17:00:00	1	63.40	1	20	63.40	65.00	118	2	0	0	[+]
KGN	63.40 65.00	58.60 71.40	09:00:00 17:00:00 12:44:09 12:44:00	1 1 54 5	65.00 65.60 63.40 63.40	1 2 3 1	13 110 172 50	62.40 62.20 62.00 60.60	65.40 67.00 67.60 67.80	21 159 30 25	1 2 1 2
KOMPAP	7.15	-4.49 %	16:12:36	2	7.45	1	100	7.00	7.45	813	2	1	8	[+]
KMP	7.15 7.45	6.45 7.85	15:53:20 10:34:36 15:33:59 13:46:37	1050 500 274 500	7.15 7.20 7.15 7.30	1 0 0 0	150 0 0 0	6.00 0.00 0.00 0.00	7.50 7.80 8.00 8.05	1000 550 944 300	1 2 1 1
KOMPUTRON	4.18	-0.98 %	12:40:55	64	4.06	1	3	4.06	4.12	100	1	0	1	[+]
KOM	4.06 4.18	3.77 4.59	09:35:10 09:00:00 16:31:18 16:31:18	250 1 400 102	4.06 4.18 4.10 4.11	1 2 1 1	10000 860 161 11	3.99 3.95 3.93 3.91	4.18 4.22 4.24 4.30	339 192 300 243	1 1 1 1
KONSSTALI	26.00	-0.77 %	17:00:00	5	25.70	3	700	25.00	25.70	945	2	0	0	[+]
KST	25.70 26.00	23.40 28.60	09:00:46 15:53:15 12:49:09 10:52:41	1 200 500 9	26.00 25.90 25.90 26.00	1 1 1 1	20 43 142 50	24.80 24.50 24.00 23.30	25.80 25.90 26.00 26.50	58 300 265 100	1 1 2 1
KOPEX	1.95	-8.08 %	17:00:39	1000	1.82	3	4200	1.82	1.84	1000	1	503	941	[+]
KPX	1.80 1.95	1.76 2.14	17:00:27 17:00:00 17:00:00 17:00:00	50 383 650 500	1.82 1.82 1.82 1.82	3 9 4 1	3980 12099 2410 1100	1.81 1.80 1.79 1.78	1.85 1.86 1.87 1.89	1000 1000 4295 4724	1 1 2 2
KPPD	0.00	0.00 %	09:00:00	5	24.60	1	321	23.60	24.60	311	1	0	0	[+]
KPD	0.00 0.00	22.20 27.00	09:03:42 09:59:25 09:59:11 12:19:04	1 1 1 1	24.60 24.60 23.60 23.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	25.80 27.00 29.00 31.80	253 11 20 418	1 1 1 1
KRAKCHEM	0.00	0.00 %	16:08:28	1	1.55	1	2408	1.48	1.55	4874	1	0	0	[+]
KCH	0.00 0.00	1.40 1.70	16:08:13 16:00:00 15:59:57 15:59:50	2 2 1 1	1.55 1.55 1.55 1.55	1 1 1 1	600 5176 1000 1000	1.46 1.45 1.42 1.27	1.66 1.67 1.68 1.73	348 257 1303 2336	1 1 2 1
KREC	6.06	7.47 %	17:00:00	1	6.04	1	1450	5.54	6.04	149	1	0	0	[+]
KRC	6.04 6.06	5.46 6.66	09:00:00 16:17:39 16:17:39 16:17:39	1 150 1 1	6.06 5.62 5.64 5.64	1 2 0 0	4000 210 0 0	5.50 5.48 0.00 0.00	6.06 6.12 6.16 6.30	578 126 649 5262	2 1 1 3
KREDYTIN	0.00	0.00 %	16:37:10	1	16.70	1	10	16.30	16.50	294	1	0	0	[+]
KRI	0.00 0.00	15.10 18.30	09:07:51 17:00:00 09:54:28 09:17:03	2 1 2 2	16.70 16.70 16.90 16.90	1 0 0 0	470 0 0 0	16.00 0.00 0.00 0.00	16.80 16.90 17.00 17.20	447 846 359 124	1 1 1 1
KREZUS	1.83	-6.01 %	17:04:26	500	1.72	4	4062	1.72	1.74	2000	1	2,097	3,691	[+]
KZS	1.68 1.88	1.65 2.01	17:04:26 17:04:14 17:03:33 17:03:26	1200 500 300 668	1.72 1.72 1.72 1.72	2 11 7 11	3000 16721 9527 16522	1.71 1.70 1.69 1.68	1.76 1.77 1.78 1.79	620 9273 12456 29315	2 7 9 7
KRKA	0.00	0.00 %	14:05:46	31	245.00	1	20	247.00	0.00	0	0	0	0	[+]
KRK	0.00 0.00	221.00 269.00	09:13:43 10:14:39 09:12:52 09:13:29	1 31 1 1	255.00 255.00 256.00 256.00	1 1 0 0	5 8 0 0	234.00 221.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
KRUK	211.40	0.76 %	17:00:00	8	213.20	1	520	212.20	213.20	100	1	13	2,833	[+]
KRU	211.00 213.80	190.30 232.40	17:00:00 17:00:00 17:00:00 17:00:00	31 4 72 58	213.20 213.20 213.20 213.20	1 1 2 2	229 50 232 4221	212.00 211.60 211.40 211.00	213.40 213.80 214.00 214.40	188 50 40 279	1 1 1 2
KRUSZWICA	59.60	0.00 %	17:00:00	24	59.60	1	31	58.20	59.80	10	1	0	4	[+]
KSW	59.60 59.60	53.80 65.40	16:44:02 09:19:13 09:00:00 17:00:00	26 2 8 2	59.60 59.60 59.60 59.60	1 1 2 2	20 40 28 114	58.00 57.80 57.40 57.00	60.00 60.20 60.40 60.60	65 10 98 50	1 1 1 2
KRVITAMIN	6.60	-0.60 %	16:26:56	1	6.58	1	217	6.44	6.56	199	1	6	38	[+]
KVT	6.44 6.86	5.94 7.26	10:49:16 10:48:04 10:48:04 09:31:10	1 1200 199 1	6.44 6.58 6.62 6.60	1 1 1 1	200 137 1200 29	6.42 6.36 6.30 6.20	6.58 6.60 6.80 6.86	853 1140 1500 498	1 1 1 1
KSGAGRO	1.02	4.63 %	15:54:58	14	1.13	1	132	1.08	1.12	1500	1	6	6	[+]
KSG	1.01 1.13	1.01 1.23	15:42:33 15:35:54 15:08:19 14:03:45	166 734 150 467	1.10 1.10 1.10 1.08	2 1 2 1	800 300 4600 1000	1.02 1.01 1.00 0.91	1.13 1.15 1.16 1.19	1986 1902 210 1445	2 3 1 1
LABOPRINT	13.40	-1.11 %	09:00:00	1	13.40	1	74	13.35	13.95	100	1	0	0	[+]
LAB	13.40 13.40	12.10 14.70	09:12:50 10:28:51 10:25:29 10:25:29	5 5 50 600	13.55 14.15 13.35 13.25	1 1 1 1	620 630 50 50	13.30 13.20 13.00 12.80	14.85 15.00 15.20 15.30	97 1000 100 666	1 1 1 1
LARQ	9.80	-4.29 %	17:00:00	810	9.38	1	90	9.38	10.90	185	1	3	26	[+]
LRQ	9.34 9.80	8.82 10.75	17:00:00 16:17:41 16:01:46 15:58:59	1 100 813 800	9.38 9.34 9.36 9.38	1 1 1 1	100 950 900 15	9.06 9.02 8.90 7.00	11.00 11.95 13.00 13.20	699 1 165 140	2 1 1 1
LCCORP	2.39	1.27 %	17:00:00	8164	2.39	1	20000	2.35	2.39	7313	2	439	1,040	[+]
LCC	2.33 2.39	2.16 2.62	17:00:00 17:00:00 17:00:00 17:00:00	20 555 100 990	2.39 2.39 2.39 2.39	2 1 2 2	4797 5000 5000 13000	2.34 2.33 2.32 2.31	2.40 2.41 2.42 2.43	22181 10640 1000 36200	5 3 1 3
LENA	2.89	0.35 %	16:29:27	408	2.89	2	1200	2.87	2.88	800	1	25	74	[+]
LEN	2.86 2.94	2.61 3.17	16:27:37 15:08:06 13:41:20 13:25:27	1745 300 500 200	2.88 2.87 2.88 2.88	1 3 2 3	500 3377 801 1486	2.86 2.85 2.82 2.81	2.89 2.96 2.99 3.00	1731 437 480 3000	1 1 1 1
LENTEX	7.60	-2.85 %	17:02:03	1403	7.50	1	1333	7.48	7.60	815	2	7	54	[+]
LTX	7.50 7.70	6.84 8.36	17:01:09 17:00:00 17:00:00 17:00:00	597 1803 35 1492	7.50 7.50 7.50 7.50	1 2 1 2	650 497 300 530	7.46 7.40 7.32 7.20	7.62 7.70 7.74 7.80	677 1042 150 147	1 1 1 1
LIBET	1.28	0.00 %	17:00:00	100	1.28	2	6085	1.23	1.28	6176	2	33	41	[+]
LBT	1.27 1.28	1.16 1.40	15:21:14 09:00:00 17:00:00 17:00:00	32400 1 300 1000	1.27 1.28 1.28 1.28	1 2 1 2	9000 8888 15000 1800	1.22 1.21 1.16 1.15	1.29 1.30 1.40 1.42	23000 2326 1736 897	1 1 2 2
LIVECHAT	29.75	0.67 %	17:00:00	3143	30.00	1	200	29.90	30.00	874	1	48	1,438	[+]
LVC	29.75 30.50	26.80 32.70	17:00:00 17:00:00 17:00:00 17:00:00	404 46 555 105	30.00 30.00 30.00 30.00	2 1 2 1	1176 176 1006 350	29.70 29.65 29.50 29.40	30.10 30.15 30.30 30.45	100 1580 730 60	1 1 4 1
LOKUM	17.00	0.00 %	15:30:25	100	17.00	1	455	16.60	17.00	100	1	206	3,503	[+]
LKD	16.80 17.20	15.30 18.70	15:16:04 15:16:04 15:16:04 14:34:44	100 300 53 8	16.80 16.80 16.80 16.80	1 1 1 1	500 80 5000 999	16.30 16.10 16.00 15.00	17.40 17.80 17.90 18.00	435 55 1277 55	1 1 1 1
LOTOS	66.90	-0.39 %	17:00:00	84	66.32	2	1284	66.32	66.00	6566	1	210	13,978	[+]
LTS	66.06 67.14	60.22 73.58	17:00:00 17:00:00 17:00:00 17:00:00	234 971 1020 936	66.32 66.32 66.32 66.32	1 3 1 1	100 1214 4148 100	66.30 66.28 66.26 66.24	66.80 66.82 66.84 66.86	100 200 100 100	1 2 1 1
LPP	8,750.00	-0.63 %	17:00:00	3	8,720.00	3	64	8720.00	8770.00	5	1	1	10,318	[+]
LPP	8,700.00 8,830.00	7875.00 9625.00	17:00:00 17:00:00 17:00:00 17:00:00	14 5 9 1	8,720.00 8,720.00 8,720.00 8,720.00	2 2 1 4	39 10 8 46	8715.00 8710.00 8705.00 8700.00	8790.00 8805.00 8815.00 8820.00	3 78 9 30	2 1 1 2
LSISOFT	9.98	8.59 %	17:00:00	20	10.75	1	100	10.65	10.75	1380	1	12	128	[+]
LSI	9.98 10.75	9.00 10.95	17:00:00 16:23:43 16:22:18 16:18:01	80 350 250 250	10.75 10.75 10.75 10.70	2 2 2 1	8150 1000 400 200	10.55 10.30 10.15 10.10	10.80 10.90 11.00 11.10	740 55 90 219	1 1 1 1
LUBAWA	0.84	-2.35 %	17:00:00	500	0.83	1	2500	0.83	0.84	23438	5	42	35	[+]
LBW	0.82 0.85	0.76 0.92	17:00:00 17:00:00 16:43:01 15:04:58	2000 300 100 5000	0.83 0.83 0.84 0.83	10 4 7 3	38467 7301 21539 7310	0.82 0.81 0.80 0.79	0.85 0.86 0.87 0.88	12330 9220 23692 30142	3 4 5 8
MABION	115.00	0.00 %	17:00:00	848	116.00	1	236	114.80	116.00	150	1	4	514	[+]
MAB	112.20 116.00	103.60 126.40	17:00:00 17:00:00 17:00:00 17:00:00	483 35 17 100	116.00 116.00 116.00 116.00	1 1 1 1	25 10 25 125	114.60 114.00 113.80 113.60	116.40 116.60 117.00 117.80	17 133 20 10	1 1 1 1
MAKARONPL	0.00	0.00 %	17:00:00	10	4.54	1	20	4.36	4.54	1864	1	0	0	[+]
MAK	0.00 0.00	4.10 4.98	09:00:00 17:00:00 12:49:42 09:01:13	50 212 55 1713	4.50 4.54 4.42 4.38	1 1 0 0	1733 65 0 0	4.34 3.80 0.00 0.00	4.56 4.60 4.80 4.88	900 500 4700 180	1 1 1 1
MANGATA	89.40	0.00 %	09:00:00	1	89.40	1	20	85.80	89.40	59	3	0	0	[+]
MGT	89.40 89.40	80.60 98.20	11:55:31 10:27:25 10:27:25 10:27:25	5 8 20 15	89.40 85.40 86.40 86.40	1 1 1 1	20 90 20 100	85.60 85.40 85.20 85.00	89.60 89.80 90.00 91.00	87 99 382 147	1 1 3 3
MARVIPOL	3.70	-1.87 %	17:00:00	292	3.68	1	508	3.68	4.00	2688	2	2	8	[+]
MVP	3.68 3.70	3.33 4.07	14:52:02 14:52:02 10:49:10 10:49:10	93 281 719 281	3.70 3.70 3.70 3.70	2 1 0 0	3091 181 0 0	3.60 3.33 0.00 0.00	4.02 4.09 4.10 4.16	250 418 250 360	1 1 1 1
MASTERPHA	3.96	-0.51 %	17:00:00	67	3.94	1	400	3.86	3.94	2473	1	7	27	[+]
MPH	3.90 3.96	3.57 4.35	17:00:00 14:48:05 14:11:50 09:09:00	2333 1186 2115 600	3.94 3.90 3.92 3.93	1 1 1 1	1444 1086 2630 161	3.84 3.82 3.81 3.72	3.96 3.97 3.98 3.99	699 3000 3000 200	1 3 3 1
MBANK	397.20	-2.61 %	17:01:02	8	388.60	1	127	388.60	389.40	15	1	12	4,804	[+]
MBK	388.60 399.40	357.60 436.80	17:00:00 17:00:00 17:00:00 17:00:00	30 21 161 99	388.60 388.60 388.60 388.60	2 4 3 1	145 51 802 56	388.40 388.00 387.80 387.20	389.60 392.40 393.00 393.60	958 96 56 56	1 1 1 1
MBWS	0.00	0.00 %	16:40:40	276	27.55	1	70	26.90	30.00	15	1	0	0	[+]
MBW	0.00 0.00	24.80 30.30	09:03:02 09:01:25 16:08:40 09:01:56	1 1 275 1	27.50 27.70 27.70 29.00	1 0 0 0	38 0 0 0	26.35 0.00 0.00 0.00	33.90 35.60 36.75 37.60	17 2 168 2	1 1 1 1
MCI	9.78	-0.20 %	17:00:00	120	9.76	2	607	9.50	9.76	130	1	1	9	[+]
MCI	9.50 9.80	8.82 10.75	17:00:00 16:27:03 14:07:26 12:27:33	30 101 2 480	9.76 9.50 9.50 9.50	1 1 2 1	500 200 172 1000	9.44 9.20 9.08 9.02	9.78 9.80 9.90 9.96	410 1351 700 320	1 1 1 2
MDIENERGIA	2.89	0.00 %	15:01:45	2	2.89	1	235	2.72	2.89	607	1	0	0	[+]
MDI	2.72 2.89	2.61 3.17	12:19:26 10:58:34 10:45:11 09:00:00	1 1 1 2	2.72 2.72 2.72 2.89	1 1 1 1	550 525 550 600	2.70 2.52 2.40 2.31	2.95 2.97 2.99 3.00	993 1533 798 200	1 1 1 1
MEDIACAP	2.14	0.00 %	16:28:32	4648	2.14	1	5	2.12	2.14	2337	1	17	37	[+]
MCP	2.14 2.20	1.93 2.35	16:27:33 16:27:33 16:27:33 16:27:33	2326 3006 5 5	2.15 2.15 2.16 2.17	1 1 1 1	5 5 5 5	2.11 2.10 2.09 2.08	2.15 2.19 2.20 2.48	4652 5000 1187 519	1 1 2 1
MEDIATEL	0.00	0.00 %	09:31:31	975	0.74	2	1611	PKC	PKC	919	6	0	0	[+]
MTL	0.00 0.00	0.67 0.81	09:00:00 12:44:54 10:48:15 09:03:41	1 1025 486 1	0.74 0.74 0.73 0.74	1 1 1 1	100 200 210 111	0.80 0.50 0.48 0.02	0.50 0.70 0.73 0.74	160 2520 100 543	1 4 1 1
MEDICALG	94.90	-2.21 %	17:00:00	2	92.80	2	24	91.00	92.80	98	1	2	226	[+]
MDG	88.40 96.00	85.50 104.20	17:00:00 17:00:00 17:00:00 16:49:51	37 41 20 1	92.80 92.80 92.80 91.00	1 1 2 1	100 25 32 20	90.20 89.20 88.20 88.10	93.00 93.50 93.60 94.00	100 30 29 79	1 1 1 2
MENNICA	0.00	0.00 %	09:00:00	8	21.60	1	619	20.80	21.60	560	2	0	0	[+]
MNC	0.00 0.00	19.50 23.60	12:26:14 11:09:57 09:00:00 10:36:42	5 1 3 142	21.60 20.80 21.60 21.00	1 1 1 1	5 99 150 52	20.20 19.70 19.60 19.30	21.80 22.00 22.20 22.60	100 2587 96 110	1 4 2 1
MERCATOR	16.95	-0.59 %	17:01:33	299	16.85	1	1	16.85	16.90	470	1	1	8	[+]
MRC	16.85 16.95	15.30 18.60	17:00:00 16:44:23 09:00:00 17:00:00	1 200 1 1	16.85 16.85 16.95 16.95	1 1 2 1	233 40 166 520	16.65 16.60 16.40 16.30	16.95 17.00 17.40 17.45	98 1117 50 60	1 3 1 1
MERCOR	10.25	5.42 %	17:00:00	44	10.70	1	359	10.60	10.70	122	1	4	37	[+]
MCR	10.25 10.80	9.24 11.25	16:34:40 15:42:19 15:42:19 12:09:05	34 56 94 100	10.70 10.65 10.65 10.60	1 1 1 2	722 300 119 341	10.40 10.25 10.10 10.05	10.75 10.80 10.85 10.90	260 3695 73 194	1 2 1 1
MEXPOLSKA	2.97	-3.53 %	17:00:00	10	2.73	1	1000	2.67	2.90	220	1	30	85	[+]
MEX	2.67 2.99	2.42 2.94	17:00:00 16:49:55 16:49:55 16:49:55	40 12 1748 1510	2.73 2.67 2.67 2.67	1 1 1 1	566 40 125 760	2.61 2.50 2.00 0.01	3.25 3.33 3.46 3.80	1000 446 1000 1512	1 1 1 2
MFO	29.00	3.20 %	17:00:00	1	29.00	1	365	27.70	29.00	211	3	0	0	[+]
MFO	29.00 29.00	26.10 31.90	09:00:00 17:00:00 17:00:00 09:00:00	1 221 1 1	29.00 28.10 28.10 29.00	1 1 1 1	61 500 20 50	27.00 26.50 24.30 24.20	29.50 29.90 30.00 31.40	1000 30 87 377	1 1 1 1
MILLENNIUM	8.81	-0.79 %	17:02:06	15000	8.78	1	8531	8.78	8.80	15000	1	412	3,630	[+]
MIL	8.75 8.96	7.93 9.69	17:00:00 17:00:00 17:00:00 17:00:00	1977 3325 21167 950	8.78 8.78 8.78 8.78	3 5 2 1	9838 41794 9714 2000	8.77 8.76 8.75 8.73	8.86 8.87 8.89 8.90	2079 3580 1460 1794	2 1 1 1
MIRACULUM	1.58	-0.63 %	16:39:58	500	1.57	1	552	1.57	1.58	2396	2	4	6	[+]
MIR	1.57 1.58	1.43 1.73	14:06:28 13:50:48 13:24:11 13:24:11	4 500 638 162	1.58 1.57 1.57 1.57	1 1 2 1	654 4935 1110 9200	1.53 1.52 1.48 1.45	1.60 1.61 1.62 1.64	4032 1000 3540 1400	7 1 1 1
MIRBUD	1.07	0.00 %	17:00:20	27	1.09	3	15635	1.06	1.09	8414	2	116	126	[+]
MRB	1.06 1.11	0.97 1.17	17:00:20 16:26:56 16:25:46 15:59:21	73 21 1102 888	1.09 1.09 1.06 1.09	4 3 2 3	6790 6010 4370 30500	1.05 1.04 1.03 1.02	1.10 1.11 1.12 1.13	25758 9919 8915 19999	7 4 4 4
MLPGROUP	43.00	0.00 %	09:00:28	1	43.00	0	0	0.00	43.00	20	1	0	0	[+]
MLG	43.00 43.00	38.80 47.20	09:35:09 13:41:43 15:58:44 15:58:44	2 1 400 6	43.00 41.60 41.60 41.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	43.80 45.00 47.00 47.80	197 100 67 340	1 1 1 1
MOBRUK	0.00	0.00 %	09:58:48	208	36.20	1	219	34.40	36.00	215	1	0	0	[+]
MBR	0.00 0.00	32.60 39.80	17:00:00 15:48:26 12:49:19 10:16:41	2 28 208 20	38.00 36.40 36.80 35.20	1 1 1 0	59 10 30 0	33.00 30.20 30.00 0.00	37.80 38.00 38.60 39.80	238 198 300 25	1 1 1 1
MOJ	0.76	-2.56 %	09:35:31	2000	0.76	2	10818	0.75	0.79	2000	1	2	2	[+]
MOJ	0.76 0.76	0.69 0.83	09:17:28 09:48:14 09:24:52 15:29:42	2000 1000 10500 4000	0.78 0.80 0.79 0.79	1 1 0 0	500 500 0 0	0.65 0.64 0.00 0.00	0.80 0.83 0.89 0.90	12000 730 50000 2900	3 1 1 1
MOL	0.00	0.00 %	16:05:31	25000	37.90	1	30	35.00	39.98	32	1	0	0	[+]
MOL	0.00 0.00	34.12 41.68	16:03:54 15:53:20 15:47:33 15:22:13	50000 25000 25000 25000	37.94 37.90 37.98 37.98	1 1 1 0	90 2 1 0	32.10 32.00 1.02 0.00	40.00 42.50 42.98 46.00	1264 100 121 400	2 1 2 1
MONNARI	6.67	2.26 %	17:00:00	2	6.80	1	2	6.71	6.80	996	2	1	5	[+]
MON	6.67 6.80	6.01 7.33	13:11:49 13:11:49 09:32:04 09:00:00	98 52 500 151	6.71 6.71 6.70 6.67	1 2 3 1	500 469 2131 416	6.69 6.67 6.65 6.61	6.98 6.99 7.00 7.05	270 150 300 598	1 1 2 1
MORIZON	1.96	1.55 %	17:00:00	1	1.96	1	6500	1.83	1.96	2995	1	0	0	[+]
MZN	1.96 1.96	1.77 2.14	09:00:00 09:01:13 09:00:00 09:00:00	1 2 75 1	1.96 1.93 1.86 1.96	1 1 0 0	1100 300 0 0	1.82 1.73 0.00 0.00	1.97 1.98 1.99 2.00	799 107 2500 11000	1 1 1 2
MOSTALPLC	7.28	2.65 %	10:13:03	120	6.98	1	10	6.98	7.16	1987	2	0	1	[+]
MSP	6.98 7.28	6.56 8.00	09:00:00 11:34:42 09:02:38 09:00:00	1 50 1 1	7.28 6.80 7.00 7.00	1 1 1 1	1130 123 10 16	6.82 6.80 6.50 6.40	7.28 7.86 7.88 7.90	400 273 966 131	2 1 1 1
MOSTALWAR	3.20	-2.57 %	17:00:00	88	3.03	1	888	2.98	3.03	2912	1	61	183	[+]
MSW	2.94 3.20	2.88 3.52	17:00:00 15:57:26 15:57:26 15:57:26	1212 616 37 647	3.03 3.07 3.04 3.02	1 1 1 5	800 811 811 2167	2.97 2.96 2.95 2.93	3.11 3.15 3.16 3.18	1788 1750 3103 839	2 2 3 1
MUZA	0.00	0.00 %	14:20:37	94	3.10	1	2451	3.06	3.20	3944	2	0	0	[+]
MZA	0.00 0.00	2.88 3.52	14:20:37 14:20:37 10:48:09 11:22:27	500 92 100 580	3.10 3.10 3.10 3.10	1 1 0 0	300 1 0 0	2.80 2.00 0.00 0.00	3.22 3.48 3.50 3.66	240 100 832 140	1 1 1 1
MWTRADE	4.08	0.00 %	09:27:48	14	4.08	3	2317	4.10	4.16	794	1	0	0	[+]
MWT	4.08 4.08	3.68 4.48	17:03:48 16:44:48 16:07:54 14:14:03	170 400 216 20	4.08 4.08 4.16 4.16	1 4 2 1	218 3125 150 1000	4.08 4.00 3.80 3.60	4.20 4.32 4.34 4.44	1000 328 456 240	1 1 1 1
NETIA	4.81	0.83 %	17:00:00	147	4.87	2	708	4.87	4.90	307	1	148	724	[+]
NET	4.81 4.95	4.33 5.29	17:00:00 16:49:53 16:49:50 16:49:27	36 430 101 142	4.87 4.87 4.87 4.87	1 1 2 2	500 550 358 809	4.83 4.82 4.81 4.80	4.92 4.93 4.94 4.95	361 1701 814 1233	1 2 1 2
NETMEDIA	9.50	-0.52 %	09:00:00	5	9.50	1	1000	9.55	9.90	748	1	0	0	[+]
NEM	9.50 9.50	8.55 10.40	15:21:49 11:52:50 17:00:00 09:00:00	3500 10000 70 10	9.55 9.55 9.55 10.20	1 1 1 1	154 1000 820 150	9.50 9.45 9.40 9.10	10.20 10.30 10.40 10.50	3000 1458 170 747	1 1 1 1
NEUCA	265.00	2.84 %	17:04:49	28	271.50	1	100	270.00	272.00	10	1	1	382	[+]
NEU	265.00 272.50	238.50 291.50	17:00:00 17:00:00 17:00:00 17:00:00	2 16 28 2	271.50 271.50 271.50 271.50	1 1 1 2	10 20 1 6	268.00 265.50 265.00 264.00	272.50 273.50 274.00 275.00	38 20 20 50	4 1 1 1
NEWAG	17.60	0.00 %	09:00:00	1	17.60	1	59	17.15	17.60	176	1	0	0	[+]
NWG	17.60 17.60	15.85 19.35	17:00:00 09:00:00 09:00:00 14:56:49	1 1 1 385	17.60 17.20 17.20 17.20	1 1 1 1	200 66 100 20	17.10 17.00 16.90 16.50	17.65 17.80 18.00 18.05	328 7 814 119	1 1 4 1
NORTCOAST	4.71	0.00 %	16:44:34	2	4.71	1	1660	4.52	4.71	938	1	0	0	[+]
NCT	4.71 4.71	4.24 5.18	16:44:34 16:44:33 16:44:33 16:44:31	2 2 2 1	4.71 4.71 4.71 4.71	1 1 0 0	15 700 0 0	4.42 4.10 0.00 0.00	4.72 4.74 4.75 4.95	1707 1585 3210 299	1 1 1 1
NOVITA	47.60	0.00 %	10:33:21	1	47.60	1	10	45.40	47.60	33	2	0	0	[+]
NVT	47.60 47.60	42.90 52.20	16:02:12 15:58:18 15:58:18 09:44:32	26 14 160 1	47.60 47.50 47.20 47.50	1 1 4 1	20 23 20 100	45.20 45.10 45.00 44.10	47.70 48.00 48.10 48.30	30 20 17 73	1 1 1 1
NOWAGALA	1.01	-2.88 %	13:09:49	2000	1.01	1	400	1.01	1.02	4000	2	2	2	[+]
CNG	1.01 1.01	0.91 1.11	16:27:48 16:27:48 16:25:20 16:16:40	5 65 97 100	1.04 1.03 1.03 1.03	2 1 1 1	9700 77 2100 99	1.00 0.99 0.94 0.93	1.04 1.06 1.09 1.10	3195 503 7300 1392	1 1 1 1
NTTSYSTEM	2.70	0.00 %	16:29:17	1	2.70	1	2562	2.68	2.70	262	2	1	3	[+]
NTT	2.69 2.70	2.43 2.97	16:29:16 16:29:16 16:29:15 16:29:14	1 1 1 1	2.70 2.70 2.70 2.70	1 1 1 1	2800 700 500 242	2.65 2.55 2.53 2.52	2.80 2.83 2.85 2.89	870 300 320 1727	3 1 1 2
ODLEWNIE	3.48	-1.72 %	12:16:01	220	3.42	1	250	3.38	3.42	280	1	8	28	[+]
ODL	3.40 3.48	3.14 3.82	11:10:21 11:10:21 11:10:21 10:47:40	43 2000 457 200	3.40 3.40 3.40 3.40	2 4 1 1	2400 1214 273 21	3.34 3.30 3.26 3.22	3.44 3.46 3.48 3.50	6200 379 1297 9785	1 2 2 6
OEX	0.00	0.00 %	14:47:57	1	18.50	1	900	18.00	18.50	238	1	0	0	[+]
OEX	0.00 0.00	16.70 20.20	14:13:07 12:40:55 12:26:40 15:10:54	50 15 69 5	18.50 18.10 18.10 18.50	1 0 0 0	170 0 0 0	16.10 0.00 0.00 0.00	18.60 18.70 18.80 19.10	620 2 900 1283	1 1 1 2
OPENFIN	0.58	0.00 %	16:15:58	1000	0.57	3	2353	0.56	0.58	9500	3	45	26	[+]
OPF	0.56 0.61	0.53 0.63	13:30:08 13:03:30 11:51:58 11:28:42	5367 1000 500 98	0.58 0.57 0.58 0.56	4 2 2 1	17892 7988 3133 111	0.55 0.54 0.52 0.03	0.60 0.61 0.64 0.65	10085 5980 2639 3300	1 3 1 2
OPONEOPL	31.00	0.99 %	17:01:44	250	30.50	2	245	30.00	31.00	162	2	11	347	[+]
OPN	29.40 31.00	27.90 34.10	17:00:00 17:00:00 16:48:20 16:47:50	288 141 500 16	30.50 30.50 30.40 30.50	1 1 1 1	30 96 25 1000	29.50 29.40 29.30 28.50	31.20 31.40 32.00 32.50	564 81 100 50	1 2 1 1
OPTEAM	0.00	0.00 %	10:54:38	10	6.70	1	200	6.50	6.55	500	1	0	0	[+]
OPM	0.00 0.00	6.05 7.35	17:01:48 17:00:00 10:25:03 09:09:59	10 80 120 20	6.50 6.50 6.45 6.55	1 1 0 0	1180 61 0 0	6.45 4.36 0.00 0.00	6.70 6.75 6.80 7.75	3684 1120 300 180	4 1 1 1
ORANGEPL	4.84	0.21 %	17:02:25	100	4.87	1	11851	PKC	4.88	10000	1	2,200	10,718	[+]
OPL	4.84 4.89	4.36 5.32	17:00:00 17:00:00 17:00:00 17:00:00	1000 22675 320 3812	4.87 4.87 4.87 4.87	2 1 5 4	34900 22511 26198 68572	4.87 4.86 4.85 4.84	4.89 4.90 4.91 4.92	4717 22455 17560 72484	5 7 3 5
ORBIS	89.00	-1.12 %	16:20:53	100	88.20	1	23	88.00	88.80	41	1	2	175	[+]
ORB	87.60 89.20	80.20 97.80	16:20:24 16:20:24 14:17:38 14:17:38	270 130 50 50	87.80 87.80 87.80 87.80	2 3 2 1	491 96 111 40	87.40 87.20 87.00 86.60	89.00 89.20 89.40 89.60	18 319 15 209	1 2 1 2
ORCOGROUP	1.70	0.00 %	12:22:03	30	1.70	1	30000	1.50	1.81	1660	1	20	34	[+]
OPG	1.70 1.70	1.53 1.87	12:22:03 11:44:12 11:44:12 11:44:12	3788 16140 50 10	1.70 1.70 1.70 1.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.82 1.83 1.84 1.85	2792 1670 5535 13840	3 2 4 4
ORIONINV	0.00	0.00 %	15:58:18	1	6.85	1	1225	6.15	6.40	2430	1	0	0	[+]
ORN	0.00 0.00	6.20 7.50	14:33:21 12:03:04 12:03:02 10:15:14	1 1 1 1	6.85 6.85 6.85 6.85	1 1 1 1	133 336 321 20	5.50 5.40 5.10 4.50	6.45 6.80 7.30 7.35	1175 495 369 1130	1 1 1 1
ORZBIALY	13.00	0.38 %	17:00:00	100	13.05	1	53	12.85	13.05	977	2	19	253	[+]
OBL	12.85 13.30	11.70 14.30	17:00:00 16:45:00 16:42:33 16:42:33	400 1 161 109	13.05 13.05 13.05 13.05	1 1 2 1	50 109 220 20	12.80 12.75 12.70 12.60	13.10 13.30 13.40 13.45	510 702 20 297	3 2 1 1
OTLOG	15.80	0.00 %	09:00:00	1	15.80	1	487	15.60	15.80	38	1	0	0	[+]
OTS	15.80 15.80	14.30 17.30	09:00:00 09:00:00 09:00:00 10:33:51	1 1 1 20	15.80 15.80 15.80 15.80	2 1 1 1	616 490 75 35	15.50 15.40 15.00 13.90	15.90 16.10 16.20 16.40	475 500 463 460	1 1 1 1
OTMUCHOW	1.91	0.52 %	17:00:00	1	1.92	1	5380	1.86	1.92	496	1	1	1	[+]
OTM	1.86 1.92	1.72 2.10	14:29:11 11:41:45 11:03:37 09:00:00	9 278 398 1	1.86 1.86 1.86 1.91	1 1 1 1	500 701 373 300	1.75 1.66 1.64 1.57	1.93 1.94 1.96 2.00	500 1324 5300 3726	1 1 1 3
OTMUCHOW-PDA	2.00	0.00 %	17:00:00	1	2.00	1	4040	1.87	2.00	27	1	0	0	[+]
OTMA	2.00 2.00	1.80 2.20	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	2.00 2.00 2.00 2.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.16 2.20 0.00 0.00	1065 108 0 0	1 1 0 0
OVOSTAR	0.00	0.00 %	13:59:23	100	98.00	1	11	97.50	98.00	12	1	0	0	[+]
OVO	0.00 0.00	88.50 107.00	16:20:48 12:48:13 15:11:36 14:42:29	51 10 5 200	98.00 98.00 98.00 100.00	1 3 0 0	300 310 0 0	97.00 96.00 0.00 0.00	102.00 109.00 114.00 121.00	500 5 27 21	1 1 1 1
PAMAPOL	1.04	-0.96 %	17:00:00	333	1.03	1	4317	1.03	1.08	2000	1	28	29	[+]
PMP	1.03 1.06	0.94 1.14	16:49:47 16:00:02 16:00:02 15:53:29	3473 3000 245 781	1.06 1.04 1.04 1.05	2 1 1 1	9056 1799 700 750	1.02 1.01 1.00 0.99	1.09 1.10 1.11 1.12	11590 12917 3111 5844	4 3 2 3
PANOVA	17.70	1.68 %	17:00:00	19	18.15	1	20	17.50	18.15	428	1	1	17	[+]
NVA	17.70 18.15	15.95 19.45	17:00:00 17:00:00 17:00:00 15:20:35	111 370 120 150	18.15 18.15 18.15 17.70	1 1 1 1	20 60 120 30	17.30 17.10 17.00 16.30	18.70 18.95 19.20 19.45	80 60 30 125	1 1 1 2
PATENTUS	0.87	3.57 %	12:29:07	882	0.87	1	541	0.86	0.87	9481	2	1	1	[+]
PAT	0.87 0.87	0.79 0.95	09:57:52 12:21:53 09:04:16 16:18:51	230 650 461 550	0.87 0.84 0.86 0.84	3 1 0 0	6620 9300 0 0	0.85 0.82 0.00 0.00	0.90 0.93 0.99 1.01	2333 2700 3000 6000	2 1 1 1
PBKM	71.00	0.56 %	17:00:00	6	71.40	1	73	71.40	72.00	293	2	0	31	[+]
BKM	71.00 72.00	64.00 78.00	17:00:00 16:43:46 14:38:19 14:38:19	1 20 11 100	71.40 71.40 72.00 72.00	1 1 2 2	2 99 75 115	71.20 71.00 70.00 69.20	72.20 72.40 72.80 73.60	66 180 250 22	1 2 1 1
PCCEXOL	1.66	1.20 %	17:00:00	50	1.69	1	50	1.64	1.69	6000	3	2	3	[+]
PCX	1.65 1.69	1.50 1.82	17:00:00 17:00:00 17:00:00 17:00:00	5 5 5 5	1.69 1.69 1.69 1.69	2 1 1 2	68 50 800 5050	1.63 1.60 1.58 1.57	1.70 1.71 1.75 1.78	2924 100 3000 4070	1 10 1 3
PCCROKITA	98.60	0.41 %	17:03:11	100	98.80	1	10	98.40	98.80	890	1	16	1,520	[+]
PCR	98.00 98.80	88.80 108.00	17:00:00 16:15:39 16:06:22 15:26:26	10 5000 10000 28	98.80 98.00 98.00 98.00	5 3 1 2	335 162 5 43	98.00 97.60 97.40 97.20	99.00 99.20 99.40 99.60	215 2 10 20	2 1 1 1
PCM	10.50	-3.77 %	17:00:00	51	9.96	2	179	9.96	10.20	2000	1	7	70	[+]
PCM	9.96 10.65	9.46 11.55	17:00:00 17:00:00 17:00:00 17:00:00	110 300 200 120	9.96 9.96 9.96 9.96	1 1 1 1	250 150 500 157	9.80 9.68 9.48 9.46	10.45 10.60 10.65 10.70	96 800 259 55	1 2 1 1
PEKABEX	10.20	0.00 %	17:00:00	1500	10.20	2	7200	10.20	10.60	237	2	22	219	[+]
PBX	10.20 10.20	9.20 11.20	16:47:27 16:46:47 16:46:19 16:46:11	3250 10000 1500 2000	10.20 10.20 10.20 10.20	2 4 2 1	4990 2407 1980 800	10.10 10.00 9.60 9.55	10.70 10.80 11.20 11.30	800 874 2292 200	1 2 1 1
PEKAO	114.90	-2.23 %	17:00:00	2180	111.55	6	24694	111.55	111.80	100	1	495	55,498	[+]
PEO	111.30 114.90	103.45 126.35	17:00:00 17:00:00 17:00:00 17:00:00	8 942 15 1079	111.55 111.55 111.55 111.55	9 4 2 3	3174 4943 33 4080	111.50 111.40 111.35 111.30	112.00 112.30 112.40 112.50	213 2967 21208 13	2 1 1 1
PEMANAGER	27.20	0.37 %	17:00:00	1	27.00	2	110	26.00	27.00	732	1	0	0	[+]
PEM	26.90 27.20	24.50 29.90	11:35:22 09:00:00 14:06:59 10:27:28	4 1 100 75	26.90 27.20 26.90 26.50	1 1 2 0	194 350 450 0	25.80 25.70 25.00 0.00	27.10 27.20 28.50 29.80	277 98 30 60	1 1 1 1
PEP	17.45	0.00 %	17:00:00	4	17.45	1	1	17.40	17.45	87	1	0	4	[+]
PEP	17.25 17.45	15.75 19.15	17:00:00 16:09:49 16:09:49 12:36:34	1 7 78 10	17.45 17.40 17.40 17.40	1 1 1 1	100 30 200 175	17.25 17.20 17.15 17.10	17.50 17.55 17.80 17.90	1156 700 2156 595	2 1 3 3
PEPEES	1.36	0.00 %	17:00:00	3	1.36	1	1100	1.28	1.36	11614	2	28	38	[+]
PPS	1.35 1.36	1.23 1.49	15:22:48 13:26:48 09:48:16 09:00:00	9000 12000 7407 2	1.35 1.35 1.35 1.36	1 1 1 0	5000 600 27 0	1.20 1.15 1.12 0.00	1.37 1.39 1.40 1.42	6286 3098 1050 896	1 2 1 1
PFLEIDERERGROUP	37.40	-0.54 %	17:00:00	1	36.80	1	100	36.40	36.80	70	1	1	30	[+]
PFL	36.25 37.40	33.70 41.10	12:30:14 12:30:14 10:18:53 10:18:48	114 10 1 71	36.25 36.30 37.00 36.30	1 1 2 3	40 33 61 350	36.30 36.10 36.05 36.00	36.95 37.00 37.40 37.60	48 389 651 1000	1 2 3 1
PGE	9.04	-0.11 %	17:04:48	3500	8.97	1	430	8.95	9.00	2198	1	1,378	12,364	[+]
PGE	8.90 9.06	8.14 9.94	17:04:44 17:04:44 17:00:00 17:00:00	42605 3500 1935 34442	8.97 8.97 8.97 8.97	3 2 1 4	50898 47586 50 1420	8.94 8.93 8.92 8.91	9.03 9.04 9.05 9.06	5728 436 13097 6745	3 2 6 6
PGNIG	5.46	-1.83 %	17:00:00	5327	5.36	17	174706	5.36	5.37	37996	1	3,099	16,805	[+]
PGN	5.36 5.50	4.92 6.00	17:00:00 17:00:00 17:00:00 17:00:00	400 20000 14669 6069	5.36 5.36 5.36 5.36	12 8 5 8	174151 48821 66556 42302	5.35 5.34 5.33 5.32	5.40 5.42 5.43 5.44	10030 5000 138201 92338	1 1 4 5
PGODLEW	3.49	2.35 %	16:44:49	1	3.49	1	240	3.41	3.49	164	1	0	0	[+]
PGO	3.49 3.49	3.15 3.83	16:44:49 16:44:48 16:44:48 16:44:48	1 1 1 1	3.49 3.49 3.49 3.49	1 1 1 0	3000 2350 160 0	3.40 3.20 3.13 0.00	3.50 3.69 3.81 4.48	2150 200 821 245	1 1 1 1
PGSSOFT	10.85	0.92 %	17:00:00	1	10.95	1	990	10.75	10.95	99	1	3	27	[+]
PSW	10.85 11.00	9.78 11.90	12:00:13 11:30:31 11:30:30 11:30:28	1 100 655 150	11.00 11.00 11.00 10.95	1 2 1 2	900 400 450 1037	10.55 10.50 10.35 10.30	11.00 11.80 11.90 12.00	1177 200 117 1600	2 1 1 3
PHN	11.20	1.79 %	16:04:22	4	11.40	3	1654	11.20	11.55	150	1	0	2	[+]
PHN	11.20 11.40	10.10 12.30	16:04:22 14:43:23 12:23:48 09:05:21	6 100 30 15	11.35 11.35 11.20 11.20	2 1 1 1	350 100 80 150	11.10 11.05 10.80 10.75	11.60 11.85 11.90 12.20	31 261 127 160	1 1 1 1
PKNORLEN	98.20	-2.43 %	17:02:54	80	95.72	2	370	95.72	95.80	500	1	768	74,103	[+]
PKN	94.80 98.34	88.38 108.00	17:02:21 17:02:12 17:00:00 17:00:00	420 18 60 6914	95.72 95.72 95.72 95.72	4 1 1 1	92 4972 2416 50	95.70 95.60 95.56 95.50	95.90 96.00 96.08 96.12	312 450 400 100	1 2 1 1
PKOBP	40.30	-2.88 %	17:02:58	69	39.15	4	271	39.15	39.29	1000	1	1,638	64,696	[+]
PKO	39.13 40.31	36.27 44.33	17:00:45 17:00:36 17:00:34 17:00:05	12890 809 1000 4670	39.15 39.15 39.15 39.15	2 5 1 2	162 26026 39 5543	39.14 39.13 39.12 39.11	39.30 39.41 39.43 39.47	289 500 500 500	1 1 1 1
PKPCARGO	47.55	0.10 %	17:00:00	37	48.05	3	154	48.05	48.70	90	1	8	410	[+]
PKP	47.55 48.85	42.80 52.30	17:00:00 17:00:00 17:00:00 17:00:00	382 1 6 32	48.05 48.05 48.05 48.05	1 2 1 2	150 123 5 82	48.00 47.80 47.60 47.55	48.75 48.80 48.85 48.90	169 340 25 375	2 3 1 4
PLASTBOX	2.00	-0.50 %	17:00:00	1	1.99	1	5551	1.95	1.99	799	1	15	29	[+]
PLX	1.99 2.00	1.80 2.20	09:54:36 09:54:33 09:54:28 09:50:29	2999 3000 2998 1	2.00 2.00 2.00 2.00	1 1 1 1	5511 5500 40 1350	1.94 1.93 1.80 1.74	2.00 2.02 2.03 2.04	1201 2148 1700 3184	2 1 1 3
PLATYNINW	0.00	0.00 %	10:52:41	100	0.71	1	1000	0.45	0.70	2958	2	0	0	[+]
PIW	0.00 0.00	0.63 0.77	13:02:19 16:48:14 13:26:56 13:26:56	70 344 89 11	0.66 0.73 0.73 0.70	1 1 1 1	1 1 111 111	0.30 0.20 0.05 0.03	0.71 0.72 0.73 0.74	1309 8000 1315 4610	1 2 1 2
PLAY	20.50	-1.95 %	17:00:00	100	20.10	1	10400	20.08	20.20	1187	1	244	4,915	[+]
PLY	20.02 20.50	18.45 22.54	17:00:00 17:00:00 17:00:00 17:00:00	180 1082 140 714	20.10 20.10 20.10 20.10	2 9 1 1	290 626 1137 2000	20.02 20.00 19.96 19.94	20.40 20.50 20.54 20.60	28506 7553 200 39	4 3 1 1
PLAYWAY	160.50	1.25 %	17:00:00	40	162.50	1	217	162.00	162.50	226	6	24	3,773	[+]
PLW	155.00 163.00	144.50 176.50	17:00:00 17:00:00 17:00:00 16:49:53	6 5 10 44	162.50 162.50 162.50 162.50	1 1 2 1	10 85 168 12	161.00 160.50 160.00 157.50	163.00 163.50 164.00 164.50	571 311 463 163	8 5 9 2
PLAZACNTR	0.00	0.00 %	12:17:59	15	2.92	1	181	2.55	2.91	1000	1	0	0	[+]
PLZ	0.00 0.00	2.63 3.21	15:26:32 15:10:59 15:08:51 12:19:48	20 50 7 293	2.97 2.88 2.88 2.55	1 1 1 1	400 1000 30 60	2.54 2.50 2.00 1.70	2.92 2.93 2.97 2.99	225 133 395 36	1 1 1 1
POINTGROUP	3.23	-1.24 %	15:42:07	2233	3.19	1	500	3.09	3.21	2337	1	4	11	[+]
PGM	3.19 3.23	2.91 3.55	15:42:07 15:42:07 10:50:22 10:49:18	525 242 15 485	3.20 3.21 3.22 3.23	1 1 1 1	600 2451 202 426	3.07 3.06 3.05 2.75	3.33 3.50 3.55 3.70	1000 3028 227 60	1 1 1 1
POLICE	18.15	0.00 %	13:45:39	18	18.15	1	58	17.45	18.15	83	1	0	1	[+]
PCE	18.15 18.15	16.35 19.95	11:26:31 11:32:17 11:32:17 09:38:05	50 98 55 10	18.15 18.15 18.15 17.40	1 1 1 1	500 98 350 500	17.40 17.05 16.45 15.90	18.20 18.50 18.60 19.00	503 600 408 100	2 1 2 1
POLIMEXMS	4.01	-3.25 %	17:03:11	85	3.87	1	200	3.82	3.87	4607	3	242	944	[+]
PXM	3.80 4.03	3.61 4.41	17:01:02 17:00:25 17:00:00 17:00:00	2096 2904 96 1450	3.87 3.87 3.87 3.87	3 11 1 2	1244 16273 700 1996	3.81 3.80 3.79 3.78	3.88 3.89 3.90 3.91	3000 8342 4800 2250	1 4 1 2
POLMED	2.92	0.00 %	16:45:43	5	2.92	1	53608	2.90	2.92	19217	2	6	19	[+]
POM	2.90 2.92	2.64 3.20	16:45:35 16:45:35 16:45:33 16:45:33	3 3 2 2	2.92 2.92 2.92 2.92	5 1 1 1	189000 10000 2700 610	2.88 2.86 2.84 2.74	2.94 2.96 2.98 3.00	9000 8000 2600 14478	2 2 1 4
POLNORD	9.55	1.37 %	17:00:00	100	9.63	2	1000	9.50	9.63	1112	3	19	180	[+]
PND	9.50 9.69	8.60 10.50	16:48:06 16:48:00 16:48:00 16:40:59	1000 5736 200 300	9.50 9.50 9.50 9.50	1 1 1 1	200 200 160 120	9.45 9.38 9.36 9.35	9.64 9.65 9.70 9.72	250 13812 4112 500	1 2 5 1
POLWAX	6.54	3.40 %	17:03:11	1682	6.70	2	5503	6.70	6.72	410	1	393	2,474	[+]
PWX	6.08 6.70	5.90 7.18	17:03:11 17:02:41 17:02:41 17:02:35	115 285 115 85	6.70 6.70 6.70 6.70	2 2 1 1	1600 2300 4600 5000	6.60 6.40 6.38 6.36	6.78 6.80 6.84 6.90	233 1649 250 150	1 3 1 1
POZBUD	3.49	0.00 %	17:00:00	1500	3.50	1	850	3.42	3.50	1197	1	17	60	[+]
POZ	3.38 3.50	3.15 3.83	17:00:00 16:42:17 14:03:12 14:03:12	1 602 371 1479	3.50 3.50 3.50 3.49	1 2 2 1	2220 1899 2800 488	3.39 3.32 3.30 3.25	3.60 3.69 3.70 3.73	434 500 5000 2000	1 1 1 1
PRAGMAFA	16.95	-0.29 %	09:28:03	2	16.95	1	20	16.40	16.90	100	1	0	0	[+]
PRF	16.95 16.95	15.30 18.60	09:06:02 09:00:00 13:40:25 13:40:25	5 63 1 22	17.00 16.65 17.20 17.00	1 2 1 1	103 125 108 30	16.20 16.00 15.50 15.20	16.95 17.00 17.20 17.30	68 65 630 100	1 1 3 1
PRAGMAINK	0.00	0.00 %	09:05:14	20	9.54	1	50	8.80	9.54	80	1	0	0	[+]
PRI	0.00 0.00	8.60 10.45	09:00:39 10:50:10 10:49:53 10:49:53	825 90 10 20	9.12 9.50 9.50 9.40	1 1 1 1	50 50 100 332	8.60 8.40 8.00 7.82	9.60 9.70 9.80 9.90	320 20 320 20	2 1 2 1
PRAIRIE	1.35	0.00 %	16:32:47	835	1.35	1	100	1.34	1.35	854	1	23	31	[+]
PDZ	1.31 1.35	1.22 1.48	16:32:47 16:21:04 16:04:30 15:56:20	57 500 1733 2000	1.35 1.35 1.35 1.35	1 3 3 2	662 5326 3709 13925	1.33 1.32 1.31 1.30	1.36 1.38 1.39 1.40	3092 1000 4580 12608	4 1 3 4
PRIMAMODA	2.76	-2.17 %	12:11:42	100	2.70	1	100	2.67	2.69	369	1	3	7	[+]
PMA	2.70 2.76	2.49 3.03	09:00:00 09:00:00 15:46:55 15:36:13	2500 1 2000 100	2.76 2.76 2.76 2.78	1 1 1 1	100 100 650 100	2.65 2.62 2.61 2.60	2.70 2.78 2.84 2.86	2400 300 300 200	1 1 1 2
PROCAD	1.67	0.60 %	12:36:03	2	1.68	1	3125	1.63	1.67	507	1	0	0	[+]
PRD	1.67 1.68	1.51 1.83	12:36:00 12:35:57 12:35:55 09:06:58	3 2 3 3	1.68 1.68 1.68 1.67	1 1 2 1	3050 4730 700 1100	1.62 1.59 1.52 1.51	1.68 1.69 1.70 1.71	6313 4442 9000 5114	3 1 2 3
PROCHEM	13.70	0.00 %	17:00:00	1	13.85	1	2500	13.65	13.85	279	1	2	23	[+]
PRM	13.70 13.85	12.35 15.05	15:54:49 13:51:47 12:52:56 12:13:16	60 200 10 1351	13.85 13.70 13.80 13.70	1 1 1 2	1000 500 300 1580	13.50 13.45 13.40 13.35	13.90 14.50 14.90 15.00	930 2018 163 67	1 2 1 1
PROJPRZEM	19.30	0.00 %	17:00:00	1	19.30	1	25	19.25	19.30	48	1	0	2	[+]
PJP	19.30 19.30	17.40 21.20	15:12:09 09:00:00 17:00:00 11:29:31	103 1 1 50	19.30 19.30 19.30 19.30	1 1 2 1	53 200 120 65	19.20 19.15 19.10 19.05	19.60 19.70 19.80 19.90	200 135 17 514	1 1 1 2
PROTEKTOR	4.00	0.00 %	16:29:30	1	4.00	2	629	3.95	4.00	2065	2	4	17	[+]
PRT	3.95 4.00	3.60 4.40	16:29:29 16:29:28 13:16:14 13:16:14	1 1 1750 250	4.00 4.00 3.95 3.96	1 1 2 1	65 200 1146 412	3.93 3.88 3.80 3.72	4.05 4.08 4.10 4.12	2499 225 2675 410	3 1 2 1
PROVIDENT	0.00	0.00 %	09:02:17	1	10.01	1	210	10.01	16.90	40	1	0	0	[+]
IPF	0.00 0.00	9.01 11.01	09:01:38 09:11:52 09:00:41 09:01:53	1 1 1 1	10.01 10.00 9.90 9.90	1 0 0 0	499 0 0 0	10.00 0.00 0.00 0.00	19.39 0.00 0.00 0.00	40 0 0 0	1 0 0 0
PULAWY	106.00	0.96 %	16:34:28	15	105.00	1	35	105.00	105.50	5	1	0	12	[+]
ZAP	105.00 106.00	95.40 116.50	16:07:42 14:39:53 14:39:53 12:39:41	9 4 10 10	105.00 105.00 105.00 105.00	1 1 1 1	10 58 10 20	104.50 103.00 102.00 101.50	106.00 106.50 107.00 107.50	70 1 10 125	2 1 1 2
PZU	42.00	-2.79 %	17:03:36	139	40.83	1	5317	PKC	40.90	2052	1	830	34,156	[+]
PZU	40.70 42.07	37.80 46.20	17:00:00 17:00:00 17:00:00 17:00:00	300 1472 922 182	40.83 40.83 40.83 40.83	5 2 8 10	7532 164 8310 11050	40.83 40.82 40.81 40.80	40.94 40.95 40.98 40.99	500 155 500 500	1 1 1 1
QUANTUM	17.00	-5.00 %	16:37:42	100	17.10	1	51	16.50	17.10	558	1	1	9	[+]
QNT	17.00 17.10	15.30 18.70	12:43:48 10:53:06 10:33:43 10:31:40	100 2 10 179	17.10 17.10 17.10 17.00	1 1 1 2	100 300 100 60	16.10 16.00 15.00 14.00	17.50 17.90 18.00 19.00	209 50 239 460	1 1 2 1
QUERCUS	3.50	0.00 %	17:02:55	5000	3.50	1	500	3.48	3.52	745	2	54	188	[+]
QRS	3.40 3.50	3.15 3.85	17:00:00 17:00:00 17:00:00 13:50:36	3531 1469 107 107	3.50 3.50 3.50 3.50	1 2 1 2	288 1321 1000 393	3.47 3.42 3.41 3.40	3.55 3.59 3.60 3.64	1000 518 800 300	1 1 2 1
QUMAK	1.48	12.84 %	17:00:00	250	1.67	1	100	1.66	1.67	4270	3	364	584	[+]
QMK	1.45 1.70	1.46 1.78	17:00:00 17:00:00 17:00:00 16:49:15	750 250 1000 3	1.67 1.67 1.67 1.68	1 1 1 2	2251 2492 2000 1069	1.64 1.63 1.62 1.61	1.68 1.69 1.70 1.71	19392 1873 24672 1604	3 2 11 2
RADPOL	1.53	-3.75 %	17:00:00	879	1.54	2	5300	1.49	1.54	962	1	40	61	[+]
RDL	1.48 1.58	1.38 1.68	17:00:00 15:27:19 12:30:54 12:30:54	6121 159 500 1500	1.54 1.54 1.55 1.54	1 1 1 1	511 414 2000 7000	1.48 1.47 1.46 1.45	1.55 1.60 1.62 1.64	6500 1200 3193 1000	1 1 1 1
RAFAKO	3.40	-0.88 %	17:00:00	1100	3.37	2	4233	3.33	3.37	1700	1	10	33	[+]
RFK	3.33 3.40	3.06 3.74	17:00:00 17:00:00 16:21:04 16:16:00	800 100 100 500	3.37 3.37 3.38 3.38	3 2 4 2	1650 588 5569 1948	3.32 3.31 3.30 3.27	3.38 3.39 3.40 3.41	1900 4755 2496 300	1 3 2 1
RAFAMET	12.60	0.00 %	10:34:13	5	12.60	1	21	12.60	13.00	35	1	0	0	[+]
RAF	12.60 12.60	11.35 13.85	10:34:12 10:34:10 09:45:12 09:44:23	5 5 1 3	12.60 12.60 12.60 12.60	1 1 1 1	10 16 60 30	12.00 11.50 11.00 10.60	13.30 13.45 13.90 14.00	30 1165 659 30	1 1 1 1
RAINBOW	27.00	0.00 %	15:52:22	64	27.00	3	116	26.80	27.00	110	2	0	12	[+]
RBW	27.00 27.00	24.30 29.70	15:21:48 12:26:04 12:06:13 10:45:37	56 17 17 50	27.00 27.00 27.00 27.00	1 1 3 1	400 50 635 384	26.60 26.50 26.40 26.10	27.40 27.70 27.90 28.00	500 272 180 200	1 1 1 1
RANKPROGR	1.85	0.00 %	17:00:00	490	1.87	1	3000	1.79	1.87	510	2	12	22	[+]
RNK	1.76 1.88	1.67 2.03	17:00:00 17:00:00 17:00:00 16:17:16	1010 1500 500 10	1.87 1.87 1.87 1.84	1 1 1 1	600 990 1715 6000	1.78 1.77 1.76 1.75	1.88 1.90 1.97 1.99	3888 616 1200 2530	3 2 1 3
RAWLPLUG	8.54	0.00 %	17:00:00	1	8.54	1	500	8.34	8.54	297	1	0	0	[+]
RWL	8.54 8.54	7.70 9.38	09:00:00 17:00:00 16:23:28 09:20:12	1 1 900 8	8.54 8.54 8.54 8.40	1 1 1 0	400 980 33 0	8.24 8.16 6.00 0.00	8.58 8.60 8.66 8.72	500 1800 1003 500	1 1 2 1
REDAN	0.98	1.02 %	12:44:18	1485	0.99	1	370	0.99	1.01	1000	1	20	19	[+]
RDN	0.98 1.03	0.89 1.07	11:46:24 11:26:42 11:26:42 11:26:42	15 7590 1000 9455	1.03 0.99 0.99 0.99	1 1 1 1	3000 200 100 200	0.94 0.92 0.87 0.85	1.02 1.05 1.06 1.07	200 3548 5000 1400	1 2 1 1
RELPOL	7.42	1.62 %	17:00:00	2	7.54	1	139	7.22	7.54	1130	2	0	2	[+]
RLP	7.42 7.54	6.68 8.16	17:00:00 12:32:24 12:31:35 12:28:48	88 1 50 100	7.54 7.42 7.42 7.42	1 2 2 1	1044 292 320 200	7.20 7.14 7.12 7.04	7.58 7.60 7.66 7.70	180 649 150 175	1 1 1 1
REMAK	9.30	0.00 %	09:00:00	1	9.30	1	500	8.96	9.20	950	1	0	0	[+]
RMK	9.30 9.30	8.38 10.20	09:00:00 14:09:21 10:02:18 10:02:17	1 89 1 1	9.30 9.30 9.30 9.30	1 1 1 3	300 900 500 584	8.90 8.80 8.56 8.54	9.30 9.38 9.70 9.72	406 50 500 1000	1 1 1 1
RONSON	1.13	0.00 %	17:00:00	1	1.13	2	1858	1.11	1.13	4322	1	3	3	[+]
RON	1.11 1.13	1.02 1.24	16:44:11 16:18:43 13:27:02 09:42:37	432 68 70 1000	1.13 1.13 1.13 1.13	2 1 1 3	4426 2000 3000 15800	1.10 1.09 1.08 1.07	1.14 1.15 1.17 1.18	1499 2150 1993 5864	1 2 1 2
ROPCZYCE	33.40	-4.19 %	17:00:00	30	32.00	1	70	32.00	33.20	100	1	1	17	[+]
RPC	32.00 33.90	30.10 36.70	17:00:00 16:48:17 16:48:17 16:45:59	20 5 45 26	32.00 32.80 33.00 33.00	1 1 1 1	50 20 200 400	31.70 31.20 31.10 31.00	33.30 33.40 33.60 33.90	227 60 35 90	2 1 1 1
RUBICON	1.17	-1.71 %	13:42:47	1	1.15	1	149	1.14	1.15	918	1	0	0	[+]
RBC	1.14 1.17	1.06 1.28	12:19:26 11:30:21 10:58:45 10:45:31	1 23 1 1	1.14 1.15 1.15 1.15	1 1 1 1	132 750 200 33	1.01 1.00 0.10 0.01	1.17 1.18 1.19 1.26	1394 1383 71 6000	1 1 1 1
SANOK	31.50	0.00 %	15:50:05	50	31.50	1	104	31.30	31.50	224	2	0	7	[+]
SNK	31.30 31.50	28.40 34.60	13:28:26 12:35:26 10:54:18 17:04:43	130 3 50 80	31.30 31.50 31.50 31.50	2 1 5 2	171 42 503 30	31.20 31.10 31.00 30.80	32.10 32.20 32.50 32.70	76 195 25 76	1 2 1 1
SANTANDER	19.00	-0.79 %	14:22:50	120	18.85	3	220	18.00	20.93	23	1	0	5	[+]
SAN	18.81 19.00	17.10 20.90	14:10:57 09:35:12 09:11:28 09:00:06	100 50 100 61	18.81 19.00 19.00 19.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	22.45 23.49 23.50 26.00	5 32 27 30	1 1 1 1
SANWIL	0.57	0.00 %	14:34:03	17	0.57	2	3178	0.57	0.60	234	1	0	0	[+]
SNW	0.57 0.57	0.52 0.62	10:58:57 16:33:23 14:27:35 14:27:35	29 1000 2164 326	0.57 0.61 0.57 0.58	2 1 1 1	15181 1212 10000 10000	0.56 0.53 0.50 0.40	0.61 0.64 0.70 0.72	13000 7900 2317 2218	1 3 1 1
SARE	16.40	0.61 %	14:12:00	10	16.40	1	10	15.60	16.00	500	1	0	0	[+]
SAR	16.40 16.40	14.80 18.00	09:58:50 15:36:17 15:29:36 11:41:52	38 5 463 8	16.30 16.90 16.20 15.80	1 0 0 0	10 0 0 0	13.00 0.00 0.00 0.00	16.40 16.90 17.60 17.90	458 39 90 215	1 1 1 1
SECOGROUP	16.80	0.00 %	15:17:57	8	16.80	1	457	16.80	17.00	46	1	0	0	[+]
SWG	16.80 16.80	15.20 18.40	15:26:00 10:20:01 12:57:37 13:15:37	200 30 265 11	16.80 17.00 16.90 16.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.60 18.00 18.40 18.50	450 100 55 60	1 1 1 1
SEKO	10.20	-7.08 %	16:49:56	9	10.50	1	100	10.00	10.50	136	1	4	40	[+]
SEK	10.10 10.50	9.20 11.20	16:49:56 16:30:34 16:07:39 16:07:39	141 100 39 20	10.10 10.10 10.20 10.30	1 1 5 1	200 120 970 500	9.90 9.80 9.70 9.65	10.60 10.80 10.90 11.90	1030 796 423 433	2 1 1 2
SELENAFM	0.00	0.00 %	16:32:00	130	12.80	1	650	12.30	12.60	798	1	0	0	[+]
SEL	0.00 0.00	11.60 14.00	13:36:17 17:00:00 16:49:58 16:49:58	100 200 320 80	12.80 12.70 12.60 12.60	2 2 1 1	345 280 50 10	12.10 12.00 9.90 9.00	12.80 12.90 13.00 13.90	1352 450 261 80	2 1 1 2
SELVITA	55.00	0.18 %	15:24:40	197	55.20	6	1217	55.00	55.50	8	1	1	69	[+]
SLV	55.00 55.50	49.50 60.50	13:31:12 12:42:10 10:36:59 10:36:59	2 100 118 65	55.50 55.20 55.00 55.00	1 1 2 3	40 80 74 78	54.40 54.30 54.20 54.00	56.00 56.50 57.40 58.30	330 300 40 3	2 1 1 1
SERINUS	0.79	-2.53 %	16:40:06	11	0.77	2	1616	0.77	0.79	2676	2	127	97	[+]
SEN	0.75 0.79	0.72 0.86	15:32:06 15:32:06 14:48:36 14:36:36	1000 291 1500 1209	0.78 0.78 0.78 0.78	8 6 2 3	14417 10172 6036 8611	0.76 0.75 0.74 0.73	0.80 0.81 0.82 0.83	61700 4848 6726 14000	7 2 3 3
SETANTA	1.52	1.32 %	09:04:38	95	1.54	1	595	1.44	1.53	1638	1	2	4	[+]
SET	1.52 1.54	1.37 1.67	09:04:38 09:04:38 15:06:16 14:55:48	1200 1005 35 450	1.53 1.52 1.52 1.45	1 1 1 1	1100 4000 600 100	1.43 1.40 1.36 1.35	1.54 1.55 1.58 1.59	1405 203 1474 1520	1 1 1 1
SFINKS	1.03	-2.91 %	17:04:47	1000	1.00	2	3701	0.99	1.00	1000	1	10	10	[+]
SFS	1.00 1.03	0.93 1.13	17:00:00 17:00:00 15:38:19 09:15:08	1000 5000 214 1139	1.00 1.00 1.03 1.03	2 2 1 1	2249 4500 2000 1500	0.98 0.97 0.95 0.94	1.03 1.04 1.05 1.06	15495 6720 7800 12781	4 2 3 6
SILVANO	0.00	0.00 %	17:00:00	1	12.25	1	120	11.40	12.25	255	2	0	0	[+]
SFG	0.00 0.00	11.05 13.45	14:13:43 14:13:33 14:04:35 15:22:50	985 125 551 40	11.60 11.60 11.60 11.60	1 2 1 1	130 220 5000 130	11.30 11.20 11.10 10.80	12.45 13.00 13.50 14.60	262 3000 100 152	1 1 1 1
SIMPLE	6.40	0.00 %	17:00:00	1	6.40	1	1300	6.05	6.40	1487	2	0	0	[+]
SME	6.40 6.40	5.80 7.00	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	6.40 6.40 6.40 6.40	1 1 1 0	102 1500 1 0	5.50 5.20 0.55 0.00	6.50 6.75 6.95 7.10	3987 544 370 466	2 1 1 1
SKARBIEC	27.00	-1.10 %	15:48:52	50	27.00	2	1290	26.70	27.00	321	1	0	3	[+]
SKH	27.00 27.00	24.30 29.70	15:48:52 17:00:00 16:18:53 11:37:35	43 10 40 43	27.00 27.30 27.00 26.50	2 1 1 1	150 120 100 72	26.50 26.30 26.20 25.80	27.60 27.80 27.90 28.00	30 95 97 1073	1 1 1 1
SKYLINE	0.83	2.41 %	10:51:12	34	0.85	1	710	0.83	0.85	66	1	1	1	[+]
SKL	0.83 0.85	0.75 0.91	10:51:03 09:00:00 12:47:35 10:36:40	566 15 475 8700	0.85 0.83 0.83 0.86	2 1 1 2	10200 1000 1000 1900	0.82 0.79 0.78 0.76	0.86 0.87 0.88 0.89	748 8600 100 100	1 1 1 1
SNIEZKA	70.00	1.43 %	15:53:41	11	71.00	1	108	70.00	71.00	437	1	0	17	[+]
SKA	70.00 71.00	63.00 77.00	15:53:41 15:53:41 15:53:41 15:53:41	13 31 107 56	71.00 71.00 70.50 70.50	2 1 1 1	157 10 100 400	68.00 65.50 65.00 60.00	72.00 73.50 74.00 74.50	41 103 15 25	1 1 1 1
SOHODEV	1.40	0.00 %	12:19:27	5	1.40	2	5012	1.40	1.45	4047	1	1	1	[+]
SHD	1.40 1.40	1.26 1.54	11:10:32 10:58:59 10:45:48 13:55:11	500 5 2 1875	1.40 1.40 1.40 1.40	1 1 1 1	500 4288 1477 3931	1.37 1.31 1.30 1.28	1.46 1.47 1.55 1.56	22059 2792 1700 1000	2 2 1 1
SOLAR	0.76	0.00 %	13:23:28	1374	0.76	1	424	0.76	0.77	3809	2	3	2	[+]
SOL	0.76 0.76	0.69 0.83	13:20:12 13:20:12 10:16:18 10:11:44	846 356 51 230	0.76 0.76 0.76 0.72	1 1 1 1	1122 770 1000 1131	0.73 0.72 0.71 0.70	0.80 0.83 0.85 0.86	1000 1000 4590 1000	1 1 3 1
SONEL	0.00	0.00 %	09:38:12	2	6.16	1	10	6.18	6.30	10	1	0	0	[+]
SON	0.00 0.00	5.56 6.76	10:35:07 10:35:07 09:31:18 09:31:18	5 5 770 225	6.16 6.16 6.18 6.18	1 1 1 1	4988 10000 80 10	6.16 6.10 6.00 5.80	6.40 6.70 7.00 7.10	483 81 668 10	1 2 1 1
SOPHARMA	0.00	2.56 %	09:00:00	5	10.00	1	1000	0.01	9.20	629	1	0	0	[+]
SPH	0.00 0.00	8.80 10.70	09:00:00 15:36:17 10:20:54 16:45:35	5 9 100 10	10.00 9.50 9.70 9.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	23.60 0.00 0.00 0.00	80 0 0 0	1 0 0 0
STALEXP	3.40	0.00 %	16:40:15	5000	3.40	1	10000	3.39	3.40	2500	1	452	1,537	[+]
STX	3.38 3.40	3.06 3.74	16:37:51 16:37:51 16:33:41 16:32:24	7947 5000 42802 7000	3.40 3.40 3.40 3.40	2 1 3 2	15500 3500 10677 7500	3.38 3.37 3.36 3.35	3.42 3.43 3.44 3.45	2500 2500 4024 500	1 1 3 1
STALPROD	471.50	-2.56 %	17:03:16	22	456.00	1	3	456.00	459.00	14	1	0	183	[+]
STP	456.00 471.50	424.50 518.00	17:00:00 17:00:00 17:00:00 17:00:00	12 4 6 3	456.00 456.00 456.00 456.00	1 1 1 1	5 44 6 1	455.00 454.00 452.00 451.50	459.50 460.00 462.00 465.00	8 57 23 9	1 1 2 1
STALPROFI	0.00	0.00 %	09:00:00	222	12.00	1	86	11.70	12.00	738	2	0	0	[+]
STF	0.00 0.00	10.80 13.20	17:01:26 16:11:40 15:48:13 09:00:00	74 500 100 3	12.00 12.00 11.60 12.00	1 1 0 0	222 660 0 0	11.60 11.50 0.00 0.00	13.50 15.40 15.50 15.70	132 483 177 990	1 2 1 1
STELMET	12.20	0.41 %	16:41:12	1	12.35	1	100	10.80	12.35	109	1	0	3	[+]
STL	11.20 12.35	11.00 13.40	10:42:16 09:15:28 17:00:00 13:52:38	55 180 359 200	11.20 12.20 12.30 12.00	1 1 2 0	120 100 59 0	10.55 10.50 10.00 0.00	12.50 13.20 13.50 13.60	104 100 3187 15	1 1 1 1
SUNEX	2.79	0.00 %	16:45:14	2	2.79	1	600	2.68	2.79	2889	2	0	0	[+]
SNX	2.68 2.79	2.52 3.06	16:45:14 16:45:14 16:45:14 16:45:14	2 2 2 2	2.79 2.79 2.79 2.79	1 1 1 2	2820 294 456 820	2.66 2.62 2.61 2.53	2.80 2.85 2.97 2.98	542 3027 976 313	1 1 2 1
SUWARY	14.50	-3.45 %	17:00:00	1	14.00	2	806	13.60	14.00	428	1	0	4	[+]
SUW	13.80 14.50	13.10 15.90	11:20:21 09:00:00 17:00:00 15:20:32	253 1 1 197	13.80 14.50 14.50 13.80	1 1 1 0	172 700 99 0	13.50 12.90 12.00 0.00	14.20 14.50 14.70 15.00	600 1233 3126 412	1 3 2 2
SWISSMED	1.19	0.84 %	16:09:54	940	1.20	3	3377	1.19	1.20	235	1	3	3	[+]
SWD	1.19 1.20	1.08 1.30	11:15:04 10:21:10 09:53:10 09:07:14	600 1 1000 10	1.19 1.19 1.19 1.19	2 1 1 1	250 2000 1000 50	1.17 1.16 1.12 1.06	1.25 1.27 1.28 1.29	1848 3200 2500 2520	2 2 1 3
SYGNITY	3.51	-3.71 %	17:00:00	207	3.37	1	293	3.37	3.47	2800	1	0	1	[+]
SGN	3.37 3.51	3.16 3.86	09:03:10 16:18:56 16:18:14 16:17:45	99 94 1000 906	3.51 3.50 3.50 3.50	1 1 1 1	1000 3000 143 2000	3.36 3.35 3.30 3.28	3.48 3.51 3.52 3.53	500 1242 1000 1100	1 3 1 2
SYNEKTIK	14.05	0.73 %	17:00:00	1	13.85	2	300	13.80	13.85	199	1	1	9	[+]
SNT	13.80 14.05	12.65 15.45	16:20:36 16:20:12 14:31:02 11:20:00	250 100 70 50	13.80 13.85 14.05 14.05	72 2 2 2	108 354 720 1200	13.70 13.60 13.55 13.50	14.00 14.05 14.20 14.30	1000 851 598 817	1 1 2 1
TALANX	0.00	0.00 %	10:17:12	83	130.00	1	3	122.10	135.00	17	1	0	0	[+]
TNX	0.00 0.00	117.00 143.00	09:29:41 11:05:26 09:37:19 10:19:23	3 6 4 4	130.00 130.00 130.00 130.00	1 1 0 0	200 220 0 0	122.00 118.00 0.00 0.00	145.00 148.00 159.00 175.00	51 10 5 5	2 1 1 1
TALEX	15.90	0.00 %	10:28:08	41	15.90	1	1	15.90	16.00	215	1	0	1	[+]
TLX	15.90 15.90	14.35 17.45	09:00:00 09:00:00 09:00:00 09:00:00	1 1 1 1	15.90 15.90 15.90 15.90	1 1 1 1	204 70 50 80	15.60 15.50 15.40 15.15	16.80 17.00 17.70 18.00	27 315 450 271	1 1 2 1
TARCZYNSKI	0.00	0.00 %	10:10:46	20	14.80	1	800	14.30	14.80	2890	2	0	0	[+]
TAR	0.00 0.00	13.35 16.25	17:00:00 15:22:11 17:00:00 17:00:00	1000 10 989 11	14.85 14.35 14.90 14.90	1 1 1 1	16 1000 500 1	14.10 13.40 13.35 11.00	14.90 14.95 15.00 15.10	620 1000 1306 91	2 1 9 1
TATRY MOUNTAIN	0.00	0.00 %	11:43:30	25	127.00	1	10	125.00	126.00	60	1	0	0	[+]
TMR	0.00 0.00	115.00 139.00	10:35:30 09:12:00 16:43:27 13:19:30	25 25 59 7	127.00 127.00 126.00 125.00	1 2 1 1	7 40 63 25	123.00 121.00 120.00 118.00	127.00 128.00 129.00 130.00	25 10 20 7	1 1 1 1
TAURONPE	2.09	-0.48 %	17:00:01	19721	2.06	10	31600	2.06	2.08	81991	9	2,698	5,582	[+]
TPE	2.06 2.09	1.89 2.29	17:00:01 17:00:00 17:00:00 17:00:00	20343 9657 3000 920	2.06 2.06 2.06 2.06	76 48 19 41	311525 394717 78457 111317	2.05 2.04 2.03 2.02	2.09 2.10 2.11 2.12	286961 284721 98554 24996	15 8 7 8
TERMOREX	0.82	-2.38 %	16:45:59	3	0.82	1	1928	0.82	0.86	3000	1	0	0	[+]
TRR	0.82 0.82	0.74 0.90	16:45:58 16:45:57 16:45:51 16:45:47	3 3 6 4	0.82 0.82 0.82 0.82	1 1 1 1	100 10000 80 10	0.79 0.75 0.73 0.72	0.87 0.89 1.00 1.09	1113 8430 4560 900	2 1 1 1
TESGAS	2.16	0.00 %	16:15:56	571	2.16	1	313	1.92	2.16	5253	2	1	1	[+]
TSG	2.15 2.16	1.95 2.37	11:22:05 09:00:00 17:00:00 16:37:22	104 1 1 4661	2.15 2.16 2.16 2.15	1 1 1 1	1111 500 1111 147	1.90 1.82 1.80 1.66	2.18 2.19 2.30 2.32	967 844 1005 250	1 1 1 1
TIM	8.58	0.24 %	17:00:00	50	8.50	1	1000	8.20	8.50	350	1	150	1,231	[+]
TIM	8.20 8.58	7.74 9.42	16:09:54 16:09:54 09:15:14 09:14:49	49000 1000 10 100000	8.20 8.20 8.52 8.20	1 2 1 1	300 3700 300 130	8.12 8.10 7.72 7.52	8.56 8.58 8.60 8.70	120 102 2355 200	1 1 2 1
TORPOL	5.94	0.34 %	17:00:00	1	5.96	1	3000	5.94	5.96	458	1	54	314	[+]
TOR	5.46 5.96	5.36 6.52	16:47:42 16:47:42 16:47:42 16:47:42	400 500 900 360	5.94 5.94 5.94 5.92	2 1 1 1	1662 205 100 200	5.84 5.80 5.72 5.70	5.98 6.00 6.06 6.08	2600 72 300 150	1 1 1 1
TOWERINV	25.00	0.00 %	16:48:02	101	25.00	1	40	24.00	25.00	3548	3	2	60	[+]
TOW	24.60 25.90	22.50 27.50	16:48:02 16:14:09 16:12:34 16:12:34	99 60 95 147	25.00 25.00 25.00 25.00	1 2 1 1	320 78 433 60	23.80 23.10 23.00 20.10	25.10 25.80 25.90 26.00	2000 327 749 7393	1 2 1 2
TOYA	0.00	0.00 %	14:44:28	10	12.55	1	50	12.20	12.50	110	1	0	0	[+]
TOA	0.00 0.00	11.30 13.80	09:00:00 09:00:00 09:00:00 14:21:01	221 142 8 550	12.55 12.55 12.55 12.55	1 1 1 1	10 10 300 700	12.00 11.70 11.30 11.00	12.95 13.90 14.00 14.55	100 525 250 520	1 1 2 1
TRAKCJA	3.79	-2.11 %	17:00:59	555	3.72	1	138	3.70	3.72	4978	3	766	2,786	[+]
TRK	3.57 3.79	3.42 4.16	17:00:00 17:00:00 16:49:09 16:47:31	500 500 500 913	3.72 3.72 3.73 3.73	1 1 2 2	1000 150 10284 2290	3.69 3.68 3.67 3.66	3.73 3.74 3.75 3.76	500 1021 22505 500	1 3 7 1
TRANSPOL	3.70	-0.80 %	17:00:00	1	3.70	1	3000	3.54	3.70	1987	1	0	0	[+]
TRN	3.70 3.70	3.33 4.07	09:00:00 17:00:13 17:00:00 17:00:00	1 965 650 1285	3.70 3.73 3.73 3.73	1 0 0 0	65 0 0 0	3.00 0.00 0.00 0.00	3.74 3.75 3.89 3.91	250 3997 554 4528	1 1 1 1
TRITON	2.44	0.41 %	10:04:53	100	2.44	1	2470	2.47	2.55	2942	1	0	0	[+]
TRI	2.44 2.44	2.20 2.68	15:27:13 11:58:37 11:58:37 10:38:01	592 1154 492 157	2.43 2.46 2.46 2.46	1 1 2 1	1000 350 3152 659	2.45 2.44 2.43 2.42	2.62 2.69 2.72 2.78	820 2000 390 432	1 1 1 1
TSGAMES	126.00	-1.99 %	17:01:45	50	123.00	2	239	122.90	123.00	310	6	20	2,515	[+]
TEN	120.52 127.40	113.40 138.60	17:00:00 17:00:00 17:00:00 17:00:00	88 50 10 2	123.00 123.00 123.00 123.00	1 3 1 3	2 128 50 92	122.66 122.50 122.20 122.00	123.16 123.20 123.40 123.80	36 55 22 20	1 1 2 1
TXM	1.48	2.76 %	12:24:23	2	1.49	1	333	1.36	1.49	1294	2	1	1	[+]
TXM	1.46 1.49	1.34 1.62	10:30:35 10:22:35 10:12:35 10:11:13	1 420 83 297	1.49 1.46 1.46 1.46	2 1 0 0	1029 100 0 0	1.35 1.00 0.00 0.00	1.51 1.52 1.56 1.60	912 407 1004 3672	2 1 1 1
ULMA	72.00	0.00 %	09:00:00	1	72.00	1	14	71.00	72.00	765	2	0	0	[+]
ULM	72.00 72.00	65.00 79.00	09:00:00 09:00:27 09:00:00 16:21:44	1 1 6 1	72.00 72.00 72.00 72.50	1 1 0 0	120 12 0 0	70.50 60.00 0.00 0.00	72.50 73.00 73.50 74.00	66 85 238 265	1 1 3 3
UNIBEP	5.78	0.00 %	15:35:57	400	5.78	2	135	5.70	5.78	763	1	5	27	[+]
UNI	5.72 5.80	5.22 6.34	14:22:02 13:18:31 12:39:50 12:39:50	74 300 505 1245	5.72 5.78 5.80 5.80	1 1 3 1	50 990 4167 50	5.64 5.62 5.60 5.56	5.80 5.86 5.88 5.90	1500 540 2270 500	1 2 2 1
UNICREDIT	56.00	0.00 %	17:00:00	1	57.34	1	1	55.50	65.20	74	3	2	112	[+]
UCG	55.78 57.34	50.40 61.60	10:28:42 09:00:51 17:00:00 10:24:03	2000 1 1 67	55.78 56.00 57.34 56.54	1 1 1 0	1 19 30 0	55.00 52.80 50.22 0.00	65.30 65.90 66.00 67.00	140 24 12 14	1 1 1 1
UNIMA	2.60	1.16 %	15:49:51	223	2.61	1	73	2.61	2.64	162	4	1	4	[+]
U2K	2.60 2.62	2.34 2.86	15:49:51 12:38:39 12:38:39 12:38:39	377 50 50 50	2.62 2.62 2.62 2.62	5 2 4 1	119 1194 160 240	2.58 2.57 2.56 2.55	2.67 2.69 2.70 2.71	100 240 882 2600	1 4 1 1
UNIMOT	9.84	2.91 %	17:00:00	50	9.90	1	761	9.86	10.00	250	1	3	27	[+]
UNT	9.80 10.00	8.86 10.80	16:36:37 16:36:36 16:36:35 16:36:35	5 5 5 5	10.00 10.00 10.00 10.00	1 1 1 2	1055 100 100 333	9.80 9.72 9.70 9.62	10.15 10.20 10.30 10.40	280 200 735 754	2 1 1 1
URSUS	2.34	2.13 %	17:00:00	1900	2.40	2	3780	2.38	2.40	9846	6	82	194	[+]
URS	2.32 2.40	2.11 2.57	17:00:00 17:00:00 17:00:00 17:00:00	100 500 1400 600	2.40 2.40 2.40 2.40	1 1 4 3	10003 105 4861 2177	2.37 2.36 2.34 2.33	2.41 2.42 2.44 2.45	3000 5010 1000 13835	2 4 1 6
VENTUREIN	2.56	0.00 %	09:00:00	1	2.56	1	2900	2.44	2.46	242	1	0	0	[+]
VTI	2.56 2.56	2.32 2.80	17:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	2.56 2.56 2.56 2.56	1 1 0 0	3000 50 0 0	1.90 0.20 0.00 0.00	2.56 2.58 2.80 3.90	1034 2910 669 1493	1 1 1 1
VIGOSYS	0.00	0.00 %	15:15:40	7	324.00	1	50	306.00	324.00	2	1	0	0	[+]
VGO	0.00 0.00	292.00 356.00	15:15:13 14:46:31 12:07:32 12:07:09	3 5 13 3	320.00 320.00 320.00 320.00	2 2 1 1	11 26 5 1	305.00 300.00 295.00 260.00	334.00 335.00 336.00 339.00	12 47 1 4	1 2 1 1
VINDEXUS	8.70	0.00 %	15:14:25	100	8.70	1	300	8.66	8.70	3288	5	1	8	[+]
VIN	8.60 8.70	7.84 9.56	15:13:29 12:48:13 12:31:26 12:31:26	200 170 165 35	8.62 8.70 8.70 8.70	1 1 1 1	200 100 284 150	8.64 8.62 8.58 8.48	8.80 8.84 8.90 9.00	2000 683 100 1200	2 1 1 2
VISTAL	0.00	0.00 %	11:58:31	111	0.75	1	274	0.71	0.75	2445	2	0	0	[+]
VTL	0.00 0.00	0.68 0.82	11:57:05 12:52:28 11:31:18 11:20:07	1 10 3000 250	0.71 0.74 0.71 0.74	3 2 1 1	7200 6200 1657 2200	0.70 0.68 0.67 0.65	0.77 0.78 0.79 0.80	2150 1200 2323 14318	2 1 2 2
VISTULA	4.30	1.40 %	17:00:00	3600	4.36	1	500	4.25	4.36	8701	4	701	3,058	[+]
VST	4.30 4.44	3.87 4.73	17:00:00 17:00:00 17:00:00 16:45:47	3000 1500 1900 2000	4.36 4.36 4.36 4.30	1 2 1 1	1330 3500 1000 120	4.24 4.20 4.15 4.13	4.38 4.39 4.40 4.42	1115 1025 5000 800	2 1 1 1
VIVID	3.60	-5.00 %	17:04:45	678	3.42	1	2000	3.41	3.42	4422	2	130	444	[+]
VVD	3.32 3.60	3.24 3.96	17:04:45 17:00:00 17:00:00 16:48:22	322 9 322 100	3.42 3.42 3.42 3.42	4 1 2 4	2857 1032 997 1400	3.40 3.38 3.37 3.36	3.43 3.44 3.45 3.46	3000 1000 2000 777	1 1 1 1
VOTUM	0.00	0.00 %	11:33:52	1000	6.60	1	750	6.60	6.62	40	1	0	0	[+]
VOT	0.00 0.00	5.94 7.26	09:15:26 16:46:42 14:18:41 14:18:41	10 1000 75 1000	6.62 6.58 6.38 6.40	1 1 1 1	50 500 167 170	6.42 6.40 6.22 6.00	6.88 6.90 6.96 7.00	316 143 60 326	1 1 1 2
VOXEL	27.50	-0.36 %	17:00:00	10	27.40	1	200	26.30	27.40	977	1	2	62	[+]
VOX	27.10 27.50	24.80 30.20	17:00:00 17:00:00 16:44:10 11:53:30	50 50 10 129	27.40 27.40 27.10 27.50	1 1 1 1	20 20 20 100	26.20 25.70 25.30 25.10	27.50 27.70 27.90 28.50	318 20 2709 20	2 1 3 1
WADEX	4.75	3.16 %	12:07:39	22	4.90	1	10	4.66	4.90	351	1	0	1	[+]
WAX	4.75 4.90	4.28 5.22	12:06:50 12:06:50 12:06:19 12:06:19	100 10 50 50	4.82 4.82 4.78 4.75	1 1 1 1	10 500 10 10	4.64 4.60 4.58 4.54	4.96 4.98 5.00 5.20	100 132 1034 20	1 1 2 8
WARIMPEX	5.64	-3.09 %	14:34:51	25	5.64	1	295	5.50	5.82	170	1	0	0	[+]
WXF	5.64 5.64	5.08 6.20	09:47:02 09:36:08 09:31:34 13:28:56	100 35 250 570	5.82 5.82 5.82 5.80	1 0 0 0	153 0 0 0	0.01 0.00 0.00 0.00	6.00 6.06 6.32 6.40	275 170 312 150	2 1 1 1
WASKO	1.86	-3.14 %	16:44:28	1090	1.85	1	1000	1.84	1.85	1109	1	10	18	[+]
WAS	1.83 1.90	1.68 2.04	16:39:53 16:37:07 16:35:27 16:34:36	500 100 1 100	1.85 1.85 1.85 1.85	2 1 1 1	1430 406 2000 10000	1.83 1.82 1.80 1.79	1.86 1.87 1.88 1.89	500 500 2000 2225	1 1 2 2
WAWEL	828.00	-1.20 %	17:00:00	36	820.00	2	20	820.00	822.00	5	1	1	443	[+]
WWL	782.00 828.00	746.00 910.00	17:00:00 17:00:00 17:00:00 17:00:00	3 6 4 24	820.00 820.00 820.00 820.00	1 1 1 2	5 14 1 20	812.00 810.00 808.00 804.00	826.00 830.00 848.00 856.00	15 5 13 2	1 1 1 1
WIELTON	10.60	3.42 %	17:00:46	112	10.90	1	500	10.80	10.90	4569	2	9	92	[+]
WLT	10.54 11.00	9.54 11.66	17:00:00 17:00:00 17:00:00 17:00:00	132 37 75 25	10.90 10.90 10.90 10.90	1 2 1 1	2200 401 338 141	10.70 10.68 10.64 10.60	10.98 11.00 11.08 11.10	600 2632 350 607	1 8 2 2
WIKANA	0.55	0.00 %	10:17:32	9490	0.55	1	15000	0.51	0.55	29049	2	14	8	[+]
WIK	0.55 0.55	0.50 0.60	09:40:26 09:05:24 16:43:03 16:41:44	4000 1000 3000 3472	0.55 0.55 0.55 0.55	1 1 2 1	1000 10000 77 200	0.41 0.40 0.35 0.32	0.56 0.59 0.60 0.63	13400 1000 293 14500	1 1 2 1
WIRTUALNA	48.40	0.00 %	11:54:08	30	48.40	1	70	48.10	48.40	11	1	0	1	[+]
WPL	48.40 48.40	43.60 53.20	14:20:36 13:31:08 09:00:59 09:00:59	20000 30 9 11	48.40 48.20 47.50 47.50	1 2 1 1	10 30 18 17	47.60 47.50 47.20 46.60	48.80 48.90 49.10 49.50	38 1000 160 725	2 1 1 2
WITTCHEN	18.00	0.00 %	17:00:00	1	18.00	1	1000	17.50	18.00	2751	4	0	3	[+]
WTN	18.00 18.00	16.20 19.80	10:22:54 09:00:00 17:00:00 09:00:00	169 1 1 1	18.00 18.00 18.00 18.00	2 1 2 1	750 444 1990 850	17.40 17.30 17.10 16.95	18.15 18.50 18.90 19.10	467 255 20 50	2 1 1 1
WOJAS	4.95	0.00 %	13:39:04	2	5.14	1	200	4.86	5.14	658	2	1	5	[+]
WOJ	4.95 5.14	4.46 5.44	13:38:54 13:36:26 15:12:46 15:12:46	900 100 240 43	4.95 4.95 5.14 5.14	1 1 0 0	250 453 0 0	4.83 4.80 0.00 0.00	5.16 5.20 5.34 5.36	1198 700 378 358	3 2 1 1
WORKSERV	1.24	-1.55 %	17:00:00	500	1.27	3	19941	1.20	1.28	5500	2	56	69	[+]
WSE	1.19 1.28	1.12 1.36	17:00:00 16:38:23 16:17:53 16:00:29	1000 7314 1000 2000	1.27 1.24 1.28 1.27	4 3 2 1	3929 9525 3100 2021	1.19 1.18 1.17 1.16	1.30 1.31 1.34 1.35	1000 2000 2735 1500	1 1 1 1
XTB	6.24	0.32 %	09:13:03	12	6.24	1	500	6.04	6.20	969	1	0	0	[+]
XTB	6.24 6.24	5.62 6.86	17:04:39 17:00:00 13:59:44 11:38:08	199 1 100 2	6.22 6.22 6.16 6.02	1 1 1 1	300 530 800 257	6.02 5.94 5.90 5.76	6.22 6.24 6.26 6.28	300 991 292 2000	2 2 1 1
YOLO	2.20	0.00 %	17:00:00	1	2.20	1	3540	2.12	2.20	386	2	0	0	[+]
YOL	2.20 2.20	1.98 2.42	09:00:00 17:00:00 10:08:36 10:08:36	1 1 305 195	2.20 2.20 2.20 2.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.22 2.30 2.45 2.60	3380 277 163 366	1 1 1 1
ZAMET	0.00	0.00 %	11:53:45	2176	0.77	1	424	0.77	0.78	5200	2	0	0	[+]
ZMT	0.00 0.00	0.70 0.84	16:02:23 15:58:07 15:58:07 15:49:45	231 1038 31 2369	0.78 0.78 0.78 0.78	2 2 1 0	4570 10269 909 0	0.76 0.75 0.66 0.00	0.79 0.80 0.82 0.92	3120 10000 6340 5182	1 1 1 2
ZEPAK	8.60	1.16 %	17:00:00	19	8.70	1	181	8.70	8.75	2032	2	8	70	[+]
ZEP	8.40 8.84	7.74 9.46	17:00:00 16:03:18 15:24:57 14:27:39	2 79 108 33	8.70 8.70 8.70 8.70	1 2 7 1	100 616 2012 102	8.55 8.41 8.40 8.34	8.76 8.77 8.80 8.85	284 1000 248 1270	1 1 2 1
ZPUE	125.00	-2.40 %	14:54:33	10	122.00	1	1	121.00	122.00	67	2	0	9	[+]
PUE	120.00 125.00	113.00 137.00	14:53:26 12:20:35 10:46:38 09:00:00	5 6 51 1	121.00 121.00 120.00 125.00	1 2 1 1	65 36 10 7	117.00 116.00 115.00 112.00	138.00 139.00 145.00 150.00	7 11 8 8	1 1 1 1
ZUE	0.00	0.00 %	13:41:49	5	5.94	1	150	5.70	5.92	130	1	0	0	[+]
ZUE	0.00 0.00	5.36 6.52	12:47:18 11:31:49 11:22:20 17:00:00	25 104 100 5	5.82 5.94 5.94 6.00	1 1 1 0	200 200 200 0	5.36 5.30 4.34 0.00	6.14 6.16 6.20 6.24	250 1130 1179 638	1 2 3 2
ZYWIEC	470.00	0.00 %	16:26:23	3	470.00	1	10	466.00	470.00	7	1	0	4	[+]
ZWC	470.00 470.00	424.00 515.00	16:26:23 16:26:23 16:26:23 09:05:28	1 1 2 2	470.00 470.00 470.00 470.00	1 3 2 5	5 80 40 37	462.00 460.00 456.00 452.00	472.00 474.00 476.00 478.00	1 8 17 2	1 2 3 1

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)
»	Wskaźnik OZ/DR(1)

Forum
» Do adminów(5)
» Małe czy duże?(0)
» Do administratorow(80)
» Konto maklerskie(16)
» Społeczności inwestorów(0)
» Dywidenda - do adminów(2)
» WDMSA - do Administratorów(0)
» Spodek Bos Bank(0)
» Portfel długoterminowy początkującego...(9)
» Czy da się tutaj inwestować w ETFy?(0)

Polecane książki
Krok po kroku od formalności do przedsiębiorczości Jak właściwie wybrać formę działalności gospodarczej i sprawnie założyć... Zobacz więcej...

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

Login/Email
Hasło
Zapamiętaj mnie