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

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

Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Świata Rosja 2018, kliknij w piłkę i typuj!

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	455.00	-0.76 %	17:00:00	10	456.50	1	2	456.50	457.00	565	3	3	1,465	[+]
11B	452.00 463.00	409.50 500.00	17:00:00 17:00:00 17:00:00 17:00:00	10 1 10 1	456.50 456.50 456.50 456.50	1 5 4 2	2 151 39 34	456.00 455.00 453.00 452.50	459.00 459.50 460.00 461.00	220 75 147 5	3 1 4 1
4FUNMEDIA	15.70	-7.10 %	17:00:00	249	14.40	2	851	14.40	15.05	550	1	4	62	[+]
4FM	14.40 15.70	14.15 17.25	17:00:00 17:00:00 16:46:19 16:45:07	80 50 40 40	14.40 14.40 15.00 14.95	1 2 1 1	525 455 300 151	14.35 14.20 14.00 13.30	15.20 15.60 15.75 15.85	20 1300 242 116	1 1 1 1
ABCDATA	1.86	1.08 %	17:04:50	800	1.87	7	20570	1.86	1.87	4200	1	266	497	[+]
ABC	1.85 1.89	1.68 2.04	17:01:56 17:00:00 17:00:00 16:44:36	5000 10000 10000 500	1.87 1.87 1.87 1.87	6 7 8 4	24750 17392 16550 33610	1.85 1.84 1.83 1.82	1.88 1.89 1.90 1.91	12000 695 15700 11200	2 1 3 2
ABMSOLID	10.85	0.00 %	16:15:07	1	10.85	1	110	9.80	10.85	1	1	0	0	[+]
ABM	10.85 10.85	9.78 11.90	16:15:04 16:15:02 16:15:00 16:14:57	1 1 1 1	10.85 10.85 10.85 10.85	1 5 0 0	1111 121010 0 0	0.02 0.01 0.00 0.00	10.90 10.95 11.00 11.10	69 114 1082 88	1 1 1 1
ABPL	21.70	-2.30 %	14:38:01	475	21.20	1	30	21.10	21.70	50	1	2	46	[+]
ABE	21.20 21.70	19.55 23.80	14:38:01 14:38:01 14:38:01 13:55:09	15 15 73 727	21.20 21.30 21.40 21.40	2 1 1 2	115 50 20 71	20.90 20.80 20.70 20.50	21.90 22.00 22.10 22.20	25 41 25 340	1 1 1 2
ACAUTOGAZ	39.90	-4.47 %	17:00:00	2	38.50	3	282	38.50	40.00	1000	1	0	1	[+]
ACG	38.50 39.90	36.00 43.80	11:16:19 17:00:00 17:00:00 13:12:13	19 10 2 29	39.90 40.30 38.20 37.60	1 1 0 0	300 5 0 0	34.10 30.00 0.00 0.00	40.40 40.70 41.00 41.30	222 30 501 50	2 1 4 1
ACTION	3.00	-0.33 %	16:14:45	180	3.02	1	1000	3.03	3.04	200	1	2	6	[+]
ACT	3.00 3.04	2.70 3.30	15:24:02 15:24:02 13:33:23 13:31:00	320 30 20 223	3.02 3.03 3.03 3.03	1 3 1 1	143 600 2500 1139	3.00 2.94 2.90 2.80	3.05 3.06 3.07 3.08	390 2411 325 2713	1 2 1 2
ADIUVO	10.40	9.09 %	16:46:46	5	11.40	1	20	10.30	11.40	5002	2	2	19	[+]
ADV	10.40 11.40	9.36 11.40	16:46:29 16:46:29 16:46:21 14:52:12	1 314 420 710	11.20 11.15 10.60 10.60	1 1 2 2	10 10 15 15	10.20 10.10 9.50 9.20	11.50 11.80 11.90 12.00	2520 68 620 500	1 15 1 1
AGORA	13.90	-1.10 %	17:00:00	746	13.50	1	200	13.50	13.60	490	1	19	258	[+]
AGO	13.45 13.90	12.55 15.25	15:59:49 14:45:17 12:50:27 12:26:30	3000 4562 70 10	13.50 13.50 13.50 13.60	2 2 1 2	1060 231 1000 1030	13.40 13.35 13.25 13.20	13.80 13.90 14.00 14.05	1500 2150 50 119	1 1 1 1
AGROTON	3.14	0.00 %	17:00:00	12	3.10	1	245	3.00	3.10	1688	1	17	53	[+]
AGT	3.00 3.14	2.83 3.45	16:32:03 16:32:03 16:32:03 16:32:03	255 1000 350 185	3.00 3.00 3.00 3.00	2 1 2 1	1330 750 600 1000	2.95 2.92 2.90 2.71	3.12 3.13 3.15 3.17	1165 2270 450 410	2 2 1 1
AILLERON	14.55	3.09 %	15:38:49	100	15.00	2	784	14.70	15.10	250	1	5	75	[+]
ALL	14.40 15.00	13.10 16.00	15:18:22 14:16:03 11:33:50 11:33:50	504 200 24 80	14.90 14.70 14.45 14.50	1 2 1 2	476 210 12 330	14.45 14.40 14.35 14.25	15.15 15.30 15.35 15.40	170 91 104 488	2 1 1 1
ALCHEMIA	4.29	3.96 %	17:00:00	30	4.46	1	200	4.31	4.46	877	2	8	35	[+]
ALC	4.10 4.46	3.87 4.71	17:00:00 17:00:00 16:49:56 16:49:56	10 10 150 100	4.46 4.46 4.13 4.15	1 1 1 1	230 444 190 444	4.16 4.15 4.13 4.10	4.50 4.53 4.68 4.70	83 500 970 819	1 1 1 1
ALIOR	67.40	2.22 %	17:00:00	11	69.00	1	213	69.00	PKC	798	1	263	18,202	[+]
ALR	67.30 70.80	60.70 74.10	17:00:00 17:00:00 17:00:00 17:00:00	600 325 1185 4362	69.00 69.00 69.00 69.00	2 1 1 3	1206 715 696 994	68.70 68.60 68.55 68.50	69.25 69.40 69.45 69.55	898 988 2124 715	1 1 2 1
ALTA	3.24	0.00 %	09:05:10	1	3.24	1	2570	2.92	3.06	2500	1	0	0	[+]
AAT	3.24 3.24	2.92 3.56	09:00:00 10:53:05 16:11:05 16:07:35	1 1 1 1000	3.24 3.16 3.02 2.96	1 1 1 1	2000 1900 59 1	2.90 2.88 1.85 0.01	3.24 3.26 3.28 3.40	592 75 2005 636	1 1 2 1
ALTUSTFI	8.60	-2.56 %	17:00:00	50	8.38	1	20	8.36	8.38	200	1	35	291	[+]
ALI	8.10 8.60	7.74 9.46	16:49:09 16:48:47 16:45:52 16:45:52	120 150 400 154	8.36 8.32 8.30 8.30	1 1 1 5	150 70 150 848	8.20 8.16 8.14 8.10	8.40 8.42 8.44 8.46	1479 850 390 390	2 1 1 1
ALUMETAL	46.60	2.80 %	15:28:13	9	47.80	1	529	46.50	47.60	56	1	0	16	[+]
AML	46.00 47.80	41.95 51.20	15:27:55 14:25:23 14:25:23 14:25:23	28 39 20 41	47.80 47.80 47.00 47.00	4 2 1 2	119 120 200 130	46.00 45.40 45.30 45.20	47.70 47.80 47.90 48.00	80 138 358 55	1 2 2 1
AMBRA	12.95	1.54 %	17:00:00	4	13.15	1	112	12.95	13.15	166	2	3	41	[+]
AMB	12.95 13.15	11.70 14.20	15:19:09 15:19:09 15:19:09 15:19:09	931 130 500 1361	12.95 12.95 12.95 12.95	2 2 1 2	156 105 500 114	12.85 12.75 12.70 12.55	13.20 13.30 13.35 13.40	440 100 262 180	2 1 2 1
AMICA	113.00	-0.35 %	17:04:32	15	112.60	1	42	111.20	113.00	250	2	16	1,807	[+]
AMC	111.00 113.20	101.80 124.20	17:01:04 17:01:04 17:01:03 17:00:00	30 12 50 5	112.60 112.60 112.60 112.60	5 3 2 2	185 105 197 35	111.00 110.60 110.40 110.20	113.20 113.40 113.60 114.80	127 72 120 15	3 1 1 1
AMREST	444.00	1.36 %	17:02:15	82	448.00	1	140	448.00	449.00	40	1	4	1,572	[+]
EAT	441.00 448.00	400.00 488.00	17:00:00 17:00:00 17:00:00 17:00:00	23 41 12 26	448.00 448.00 448.00 448.00	2 1 1 1	543 48 50 111	445.00 444.00 442.00 441.00	450.00 451.00 452.00 453.00	56 98 50 50	2 2 1 1
APATOR	24.50	-1.61 %	11:46:58	642	24.40	2	391	24.00	24.40	100	1	1	17	[+]
APT	24.40 24.50	22.10 26.90	11:46:58 17:00:00 17:00:00 17:00:00	50 89 50 111	24.50 24.80 24.80 24.80	1 1 1 2	99 56 48 367	23.90 23.80 23.50 23.20	24.50 24.70 24.80 24.90	250 1742 200 50	2 1 1 1
APLISENS	12.50	-1.57 %	09:00:00	2	12.50	2	240	12.00	12.20	100	1	0	0	[+]
APN	12.50 12.50	11.30 13.70	09:00:00 09:00:02 09:02:26 09:00:13	2 1 2 2	12.70 12.80 12.90 12.90	3 1 1 0	228 150 500 0	11.70 11.50 9.90 0.00	12.50 12.90 13.00 13.20	95 596 889 100	1 3 3 1
APSENERGY	2.67	0.00 %	16:36:16	10	2.56	1	1240	2.46	2.56	2990	1	7	18	[+]
APE	2.46 2.67	2.41 2.93	16:35:49 16:22:01 16:22:01 15:07:15	10 250 250 500	2.46 2.46 2.46 2.46	1 0 0 0	333 0 0 0	0.01 0.00 0.00 0.00	2.99 3.40 3.53 3.75	2135 500 600 753	1 1 1 1
ARCHICOM	15.30	2.00 %	16:19:19	1681	15.30	1	70	14.90	15.30	3319	1	2	31	[+]
ARH	15.30 15.30	13.80 16.80	13:55:49 13:37:27 11:34:22 11:22:37	60 200 59 6	15.30 15.30 15.30 15.30	2 1 1 1	940 50 510 70	14.85 14.80 14.75 14.50	15.40 15.45 15.50 15.60	300 500 7000 125	1 1 3 1
ARCTIC	4.29	-1.83 %	16:11:14	300	4.29	1	500	4.29	4.36	722	1	1	3	[+]
ATC	4.29 4.29	3.87 4.71	14:13:12 17:00:00 17:00:00 17:00:00	422 189 222 278	4.29 4.37 4.37 4.37	1 1 1 1	500 1000 500 1000	4.26 4.25 4.23 4.19	4.37 4.38 4.40 4.42	2000 2103 675 238	1 1 2 1
ARCUS	1.50	-0.66 %	13:44:49	1000	1.50	1	11048	1.50	1.55	5300	2	1	2	[+]
ARC	1.50 1.50	1.35 1.65	15:47:12 09:19:05 09:19:05 13:42:16	300 2000 300 308	1.51 1.50 1.51 1.50	1 1 1 1	5250 1000 3000 333	1.45 1.43 1.41 0.01	1.62 1.85 1.88 1.92	435 380 3000 260	1 1 1 1
ARTERIA	6.06	0.00 %	17:00:00	1	6.06	1	1623	6.00	6.06	319	1	1	3	[+]
ARR	6.00 6.06	5.46 6.66	10:53:00 10:53:00 09:00:00 17:00:00	499 1 1 1	6.00 6.00 6.06 6.06	1 1 1 0	1295 1 13 0	5.80 0.94 0.11 0.00	6.24 6.28 6.30 6.42	333 190 4392 200	1 1 1 1
ARTMAN	7.50	1.35 %	09:00:00	65	7.50	2	250	7.30	7.46	863	1	0	0	[+]
ART	7.50 7.50	6.76 8.24	17:00:21 13:24:02 13:07:33 13:07:33	6 100 1 2	7.40 7.40 7.40 7.40	1 1 1 1	1200 150 500 300	7.24 7.22 7.20 7.02	7.50 7.60 7.68 7.70	2000 920 201 716	1 3 1 2
ASBIS	2.99	0.67 %	17:00:00	10	3.01	1	3000	3.00	3.01	490	1	81	240	[+]
ASB	2.92 3.02	2.70 3.28	16:44:16 16:30:45 16:30:45 16:30:45	568 112 100 1788	3.00 3.00 3.00 3.00	1 2 3 2	334 850 1380 1200	2.99 2.95 2.94 2.93	3.02 3.03 3.05 3.06	14651 2600 100 998	3 2 1 1
ASSECOBS	26.50	3.97 %	11:52:11	16	26.20	1	5	25.50	26.20	146	2	0	1	[+]
ABS	26.20 26.50	23.90 29.10	10:42:08 15:54:05 15:53:58 10:53:02	5 94 30 11	26.50 25.20 26.00 26.10	1 2 2 1	15 41 2204 120	25.30 25.20 25.00 24.00	27.00 27.20 27.50 27.60	547 97 550 70	2 1 2 1
ASSECOPOL	39.48	-1.48 %	17:04:43	625	38.68	1	166	38.62	38.68	625	1	432	16,574	[+]
ACP	37.84 39.48	35.54 43.42	17:00:00 17:00:00 17:00:00 17:00:00	186 685 88 239	38.68 38.68 38.68 38.68	4 1 2 1	1485 1768 1314 1768	38.50 38.32 38.30 38.28	38.82 38.88 38.90 38.98	978 91 134 820	1 2 4 2
ASSECOSEE	11.70	-1.71 %	16:36:43	45	11.50	1	500	11.40	11.50	140	2	0	6	[+]
ASE	11.50 11.70	10.55 12.85	16:27:19 16:07:07 11:37:39 11:37:39	180 67 40 70	11.50 11.50 11.50 11.50	2 2 1 2	39 125 573 338	11.30 11.25 11.15 11.10	11.70 11.75 11.80 11.95	887 300 149 138	3 2 1 1
ASTARTA	36.10	-1.35 %	17:00:00	111	36.50	3	324	36.00	36.50	500	1	31	1,137	[+]
AST	36.10 37.60	32.50 39.70	17:00:00 17:00:00 15:47:29 15:47:29	222 3773 101 520	36.50 36.50 36.70 36.70	1 2 1 1	100 180 10 3	35.50 35.00 34.30 28.00	36.70 37.00 37.50 38.00	520 1000 50 1250	1 1 2 2
ATAL	38.00	0.54 %	17:02:27	20	37.50	1	50	37.20	37.50	1052	2	25	946	[+]
1AT	37.50 38.90	34.20 41.80	16:41:34 16:29:24 16:29:24 16:12:16	37 46 992 200	37.50 37.50 37.50 37.50	1 1 1 1	100 400 100 58	36.90 36.80 36.10 36.00	37.90 38.00 38.10 38.20	429 370 682 207	1 1 1 1
ATENDE	4.19	0.00 %	09:37:45	1050	4.05	1	1000	3.95	4.06	2374	1	1	4	[+]
ATD	4.05 4.19	3.78 4.60	09:00:00 16:41:34 16:40:59 15:28:29	2 2 408 446	4.19 4.05 3.90 3.96	2 0 0 0	1751 0 0 0	3.79 0.00 0.00 0.00	4.07 4.18 4.19 4.20	262 1050 2656 746	1 1 1 2
ATLANTAPL	0.00	0.00 %	09:01:44	1000	4.18	1	1223	4.09	4.17	1077	1	0	0	[+]
ATP	0.00 0.00	3.77 4.59	16:10:55 16:45:42 16:45:42 16:34:45	706 1669 1800 200	4.22 4.30 4.32 4.49	1 1 1 0	1900 104 1 0	4.04 3.81 0.30 0.00	4.18 4.24 4.32 4.85	800 1800 130 8500	1 1 1 1
ATLANTIS	0.60	-4.76 %	16:20:52	600	0.60	1	813	0.60	0.63	999	1	20	12	[+]
ATS	0.56 0.65	0.54 0.66	13:03:57 12:52:52 12:52:52 12:45:46	3000 1587 1 24	0.58 0.57 0.57 0.56	1 2 2 1	2395 2513 1925 1556	0.59 0.58 0.57 0.56	0.64 0.65 0.66 0.67	4000 16730 14949 14647	1 4 2 2
ATLASEST	0.00	0.00 %	10:36:02	6	0.97	1	68	0.95	1.01	3839	1	0	0	[+]
ATL	0.00 0.00	0.88 1.06	10:33:02 09:57:54 17:00:00 10:11:55	96 100 20 1100	0.97 0.97 1.02 0.96	1 1 1 1	1000 2000 4760 12500	0.94 0.93 0.91 0.90	1.02 1.03 1.05 1.06	15122 5150 4995 3000	2 2 1 1
ATM	8.96	0.00 %	17:00:00	1	8.96	3	1009	8.66	8.96	195	1	0	2	[+]
ATM	8.66 8.96	8.08 9.84	10:21:29 10:21:29 10:21:29 10:21:29	1 1 1 1	8.66 8.66 8.66 8.66	1 1 2 1	2000 1000 1035 300	8.64 8.60 8.58 8.20	8.98 9.00 9.48 9.50	128 972 199 142	1 2 1 1
ATMGRUPA	6.40	-1.85 %	17:00:00	484	6.38	1	61	6.38	6.52	279	1	3	17	[+]
ATG	6.38 6.52	5.76 7.04	16:41:46 14:55:54 14:54:09 13:28:38	100 1 74 1	6.52 6.48 6.38 6.48	1 1 1 2	100 20000 350 478	5.30 5.20 5.10 5.00	6.54 6.56 6.68 6.70	330 45 3000 6000	2 1 1 1
ATREM	2.20	17.21 %	15:29:12	154	2.52	1	46	2.53	2.59	600	1	8	18	[+]
ATR	2.20 2.52	2.18 2.66	15:29:12 15:29:12 13:14:32 13:14:32	570 230 846 872	2.50 2.50 2.52 2.50	1 1 1 1	50 333 200 500	2.42 2.30 2.18 2.15	2.65 2.77 2.78 2.81	500 2000 1223 69	1 1 1 1
AUTOPARTN	4.15	-1.96 %	17:00:50	594	4.01	3	1870	3.98	4.01	2406	1	79	316	[+]
APR	3.98 4.15	3.74 4.56	17:00:00 17:00:00 17:00:00 17:00:00	23231 700 2500 1969	4.01 4.01 4.01 4.01	2 2 1 2	1987 2600 2036 675	3.96 3.95 3.92 3.91	4.06 4.07 4.08 4.10	400 2175 1250 400	1 1 1 2
AVIAAML	5.56	0.00 %	15:50:47	200	5.56	1	100	5.48	5.58	4979	1	2	13	[+]
AAL	5.50 5.56	5.02 6.10	15:50:47 15:49:07 09:00:00 09:00:00	1992 200 1 1	5.56 5.50 5.56 5.56	1 1 1 1	6993 100 1410 2000	5.46 5.44 5.34 5.12	5.60 5.62 5.64 5.70	4300 3000 5000 6000	2 1 1 2
AVIASG	14.30	-1.40 %	15:27:18	670	14.10	1	70	13.40	14.10	550	1	1	11	[+]
ASG	14.10 14.30	12.90 15.70	15:27:18 13:28:31 13:28:30 13:28:30	70 1 1 1	14.10 14.30 14.30 14.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	14.25 14.30 14.50 15.00	42 944 145 484	1 2 1 3
AWBUD	1.59	-6.92 %	16:11:42	573	1.48	1	5400	1.39	1.48	12096	2	14	21	[+]
AWB	1.40 1.59	1.30 1.58	16:11:42 15:30:44 15:29:47 15:22:25	927 300 373 492	1.48 1.48 1.47 1.42	1 1 0 0	950 500 0 0	1.10 1.00 0.00 0.00	1.49 1.84 1.92 2.00	9084 400 1423 1320	2 1 1 1
BAHOLDING	5.76	-2.05 %	16:23:46	360	5.72	3	2155	5.72	5.76	180	1	11	65	[+]
BAH	5.72 5.78	5.20 6.32	16:03:06 13:26:30 11:41:46 11:38:04	350 260 2000 280	5.72 5.72 5.72 5.74	5 1 2 1	3280 5000 5300 250	5.70 5.66 5.60 5.56	5.80 5.86 5.90 6.00	2728 80 3400 5000	2 1 2 1
BALTONA	4.49	0.00 %	09:00:00	1	4.49	1	200	3.80	4.49	998	1	0	0	[+]
BAL	4.49 4.49	4.05 4.93	09:00:05 09:32:37 09:31:11 09:00:00	1 2 50 1	4.49 4.49 4.18 4.49	1 1 1 0	405 867 1 0	3.09 2.87 2.00 0.00	4.50 4.52 4.55 4.60	736 154 56 4865	2 1 1 2
BBIDEVNFI	0.58	0.00 %	14:19:46	1500	0.58	2	5935	0.57	0.58	1600	1	58	33	[+]
BBD	0.57 0.58	0.53 0.63	13:52:04 13:52:04 13:52:04 13:52:04	2065 1600 5000 750	0.57 0.57 0.57 0.57	3 1 1 1	10500 20000 2450 19000	0.56 0.54 0.53 0.51	0.59 0.60 0.61 0.62	177254 26600 23956 40000	1 2 3 3
BEDZIN	27.00	0.75 %	14:26:37	1	27.00	1	1093	26.00	27.00	1339	5	1	13	[+]
BDZ	26.00 27.00	24.30 29.70	13:44:15 13:22:01 13:21:59 13:21:58	44 1 1 1	26.00 26.00 26.00 26.00	1 1 1 0	25 24 6 0	25.00 24.50 18.05 0.00	27.20 27.90 28.00 28.10	60 70 800 43	1 1 2 1
BENEFIT	1,085.00	2.30 %	17:00:00	2	1,110.00	1	10	1095.00	1110.00	4	1	4	4,801	[+]
BFT	1,085.00 1,115.00	978.00 1190.00	17:00:00 17:00:00 16:47:43 16:40:35	3 9 5 5	1,110.00 1,110.00 1,110.00 1,110.00	2 3 1 1	13 43 1 10	1090.00 1085.00 1080.00 1075.00	1115.00 1120.00 1125.00 1130.00	47 22 8 4	1 2 1 2
BEST	0.00	0.00 %	17:00:00	1	30.00	1	270	27.80	29.00	270	1	0	0	[+]
BST	0.00 0.00	27.00 33.00	17:00:00 17:00:00 09:00:00 09:00:00	191 59 210 40	28.00 28.00 28.60 28.60	1 1 1 0	80 1000 5 0	27.20 27.00 20.00 0.00	29.80 30.00 31.00 36.00	41 230 150 23	1 2 1 1
BETACOM	14.50	0.00 %	17:04:31	122	14.50	1	600	14.20	15.00	197	3	8	122	[+]
BCM	14.00 14.50	13.10 15.90	17:00:00 14:44:03 14:44:03 14:44:03	1 2877 600 1531	14.50 14.50 14.50 14.50	1 1 1 1	500 1000 2000 3000	13.90 13.80 13.70 13.60	15.10 15.40 15.50 15.80	100 110 40 730	1 1 1 2
BGZ	63.00	0.00 %	09:06:53	1	63.00	1	20	60.00	62.00	198	1	0	0	[+]
BGZ	63.00 63.00	56.80 69.20	14:40:06 14:38:53 14:38:53 13:11:20	1 162 20 1	63.00 61.80 62.00 63.00	1 1 1 2	170 50 35 195	59.20 57.00 56.80 55.00	63.00 65.80 66.00 67.80	50 200 110 414	1 1 1 1
BIK	16.90	0.00 %	17:00:00	1	16.90	1	550	15.60	16.90	143	1	0	0	[+]
BIK	16.90 16.90	15.25 18.55	09:00:00 10:32:14 10:32:13 10:32:13	1 1 1 1	16.90 16.90 16.90 16.90	1 0 0 0	33 0 0 0	0.01 0.00 0.00 0.00	16.95 17.00 17.20 17.85	302 77 1178 19	1 1 2 1
BIOMEDLUB	1.08	-1.82 %	16:26:20	9	1.08	2	2038	1.05	1.08	1509	2	64	68	[+]
BML	1.05 1.09	0.98 1.18	16:23:29 15:37:08 15:37:08 15:37:08	20000 900 3000 1100	1.05 1.05 1.05 1.05	4 4 2 3	5018 5106 2047 4500	1.04 1.03 1.02 1.01	1.09 1.10 1.11 1.12	10992 7940 5300 5000	3 5 2 1
BIOTON	5.03	-2.20 %	17:00:00	181	4.90	1	200	4.89	4.90	7812	2	38	187	[+]
BIO	4.88 5.05	4.53 5.53	17:00:00 17:00:00 17:00:00 17:00:00	251 7 55 500	4.90 4.90 4.90 4.90	8 1 3 1	14039 1000 700 220	4.88 4.86 4.85 4.83	4.94 4.99 5.00 5.01	516 532 400 4332	1 1 1 3
BOGDANKA	52.30	-1.32 %	17:00:00	43	52.50	1	20	52.00	52.50	57	1	2	116	[+]
LWB	51.80 52.50	47.10 57.50	17:00:00 17:00:00 17:00:00 16:49:56	21 35 77 3	52.50 52.50 52.50 52.00	1 1 1 1	17 10 178 22	51.90 51.80 51.60 51.50	52.60 52.70 53.00 53.20	21 40 500 323	1 1 1 1
BORYSZEW	7.30	-4.11 %	17:00:56	2000	7.00	2	143	6.99	7.00	903	1	380	2,671	[+]
BRS	6.96 7.39	6.57 8.03	17:00:00 17:00:00 17:00:00 17:00:00	3223 3223 370 1000	7.00 7.00 7.00 7.00	1 1 1 1	1488 1488 400 500	6.93 6.92 6.90 6.89	7.05 7.06 7.09 7.10	1488 1488 1800 185	1 1 1 1
BOS	8.00	-1.63 %	17:00:00	332	7.85	1	232	7.85	7.93	199	1	8	64	[+]
BOS	7.81 8.00	7.20 8.80	17:00:00 17:00:00 16:49:23 16:42:31	70 207 70 1	7.85 7.85 7.90 7.93	1 1 3 2	500 100 400 1140	7.82 7.81 7.80 7.75	7.94 7.97 8.00 8.06	444 200 1054 615	1 1 2 1
BOWIM	3.80	2.63 %	09:07:52	1	3.90	1	3000	3.75	3.88	280	1	1	2	[+]
BOW	3.80 3.90	3.42 4.18	09:07:52 14:32:28 14:32:28 14:32:28	500 2498 377 399	3.80 3.80 3.78 3.75	1 1 0 0	700 1500 0 0	3.65 3.60 0.00 0.00	3.89 3.90 3.94 3.99	683 2999 362 895	1 1 1 1
BRASTER	4.76	-2.74 %	17:00:00	124	4.61	3	2025	4.61	4.69	199	1	8	38	[+]
BRA	4.60 4.80	4.29 5.23	16:47:05 16:47:05 16:02:40 16:02:40	242 200 109 91	4.61 4.62 4.61 4.62	2 1 1 1	584 5 1670 220	4.60 4.58 4.56 4.52	4.70 4.74 4.76 4.78	105 355 200 1703	1 2 1 2
BSCDRUK	38.00	0.00 %	17:00:00	1	38.00	1	330	36.60	38.00	2687	2	0	0	[+]
BSC	38.00 38.00	34.20 41.80	09:00:00 17:00:00 09:00:00 10:48:38	1 1 1 2	38.00 38.00 38.00 38.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	39.60 39.80 40.00 41.40	129 27 99 100	1 1 1 1
BUDIMEX	134.00	-4.22 %	17:00:00	7	127.00	5	304	127.00	129.80	63	1	6	836	[+]
BDX	126.80 134.00	120.60 147.40	17:00:00 17:00:00 17:00:00 17:00:00	10 11 4 40	127.00 127.00 127.00 127.00	3 2 4 4	202 178 120 169	126.60 126.40 126.20 126.00	130.00 130.20 130.40 130.60	40 63 63 71	1 1 1 2
BUWOG	125.10	0.24 %	15:16:16	1	125.30	0	0	0.00	199.00	25	1	0	1	[+]
BWO	125.10 125.30	112.60 137.60	15:07:10 14:34:38 09:05:29 09:05:29	1 3 2 48	125.30 125.10 125.00 125.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
BYTOM	2.76	1.09 %	16:42:14	2	2.79	1	1500	2.72	2.79	643	1	5	13	[+]
BTM	2.72 2.79	2.49 3.03	16:42:14 16:42:14 16:30:11 15:29:48	200 298 2000 1720	2.76 2.76 2.72 2.72	1 1 2 1	355 1186 1500 1800	2.70 2.69 2.68 2.67	2.80 2.81 2.82 2.84	750 550 2888 365	1 1 2 1
BZWBK	342.00	1.18 %	17:00:00	8	344.00	1	3	344.00	345.60	224	1	32	11,001	[+]
BZW	341.20 348.80	307.80 376.20	17:00:00 17:00:00 17:00:00 17:00:00	415 868 34 1421	344.00 344.00 344.00 344.00	1 2 1 1	355 60 220 200	342.80 342.60 342.20 342.00	346.00 346.40 346.60 347.00	239 355 232 220	3 1 1 1
CAPITAL	4.09	-1.45 %	16:32:52	20	4.09	1	1750	3.85	4.09	3980	1	0	0	[+]
CPA	4.09 4.09	3.69 4.49	17:00:00 17:00:00 16:32:36 15:04:05	10 30 500 1	4.15 4.15 4.16 4.17	1 1 2 1	900 10267 1501 950	3.81 3.80 3.76 3.74	4.10 4.12 4.15 4.19	3000 40 50 399	1 1 1 1
CCC	221.40	3.30 %	17:00:00	97	225.40	1	200	225.00	226.00	100	1	127	28,285	[+]
CCC	220.00 225.80	199.30 243.40	17:00:00 17:00:00 17:00:00 17:00:00	143 10 50 519	225.40 225.40 225.40 225.40	1 1 3 2	3 10 1609 417	224.60 224.40 224.20 224.00	226.40 226.80 227.00 227.40	125 701 110 492	2 3 2 1
CDPROJEKT	165.00	1.34 %	17:02:26	50	166.30	3	1911	166.30	166.60	200	1	183	30,534	[+]
CDR	162.70 168.50	148.50 181.50	17:00:00 17:00:00 17:00:00 17:00:00	500 161 1842 497	166.30 166.30 166.30 166.30	6 1 1 3	6456 725 2424 3803	166.00 165.80 165.60 165.50	167.50 167.80 167.90 168.00	581 168 612 1358	2 2 3 9
CDRL	25.20	2.41 %	17:00:00	1	25.50	1	30	24.10	25.50	388	1	0	4	[+]
CDL	25.20 25.50	22.70 27.70	09:00:34 09:00:34 09:00:00 17:00:00	2 148 1 29	25.50 25.20 25.20 24.90	1 1 1 1	550 315 30 200	24.00 23.90 23.50 22.50	26.00 26.10 27.00 27.50	100 14 500 341	1 1 1 1
CELTIC	6.80	1.49 %	14:35:12	200	6.80	1	800	6.60	7.00	750	1	0	1	[+]
CPD	6.80 6.80	6.15 7.45	15:26:57 10:48:15 09:25:01 09:22:04	364 5 330 703	6.70 6.70 6.50 6.50	1 0 0 0	1 0 0 0	2.52 0.00 0.00 0.00	7.30 7.40 7.50 7.55	260 610 50 680	1 1 1 1
CEZ	93.65	1.13 %	11:25:58	1	93.65	1	20	91.50	93.30	500	1	0	0	[+]
CEZ	93.65 93.65	84.30 103.00	10:05:09 09:09:22 15:36:35 14:39:57	100 40 300 13	92.60 92.95 93.50 93.50	1 1 1 1	50 12 10 23	88.00 83.10 83.00 82.00	93.40 93.65 93.95 95.00	400 329 40 10	1 2 1 1
CHEMOS	0.00	0.00 %	16:48:18	232	0.33	1	251	0.29	PKC	24699	10	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	2 2 0 0	7000 99500 0 0	0.02 0.01 0.00 0.00	0.01 0.11 0.20 0.30	407 1900 500 6920	2 2 1 1
CIECH	62.40	0.56 %	17:04:08	25	62.70	1	80	62.60	62.70	1572	1	386	24,072	[+]
CIE	61.90 63.00	56.20 68.60	17:01:16 17:00:19 17:00:00 17:00:00	37 100 1174 3000	62.70 62.70 62.70 62.70	1 1 1 1	15 63 350 376	62.50 62.40 62.35 62.30	62.80 62.85 62.90 63.00	605 500 1700 294	2 1 2 1
CIGAMES	0.93	0.00 %	17:00:00	1717	0.93	1	281	PKC	0.93	2283	1	143	133	[+]
CIG	0.92 0.94	0.84 1.02	17:00:00 16:49:48 16:49:48 16:49:48	1519 2563 6000 3287	0.93 0.94 0.94 0.94	4 12 19 11	4717 47245 79790 24931	0.92 0.91 0.90 0.89	0.94 0.95 0.96 0.97	37904 45606 173414 294667	9 18 25 19
CLNPHARMA	31.20	-0.79 %	17:00:00	10	31.50	1	116	31.10	31.50	230	2	2	62	[+]
CLN	30.85 31.90	28.10 34.30	17:00:00 15:26:20 15:26:10 15:18:24	20 15 23 1	31.50 31.25 31.25 31.25	2 2 1 1	149 102 15 50	30.90 30.85 30.75 30.70	31.90 31.95 32.00 32.50	320 20 680 633	2 1 2 4
CNT	9.00	0.00 %	16:37:10	500	9.00	1	361	9.00	9.10	110	2	2	15	[+]
CNT	9.00 9.00	8.10 9.90	16:04:58 14:06:24 09:18:12 15:13:12	500 629 10 1	9.00 9.00 9.00 9.00	1 1 1 1	100 86 100 100	8.70 8.62 8.60 8.50	9.20 9.30 9.38 9.40	20 100 100 140	1 1 1 1
COGNOR	1.58	0.00 %	17:00:00	18	1.56	1	2000	1.54	1.56	1482	1	82	123	[+]
COG	1.47 1.59	1.43 1.73	17:00:00 16:49:08 16:49:08 16:49:08	82 926 286 788	1.56 1.52 1.50 1.49	1 1 1 6	2000 3000 672 4671	1.52 1.50 1.48 1.47	1.59 1.60 1.61 1.63	8188 700 870 1500	3 1 1 2
COLIAN	4.06	0.00 %	16:36:34	2600	4.06	7	1133460	4.06	4.07	38587	11	45	183	[+]
COL	4.06 4.06	3.66 4.46	16:33:24 12:10:13 10:44:54 10:00:36	952 1700 150 5540	4.06 4.06 4.06 4.06	5 1 2 3	147324 25000 30000 8790	4.05 4.04 4.03 4.02	4.08 4.09 4.10 4.11	23267 1080 102516 4000	5 2 16 1
COMARCH	145.00	-0.35 %	17:00:00	15	143.00	1	80	143.00	144.00	143	3	39	5,646	[+]
CMR	143.00 145.00	130.50 159.50	17:00:00 15:23:46 15:23:46 15:23:46	17 63 90 31	143.00 143.00 143.00 143.00	1 1 1 1	8 35 8 100	140.00 135.00 126.50 123.00	144.50 145.00 146.00 147.00	10 11 10 19	1 1 1 1
COMP	67.00	5.11 %	17:00:00	34	72.00	1	48	67.00	72.00	22	2	0	29	[+]
CMP	67.00 72.00	60.50 73.50	17:00:00 17:00:00 12:03:08 17:00:00	14 352 7 72	72.00 72.00 67.00 68.50	1 1 0 0	356 2 0 0	66.50 50.00 0.00 0.00	74.00 76.00 77.00 79.00	15 33 12 114	1 2 1 1
COMPERIA	0.00	0.00 %	09:53:52	155	8.45	2	2	2.00	8.45	605	1	0	0	[+]
CPL	0.00 0.00	7.65 9.25	09:32:25 09:00:00 12:11:25 09:00:00	2345 2 1 1	8.45 8.50 8.50 8.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	8.50 8.55 8.60 9.90	554 357 373 471	1 1 1 1
CORMAY	0.87	-2.30 %	17:00:00	2824	0.85	4	27336	0.85	0.86	1100	1	56	49	[+]
CRM	0.85 0.90	0.79 0.95	17:00:00 17:00:00 16:26:42 16:20:03	476 5000 20 600	0.85 0.85 0.88 0.86	5 2 1 3	21297 4365 5000 8187	0.84 0.83 0.82 0.81	0.88 0.89 0.90 0.91	6500 15300 38625 26321	2 3 12 6
CPGROUP	5.50	0.00 %	17:00:00	1	5.50	1	200	5.45	5.50	747	1	0	0	[+]
CPG	5.50 5.50	4.96 6.05	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	5.50 5.50 5.50 5.50	2 1 1 1	3402 1000 1137 1250	5.40 4.80 4.40 4.00	5.60 5.70 5.90 6.00	1494 1943 151 1124	1 2 1 1
CYFRPLSAT	22.68	0.35 %	17:00:00	3835	22.68	1	215	22.68	PKC	3163	1	990	22,390	[+]
CPS	22.42 22.88	20.42 24.94	17:00:00 17:00:00 17:00:00 17:00:00	693 1866 1166 970	22.68 22.68 22.68 22.68	2 1 3 2	7831 1829 9966 1580	22.66 22.64 22.62 22.60	22.76 22.80 22.82 22.84	100 3317 460 46	1 3 1 1
CZTOREBKA	0.46	-2.17 %	13:26:32	10	0.45	0	0	0.00	0.45	3664	1	0	0	[+]
CZT	0.45 0.46	0.42 0.50	13:26:31 13:26:29 13:26:28 13:26:28	2 4 5 4	0.45 0.45 0.45 0.45	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.46 0.47 0.48 0.49	3904 6496 1263 1777	2 2 1 2
DEBICA	142.00	0.35 %	17:00:00	26	142.50	1	31	140.00	142.50	39	1	0	40	[+]
DBC	140.50 142.50	128.00 156.00	17:00:00 17:00:00 17:00:00 16:39:21	16 8 35 28	142.50 142.50 142.50 142.00	1 3 1 3	120 284 123 90	138.50 138.00 137.50 137.00	143.00 143.50 144.00 144.50	607 72 242 10	3 2 4 1
DECORA	9.30	-0.43 %	16:48:26	10	9.26	1	29	9.22	9.26	76	1	0	1	[+]
DCR	9.26 9.30	8.38 10.20	11:42:42 11:23:23 09:00:00 17:00:00	30 12 2 2	9.26 9.26 9.30 9.30	1 2 1 1	50 142 130 250	9.20 9.08 9.06 9.04	9.30 9.40 9.42 9.50	239 307 680 1000	3 2 1 1
DEKPOL	43.60	-0.46 %	17:00:51	42	43.20	1	41	42.20	43.20	38	1	2	90	[+]
DEK	42.20 44.00	39.40 47.80	17:00:00 17:00:00 17:00:00 17:00:00	148 12 318 222	43.20 43.20 43.20 43.20	1 2 0 0	350 110 0 0	41.00 30.00 0.00 0.00	43.40 44.00 46.00 47.20	45 177 85 39	1 2 1 1
DELKO	8.14	0.24 %	11:54:00	42	8.20	1	100	7.96	8.20	58	1	0	3	[+]
DEL	8.14 8.20	7.34 8.94	11:54:00 11:54:00 09:40:04 09:06:19	205 153 10 10	8.14 8.14 8.14 8.18	1 2 1 1	100 600 100 100	7.90 7.70 7.50 7.40	8.22 8.24 8.26 8.30	20 20 100 155	1 1 1 1
DGA	8.90	-2.98 %	17:00:00	2	8.46	1	245	8.46	8.66	188	1	1	7	[+]
DGA	8.46 8.90	8.02 9.78	14:31:44 09:00:00 11:56:29 10:40:46	784 1 160 384	8.68 8.90 8.72 8.72	1 1 1 1	960 100 300 800	8.44 8.00 6.00 5.00	8.68 8.90 10.10 10.20	1022 146 587 400	1 1 1 1
DINOPL	102.00	-3.77 %	17:01:45	40	98.15	1	60	98.15	98.55	110	2	389	38,281	[+]
DNP	96.05 102.00	91.80 112.20	17:00:51 17:00:00 17:00:00 17:00:00	18000 18 82 250	98.15 98.15 98.15 98.15	1 2 1 1	13 60 1486 50	97.90 97.85 97.75 97.70	98.60 98.70 98.80 98.85	111 5 226 100	2 1 3 1
DOMDEV	85.80	-0.47 %	17:00:00	8	85.40	1	32	85.40	85.60	5	1	26	2,230	[+]
DOM	84.40 85.80	77.40 94.20	17:00:00 17:00:00 17:00:00 17:00:00	7 40 44 558	85.40 85.40 85.40 85.40	1 3 1 2	50 31 174 31	85.20 85.00 84.80 84.60	86.00 86.60 86.80 87.00	30 16 121 1350	2 1 2 5
DROZAPOL	1.73	-2.19 %	16:45:21	100	1.79	1	920	1.73	1.79	550	1	1	2	[+]
DPL	1.72 1.79	1.56 1.90	11:46:56 11:46:56 09:52:29 09:52:28	787 183 1 1	1.72 1.73 1.83 1.83	1 0 0 0	3633 0 0 0	1.72 0.00 0.00 0.00	1.80 1.84 1.85 1.86	787 204 229 4050	1 1 1 1
ECHO	4.40	-3.19 %	17:00:00	130	4.25	2	1044	4.25	4.35	761	1	35	151	[+]
ECH	4.20 4.43	3.96 4.84	17:00:00 16:49:19 16:49:00 16:49:00	470 426 302 74	4.25 4.25 4.23 4.23	1 1 2 1	1698 180 1252 118	4.23 4.21 4.20 4.18	4.40 4.42 4.43 4.45	3033 2471 2760 500	1 3 1 1
EDINVEST	1.90	0.53 %	10:16:06	2	1.90	1	3998	1.90	1.98	7589	2	0	0	[+]
EDI	1.90 1.90	1.71 2.08	17:00:00 16:28:47 16:45:22 09:11:45	443 1 1 1	2.00 2.00 2.00 2.00	2 0 0 0	4216 0 0 0	1.89 0.00 0.00 0.00	2.00 2.26 2.70 7.00	2200 359 1000 125	1 1 1 1
EFEKT	21.50	0.00 %	17:00:00	1	21.90	2	402	21.50	21.90	25	1	0	0	[+]
EFK	21.50 21.90	19.35 23.60	09:00:00 17:00:00 16:21:46 09:00:00	7 1 11 1	21.50 21.90 21.50 21.90	2 1 1 0	129 1000 10 0	21.10 20.00 15.50 0.00	22.00 22.40 22.50 23.50	340 166 350 23	2 1 1 1
EKOEXPORT	5.28	-3.02 %	17:00:00	100	5.13	2	477	5.13	5.20	296	1	8	41	[+]
EEX	5.11 5.28	4.76 5.80	17:00:00 17:00:00 17:00:00 17:00:00	423 377 200 200	5.13 5.13 5.13 5.13	1 2 3 1	308 814 1650 200	5.12 5.11 5.10 5.08	5.27 5.28 5.30 5.33	315 358 500 70	1 2 1 1
ELBUDOWA	69.00	0.00 %	17:00:00	20	69.00	5	338	68.80	69.80	85	1	2	171	[+]
ELB	68.40 70.20	62.20 75.80	16:25:40 16:25:40 16:25:40 15:48:35	17 50 63 25	69.00 69.00 69.00 69.00	5 3 6 2	227 54 170 34	68.40 68.20 68.00 67.60	70.00 70.20 70.40 70.60	41 199 138 20	1 3 3 1
ELEKTROTI	6.70	1.52 %	10:54:25	2	6.70	1	10	6.50	6.64	25	1	0	0	[+]
ELT	6.70 6.70	6.04 7.36	10:54:25 10:54:24 09:58:07 09:57:21	2 2 2 2	6.70 6.70 6.70 6.70	1 1 1 1	10 660 125 10	6.40 6.34 6.26 6.22	6.66 6.68 6.70 6.78	52 50 390 50	1 1 1 1
ELEMENTAL	0.86	-4.71 %	17:01:26	1844	0.81	14	107336	0.81	0.82	43928	3	433	355	[+]
EMT	0.80 0.86	0.78 0.94	17:01:26 17:00:00 17:00:00 17:00:00	347 4610 1400 3000	0.81 0.81 0.81 0.81	19 7 3 2	993576 30033 4300 5333	0.80 0.79 0.78 0.77	0.83 0.84 0.85 0.86	19691 24618 20015 10280	5 7 5 3
ELZAB	0.00	0.00 %	11:16:17	442	9.05	1	22	9.05	9.40	80	1	0	0	[+]
ELZ	0.00 0.00	8.15 9.95	10:15:10 09:39:29 13:31:01 12:43:43	80 120 50 9	9.05 9.30 9.50 9.95	2 1 1 1	152 121 127 20	8.60 8.50 8.15 4.80	9.50 10.60 10.80 10.90	1254 3221 3750 135	1 1 1 1
EMC	8.95	0.00 %	09:00:39	1	8.95	1	12	8.15	8.95	62	1	0	0	[+]
EMC	8.95 8.95	8.10 9.80	09:07:59 09:00:14 09:16:53 09:26:35	1 1 1 1	8.95 8.95 8.95 8.95	1 1 1 0	14 1080 200 0	7.60 6.95 5.00 0.00	9.05 9.20 9.30 9.50	74 750 34 154	1 1 1 1
ENAP	1.15	3.48 %	17:00:00	4	1.19	2	1490	1.15	1.19	1480	1	9	11	[+]
ENP	1.15 1.19	1.04 1.26	09:59:58 09:57:42 09:02:24 09:00:00	3930 5000 200 2	1.15 1.15 1.15 1.15	1 0 0 0	9500 0 0 0	1.13 0.00 0.00 0.00	1.20 1.23 1.26 1.29	199 1605 1500 1143	1 1 1 1
ENEA	9.60	-0.94 %	17:01:57	548	9.53	1	629	PKC	9.59	1838	3	752	7,189	[+]
ENA	9.43 9.71	8.64 10.56	17:00:00 17:00:00 17:00:00 17:00:00	1907 194 207 465	9.53 9.53 9.53 9.53	4 4 1 7	4369 2371 2290 5536	9.53 9.52 9.51 9.50	9.60 9.61 9.62 9.63	1500 1000 4392 7633	3 1 2 4
ENELMED	0.00	0.00 %	11:44:45	17685	9.50	1	830	9.15	9.60	790	1	0	0	[+]
ENE	0.00 0.00	8.55 10.40	11:44:45 17:00:00 16:41:38 11:57:58	835 25 77 10	9.45 9.45 9.05 9.45	1 1 0 0	2 200 0 0	9.00 8.00 0.00 0.00	10.00 10.80 11.00 11.90	943 500 521 350	2 1 1 1
ENERGA	8.80	2.97 %	17:01:08	106	9.00	2	22019	9.00	PKC	7771	1	1,233	11,070	[+]
ENG	8.80 9.11	7.92 9.68	17:00:00 17:00:00 17:00:00 17:00:00	521 2250 915 14220	9.00 9.00 9.00 9.00	1 3 3 2	3926 9495 14356 11673	8.99 8.98 8.97 8.96	9.05 9.07 9.08 9.10	5000 4327 350 330	1 1 1 3
ENERGOINS	0.79	-1.27 %	16:41:05	2646	0.78	1	1000	0.79	0.80	17434	3	33	25	[+]
ENI	0.74 0.82	0.72 0.86	16:16:37 16:11:42 14:22:04 14:21:58	4415 10000 1 2	0.78 0.78 0.81 0.81	1 1 1 1	30686 10000 1500 1000	0.78 0.75 0.73 0.72	0.84 0.85 0.94 0.95	4226 11288 733 1299	2 5 1 1
ENTER	20.90	-2.39 %	17:00:00	20	20.40	1	3	20.40	20.90	2374	4	0	5	[+]
ENT	20.40 20.90	18.85 22.90	09:00:00 09:00:00 14:32:27 14:22:50	1 200 10 26	20.90 20.90 20.90 20.20	2 1 2 1	227 1000 300 400	20.30 20.20 20.10 20.00	21.00 21.50 21.80 21.90	926 2000 30 350	3 1 1 1
ERBUD	15.40	-0.98 %	16:32:24	50	15.10	3	330	14.65	15.10	200	1	1	22	[+]
ERB	14.60 15.40	13.90 16.90	14:30:25 11:28:37 11:28:03 11:28:03	650 1 120 676	15.00 15.20 14.60 14.80	1 2 1 2	180 225 62 64	14.60 14.55 14.10 14.00	15.20 15.40 15.50 15.90	364 201 53 120	2 1 1 1
ERG	48.80	-0.41 %	09:03:57	1	48.80	1	165	46.20	48.50	157	1	0	0	[+]
ERG	48.80 48.80	44.00 53.60	09:01:47 14:33:16 14:32:52 14:32:52	1 10 160 90	49.00 48.20 47.60 47.70	1 1 0 0	23 10 0 0	41.80 30.00 0.00 0.00	48.80 49.00 49.20 49.90	82 77 498 1150	2 2 1 2
ERGIS	3.70	-3.16 %	17:00:00	3	3.68	2	2397	3.68	3.70	1000	1	36	134	[+]
EGS	3.68 3.70	3.33 4.07	16:46:19 16:26:39 15:25:09 14:21:48	600 1000 2455 250	3.68 3.70 3.70 3.70	2 1 1 4	624 70 1000 6520	3.66 3.65 3.63 3.60	3.78 3.87 3.89 3.90	250 930 931 500	1 1 2 1
ESOTIQ	20.00	2.50 %	17:00:00	1	20.50	1	51	20.00	20.50	499	1	0	1	[+]
EAH	20.00 20.50	18.00 22.00	11:24:50 09:00:00 17:00:00 17:00:00	29 1 30 65	20.00 20.00 20.00 20.00	1 1 2 1	409 273 76 100	19.75 18.40 18.00 15.00	20.70 20.90 21.00 21.20	205 200 400 30	2 1 2 1
ESSYSTEM	2.90	0.00 %	17:00:00	431	2.90	1	1569	2.90	2.98	5900	2	21	60	[+]
ESS	2.90 2.90	2.62 3.18	16:44:28 15:55:43 15:30:16 13:08:02	2000 234 500 50	2.90 2.90 2.90 2.90	1 1 1 3	5000 1500 550 1200	2.88 2.86 2.84 2.76	3.06 3.08 3.10 3.14	803 2744 3372 4512	1 2 3 1
ESTAR	0.00	0.00 %	-	-	-	1	299	1.50	40.00	21	1	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	6.52	1.16 %	16:25:40	100	6.96	1	500	6.82	6.96	189	2	1	9	[+]
EUC	6.52 7.12	5.88 7.16	11:49:35 11:18:19 11:17:09 10:55:30	67 10 25 2	7.10 7.12 7.12 7.12	1 1 1 1	192 250 4 1000	6.70 6.54 6.52 6.50	7.10 7.12 7.40 7.48	355 135 4775 160	2 1 1 1
EUROCASH	22.67	-0.22 %	17:00:00	364	22.60	1	120	22.55	22.60	3256	1	124	2,801	[+]
EUR	22.30 22.85	20.41 24.93	17:00:00 17:00:00 17:00:00 17:00:00	115 202 696 159	22.60 22.60 22.60 22.60	2 1 1 1	365 900 1044 1044	22.50 22.47 22.42 22.40	22.66 22.70 22.72 22.75	7510 4189 1044 865	1 4 1 1
EUROHOLD	4.90	-9.26 %	09:29:54	1	4.90	1	1000	2.10	4.90	669	3	0	0	[+]
EHG	4.90 4.90	4.42 5.35	09:00:00 09:00:00 16:06:36 16:04:57	34 10 39 76	5.40 5.95 6.00 6.00	1 0 0 0	2000 0 0 0	2.06 0.00 0.00 0.00	5.10 5.30 5.40 5.60	500 320 436 330	2 1 3 1
EUROTEL	20.80	-0.48 %	14:05:13	200	20.60	1	200	20.60	20.90	171	2	0	8	[+]
ETL	20.60 20.80	18.75 22.80	14:05:13 14:05:13 13:48:48 13:47:32	48 29 52 8	20.60 20.60 20.60 20.80	1 3 2 6	253 750 180 1110	20.50 20.40 20.20 20.00	21.00 21.10 21.20 21.70	392 14 100 100	3 1 1 1
EVEREST	0.67	0.00 %	09:18:26	10	0.67	1	100	0.52	0.67	5464	2	0	0	[+]
EVE	0.67 0.67	0.61 0.73	15:10:54 15:10:54 12:22:59 12:22:59	26 24 76 200	0.67 0.67 0.67 0.66	1 1 2 1	250 331 539 1250	0.50 0.48 0.47 0.45	0.70 0.71 0.73 0.75	850 888 100 100	2 1 1 1
FAMUR	5.26	-0.75 %	17:00:00	30	5.26	1	350	5.26	5.34	8945	2	8	40	[+]
FMF	5.20 5.42	4.74 5.78	17:00:00 17:00:00 17:00:00 14:07:42	200 300 1115 563	5.26 5.26 5.26 5.32	4 1 2 1	2237 685 1300 9800	5.20 5.18 5.12 5.10	5.36 5.56 5.66 5.70	9516 500 292 2000	1 1 1 1
FASING	16.15	0.60 %	17:00:00	2	16.90	1	202	16.25	16.90	442	1	0	3	[+]
FSG	16.15 16.90	14.55 17.75	16:49:48 09:00:00 09:00:00 09:00:00	99 1 32 33	16.25 16.15 16.15 16.15	1 1 1 2	91 466 999 108	16.15 16.10 16.05 16.00	17.00 17.05 17.10 17.15	2088 15 100 46	5 1 1 1
FASTFIN	0.00	0.00 %	11:34:48	80	0.76	1	2000	0.74	0.82	100	1	0	0	[+]
FFI	0.00 0.00	0.69 0.83	10:27:34 09:00:00 16:20:07 16:20:07	20 15 1800 15	0.76 0.76 0.76 0.78	1 1 1 1	3000 1000 2000 1000	0.69 0.50 0.45 0.40	0.83 0.87 0.88 0.89	700 1500 9000 975	1 1 1 1
FEERUM	10.00	0.00 %	16:13:49	1	10.00	1	99	8.70	10.50	78	1	0	0	[+]
FEE	10.00 10.00	9.00 11.00	16:13:47 16:13:45 16:13:43 16:13:41	1 1 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	11.00 12.80 12.95 13.50	50 200 115 559	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	81	2	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	14.65	-0.34 %	17:00:00	1	14.60	1	741	14.10	14.60	342	1	0	2	[+]
FRO	13.85 14.65	13.20 16.10	16:02:26 11:33:20 09:00:00 17:00:00	100 30 1 1	14.30 13.85 14.65 14.65	1 3 1 1	70 1010 90 100	13.95 13.85 13.80 13.75	14.65 14.80 14.85 14.90	87 27 842 900	1 1 1 1
FERRUM	4.35	0.00 %	16:08:51	5000	4.34	1	1000	4.35	4.36	20000	3	52	228	[+]
FER	4.34 4.37	3.92 4.78	16:00:27 15:27:16 15:17:29 15:17:29	893 548 500 999	4.34 4.35 4.35 4.35	6 4 1 1	122845 80500 5781 2000	4.34 4.33 4.25 4.21	4.37 4.38 4.39 4.40	15507 535 385 1932	3 3 1 2
FORTE	48.30	0.21 %	17:00:00	41	47.45	1	138	47.45	47.95	40	1	2	87	[+]
FTE	47.10 48.30	43.50 53.10	17:00:00 17:00:00 17:00:00 17:00:00	38 116 6 46	47.45 47.45 47.45 47.45	1 2 1 1	41 114 17 80	47.30 47.10 47.00 46.60	48.00 48.50 48.90 49.00	20 15 86 141	1 1 1 2
GETBACK	0.00	0.00 %	09:04:21	60	3.75	1	11	PKC	PKC	67240	45	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 2 1 1	100 1505 2000 1000	4.00 1.00 0.63 0.57	0.01 0.05 0.20 0.40	381 3263 987 375	2 1 1 1
GETIN	0.64	-3.17 %	17:03:44	1100	0.61	6	15898	0.60	0.61	24054	2	910	553	[+]
GTN	0.59 0.64	0.58 0.70	17:01:11 17:01:11 17:00:00 17:00:00	146 75 1925 2959	0.61 0.61 0.61 0.61	22 8 6 4	57158 27798 38485 15600	0.59 0.58 0.57 0.56	0.62 0.63 0.64 0.65	45479 32788 43891 99131	7 8 7 14
GETINOBLE	1.04	-1.94 %	17:00:00	134	1.01	17	169715	1.01	1.03	25000	3	446	456	[+]
GNB	1.01 1.04	0.94 1.14	17:00:00 17:00:00 17:00:00 17:00:00	1090 4368 47680 1200	1.01 1.01 1.01 1.01	11 8 4 5	136217 171211 14459 50351	1.00 0.99 0.98 0.97	1.04 1.05 1.06 1.07	37473 74884 92030 88019	5 10 9 9
GINOROSSI	0.67	-1.49 %	17:00:00	100	0.66	1	5368	0.65	0.66	3510	1	12	8	[+]
GRI	0.64 0.67	0.61 0.73	16:42:27 16:22:17 16:09:09 15:59:20	390 100 120 1000	0.66 0.66 0.64 0.64	3 3 3 2	29830 5330 23000 3000	0.64 0.63 0.61 0.60	0.67 0.68 0.69 0.70	9500 3600 10850 2430	4 1 3 2
GLCOSMED	1.75	-1.71 %	11:55:54	4328	1.72	1	333	0.01	1.72	5177	98	5	8	[+]
GLC	1.72 1.75	1.58 1.92	11:55:54 11:55:54 11:55:54 11:55:54	1 1 3 2	1.75 1.75 1.75 1.75	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.90 1.92 1.99 2.00	1266 2932 2000 23671	1 1 1 1
GOBARTO	9.20	-1.29 %	09:52:26	100	9.20	1	800	9.20	9.30	195	1	0	1	[+]
GOB	9.20 9.20	8.28 10.10	17:00:00 16:24:11 13:56:22 13:55:12	1000 1 1 1990	9.32 9.22 9.22 9.22	2 3 1 1	206 535 110 150	9.10 9.00 8.40 7.84	9.32 9.46 9.48 9.50	400 400 2232 1989	1 1 3 4
GORENJE	51.00	0.00 %	09:00:00	1	51.00	1	50	46.00	51.00	789	2	0	0	[+]
GRV	51.00 51.00	45.90 56.00	09:00:09 13:55:47 13:55:03 13:54:06	1 2 160 2	51.00 51.00 49.00 51.00	1 1 0 0	100 1 0 0	35.00 25.90 0.00 0.00	52.00 0.00 0.00 0.00	1 0 0 0	1 0 0 0
GPRE	5.59	0.54 %	17:00:00	29	5.58	1	334	5.21	5.58	971	1	1	4	[+]
GPR	5.20 5.59	5.04 6.14	10:04:22 09:48:34 09:48:34 09:05:48	2 416 304 2	5.59 5.21 5.21 5.59	2 1 1 1	795 200 250 250	5.05 5.04 4.77 4.00	5.59 5.60 5.64 5.65	709 16407 2000 3172	2 8 1 3
GPW	35.90	1.39 %	17:00:00	7	36.40	1	5	PKC	36.60	700	1	48	1,748	[+]
GPW	35.90 36.75	32.35 39.45	17:00:00 17:00:00 17:00:00 16:49:51	32 127 15 45	36.40 36.40 36.40 36.50	1 2 4 2	143 729 710 830	36.40 36.35 36.25 36.20	36.65 36.75 36.80 36.85	1000 799 284 284	1 2 1 2
GREENTECH	1.55	-1.95 %	15:58:17	2028	1.51	1	1000	1.45	1.51	1000	1	3	5	[+]
GRT	1.51 1.55	1.40 1.70	15:46:40 15:46:25 14:59:46 14:59:42	1 472 1 1	1.52 1.51 1.52 1.52	1 2 1 1	5210 4000 4444 2700	1.44 1.42 1.41 1.40	1.52 1.53 1.54 1.55	1410 1500 18879 2053	1 1 3 1
GROCLIN	3.40	0.00 %	09:57:32	1000	3.37	1	200	3.29	3.36	782	1	2	6	[+]
GCN	3.37 3.40	3.06 3.74	09:00:00 09:00:00 13:48:02 13:48:02	265 470 3 97	3.40 3.40 3.37 3.36	1 1 1 2	100 2000 2000 422	3.28 3.22 3.20 3.15	3.37 3.40 3.43 3.44	6000 1186 233 509	1 2 1 1
GRODNO	11.50	0.00 %	17:00:00	1	11.50	1	692	10.85	11.50	6759	1	0	0	[+]
GRN	11.50 11.50	10.35 12.65	09:00:00 17:00:00 09:00:00 17:00:00	1 1 65 1	11.50 11.50 11.35 11.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	12.00 12.40 12.70 12.90	99 100 92 290	1 1 1 2
GRUPAAZOTY	44.60	-0.49 %	17:01:43	30	44.32	1	2730	44.32	44.40	133	1	49	2,193	[+]
ATT	44.16 45.38	40.14 49.06	17:00:00 17:00:00 17:00:00 17:00:00	434 1116 159 1825	44.32 44.32 44.32 44.32	1 1 1 2	108 339 100 3328	44.26 44.20 44.04 44.00	44.46 44.68 44.76 44.78	160 633 295 149	1 2 2 1
GTC	9.04	-1.10 %	17:00:00	103	9.00	6	6563	9.00	9.09	178	1	10	87	[+]
GTC	9.00 9.10	8.14 9.94	17:00:00 17:00:00 17:00:00 17:00:00	132 750 47 90	9.00 9.00 9.00 9.00	1 1 1 1	54 60 150 89	8.91 8.77 8.75 8.70	9.22 9.25 9.26 9.34	450 500 1200 554	1 1 1 2
HANDLOWY	67.30	2.53 %	17:00:00	197	69.00	1	159	68.70	69.40	69	1	18	1,248	[+]
BHW	67.30 69.50	60.60 74.00	17:00:00 17:00:00 17:00:00 17:00:00	816 5 10 447	69.00 69.00 69.00 69.00	2 1 1 1	186 152 10 697	68.50 68.40 68.00 67.50	69.50 69.60 69.70 69.80	753 24 78 157	4 1 2 2
HARPER	0.49	-2.00 %	10:10:11	188	0.49	1	1104	0.45	0.49	21660	2	1	1	[+]
HRP	0.45 0.49	0.45 0.53	09:56:40 09:55:36 09:55:36 09:00:00	1 960 40 1	0.49 0.45 0.45 0.49	1 2 1 1	4990 7967 5452 30	0.44 0.41 0.37 0.30	0.50 0.51 0.53 0.54	3000 14992 1886 999	1 1 2 1
HELIO	11.00	-0.91 %	12:12:47	320	10.90	1	100	10.50	10.90	697	1	1	7	[+]
HEL	10.70 11.00	9.90 12.10	12:12:47 12:12:09 12:12:09 09:02:43	10 130 140 1	10.70 10.70 10.70 11.00	1 1 0 0	731 60 0 0	10.40 7.00 0.00 0.00	11.00 11.20 11.40 11.45	1229 446 63 172	2 1 1 1
HERCULES	3.20	1.56 %	17:00:00	250	3.25	1	1000	3.10	3.25	2110	1	9	27	[+]
HRS	3.11 3.28	2.88 3.52	17:00:00 17:00:00 17:00:00 13:15:38	1000 250 2500 2500	3.25 3.25 3.25 3.11	1 2 1 1	10000 11000 355 1500	3.03 3.00 2.91 2.76	3.26 3.27 3.28 3.29	26237 3250 1284 400	2 2 2 1
Hubstyle	0.61	-12.28 %	16:37:06	50	0.50	1	2300	0.46	PKC	19836	1	177	99	[+]
HUB	0.50 0.63	0.45 0.55	15:09:18 15:07:03 15:07:03 14:51:33	1192 1000 210 1500	0.51 0.51 0.51 0.50	1 2 2 4	1000 4000 6000 4417	0.45 0.43 0.42 0.41	0.38 0.40 0.50 0.51	3400 1599 13140 6532	1 1 3 3
HYDROTOR	41.00	2.99 %	17:00:00	1	41.40	1	71	40.80	41.40	74	2	1	43	[+]
HDR	40.80 41.40	37.00 45.00	16:27:37 15:57:20 13:30:47 13:30:47	42 25 754 146	41.00 41.00 41.00 41.00	2 3 1 1	114 252 13 50	40.20 40.00 39.80 39.40	41.60 41.80 42.00 42.20	434 610 1618 51	3 3 6 1
I2DEV	15.50	0.32 %	16:04:27	7	15.45	1	293	15.45	15.90	1073	1	0	0	[+]
I2D	15.45 15.50	13.95 17.05	16:04:27 16:04:27 10:04:15 09:54:42	12 6 373 117	15.50 15.50 15.40 15.40	1 1 1 1	800 540 145 45	15.40 15.30 15.00 12.00	16.00 16.40 16.80 17.00	470 1073 905 381	1 1 2 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	1	2000	0.11	PKC	7740	4	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	2 3 0 0	200000 175900 0 0	0.02 0.01 0.00 0.00	0.01 0.65 0.70 0.72	132 40 99 2323	1 1 1 1
IDEABANK	6.50	0.62 %	17:00:00	1	6.54	1	172	6.52	6.54	9	1	5	32	[+]
IDA	6.46 6.58	5.86 7.14	16:41:14 16:36:10 16:31:33 14:28:56	100 30 90 100	6.54 6.52 6.54 6.50	2 2 1 2	664 313 500 1061	6.50 6.46 6.44 6.42	6.58 6.60 6.68 6.70	700 550 200 260	1 2 1 2
IFCAPITAL	0.61	4.92 %	12:54:07	2200	0.64	1	250	0.64	0.66	2000	1	20	12	[+]
IFC	0.61 0.67	0.55 0.67	11:19:09 10:31:18 10:30:48 10:26:50	1 2178 2239 1	0.67 0.66 0.66 0.66	1 65 1 1	1124 6560 700 2717	0.62 0.61 0.60 0.59	0.67 0.68 0.69 0.70	2821 1758 3805 800	1 1 2 1
IFIRMA	3.30	0.91 %	15:47:09	47	3.31	1	500	3.21	3.30	788	2	11	37	[+]
IFI	3.10 3.36	2.97 3.63	15:41:16 14:23:44 13:00:41 13:00:41	478 1 150 590	3.31 3.33 3.35 3.35	1 1 1 1	100 1000 1111 1000	3.20 3.11 3.10 3.07	3.31 3.32 3.33 3.34	30 1000 988 500	1 1 2 1
IMCOMPANY	11.10	1.36 %	17:00:00	500	11.20	1	50	11.20	11.40	880	1	105	1,153	[+]
IMC	10.90 11.20	10.00 12.20	16:17:47 16:16:02 16:11:33 15:56:37	3749 5000 3000 5000	11.05 11.05 11.05 11.05	1 2 1 2	1251 3501 5000 1950	11.05 11.00 10.95 10.90	11.45 12.10 12.20 12.85	380 900 85 99	2 1 1 1
IMMOBILE	3.55	-0.56 %	17:00:00	5	3.58	1	147	3.47	3.58	503	1	9	33	[+]
GKI	3.50 3.72	3.20 3.90	16:43:21 16:43:00 16:42:36 16:42:16	508 900 419 100	3.58 3.57 3.56 3.55	1 2 3 1	208 924 1409 115	3.44 3.42 3.41 3.40	3.65 3.68 3.69 3.71	950 950 600 400	1 1 1 1
IMPEL	16.50	0.00 %	15:45:31	1	16.50	1	473	15.90	16.50	4177	2	0	0	[+]
IPL	16.50 16.50	14.90 18.10	15:45:26 15:00:21 15:00:17 15:00:13	1 1 1 1	16.50 16.50 16.50 16.50	1 1 2 1	60 15 38 100	14.70 13.80 13.00 10.00	16.60 18.20 18.90 20.40	458 53 35 43	1 1 1 1
IMPERA	1.17	0.00 %	13:37:07	12	1.17	1	500	1.18	1.23	33	1	0	0	[+]
IMP	1.17 1.17	1.06 1.28	13:26:55 13:17:57 11:43:55 11:15:26	2 1 1 1	1.17 1.17 1.17 1.17	1 1 1 1	6976 500 38 200	1.17 1.16 1.10 0.10	1.24 1.25 1.35 1.50	448 7415 606 580	1 1 1 1
IMPEXMET	4.21	-0.71 %	17:00:00	20	4.22	1	1000	4.16	4.22	3980	1	23	95	[+]
IPX	4.16 4.25	3.79 4.63	17:00:00 17:00:00 16:39:31 16:39:31	800 180 4747 975	4.22 4.22 4.22 4.21	2 1 1 1	2394 300 2500 1500	4.15 4.01 4.00 3.86	4.23 4.24 4.25 4.29	6957 9700 9241 1854	2 6 3 3
IMS	3.62	-1.66 %	17:00:00	4000	3.56	1	3100	3.56	3.60	2000	1	34	120	[+]
IMS	3.54 3.62	3.26 3.98	17:00:00 16:42:50 16:16:58 16:15:49	1000 3 7000 2000	3.56 3.62 3.56 3.56	1 3 2 1	1000 2221 3150 3000	3.54 3.52 3.50 3.30	3.62 3.66 3.68 3.76	9039 2050 1867 15663	3 1 2 2
INDATA	0.00	0.00 %	17:00:00	5200	0.31	1	73	0.29	PKC	520	2	0	0	[+]
IDT	0.00 0.00	0.28 0.34	17:00:00 17:00:00 17:00:00 16:45:35	800 200 1800 100	0.31 0.31 0.31 0.31	2 3 1 1	1100 3000 2211 10000	0.28 0.27 0.26 0.25	0.29 0.31 0.32 0.33	6751 25160 6000 13048	1 3 2 3
INDYKPOL	73.00	2.82 %	09:07:31	1	73.00	1	111	68.00	71.00	108	1	0	0	[+]
IND	73.00 73.00	66.00 80.00	09:00:29 10:53:45 09:14:44 09:14:44	1 3 14 7	71.00 71.00 71.00 70.50	2 1 0 0	150 8 0 0	63.00 60.00 0.00 0.00	73.00 74.00 77.50 78.50	294 50 17 151	2 1 1 1
INGBSK	175.40	3.08 %	17:00:00	99	181.00	1	1500	181.00	181.40	24	2	12	2,235	[+]
ING	175.20 181.40	158.00 192.80	17:00:00 17:00:00 17:00:00 17:00:00	100 39 500 200	181.00 181.00 181.00 181.00	1 1 1 1	60 60 10 5	179.80 179.40 179.00 176.20	182.00 182.60 183.00 184.00	62 80 60 50	2 2 1 1
INPRO	6.55	0.00 %	09:03:51	1	6.55	1	100	6.20	6.35	1197	1	0	0	[+]
INP	6.55 6.55	5.90 7.20	09:01:56 09:12:22 09:05:24 09:05:06	1 1 1 2	6.55 6.55 6.55 6.60	1 1 1 1	1257 90 200 1	6.05 5.70 4.56 1.81	6.55 6.70 6.75 6.80	376 203 1473 200	1 1 2 1
INSTALKRK	13.60	-1.09 %	16:39:19	70	13.60	1	500	13.40	13.75	202	2	10	134	[+]
INK	13.40 13.60	12.25 14.95	16:39:19 16:18:13 15:20:53 14:57:50	122 108 2000 1	13.60 13.50 13.40 13.60	2 1 1 2	1162 261 500 681	13.35 13.25 13.20 13.15	13.80 13.90 13.95 14.00	325 523 492 4232	1 3 1 5
INTERAOLT	10.25	0.00 %	16:46:21	90	10.25	1	250	10.05	10.25	470	2	0	5	[+]
IRL	10.25 10.25	9.24 11.25	15:00:02 09:00:00 09:00:00 16:27:10	200 100 100 10	10.25 10.25 10.25 10.25	3 1 1 1	1700 150 160 150	10.00 9.96 9.94 9.92	10.30 10.40 10.45 10.50	1028 284 158 505	2 1 1 2
INTERCARS	260.00	1.53 %	17:00:02	20	265.00	1	57	265.00	269.00	10	1	1	224	[+]
CAR	260.00 269.00	234.00 286.00	17:00:00 17:00:00 17:00:00 17:00:00	22 14 8 56	265.00 265.00 265.00 265.00	2 3 1 2	123 123 25 20	263.00 262.00 261.00 260.00	270.00 274.00 274.50 277.00	4 12 77 100	1 1 4 1
INTERFERI	0.00	0.00 %	11:08:01	1	3.84	1	500	3.64	3.84	3000	1	0	0	[+]
INF	0.00 0.00	3.46 4.22	15:15:30 14:14:30 14:14:30 13:32:24	1 2026 444 56	3.80 3.70 3.70 3.70	2 1 1 0	2500 2000 2000 0	3.62 3.56 3.50 0.00	3.86 4.00 4.02 4.10	8493 3149 639 290	2 2 1 1
INTERMA	2.51	-0.40 %	16:00:56	1005	2.50	1	1000	2.49	2.67	1274	2	16	40	[+]
ITM	2.47 2.73	2.26 2.76	15:44:47 15:18:50 14:31:52 14:31:51	950 1 221 15	2.60 2.67 2.51 2.67	2 1 2 1	1554 1000 1820 2000	2.46 2.45 2.43 2.40	2.69 2.72 2.73 2.75	565 1287 62381 400	2 2 2 1
INTERSPPL	1.63	0.00 %	17:00:00	12	1.63	1	1	1.62	1.63	4550	1	0	0	[+]
IPO	1.56 1.63	1.47 1.79	11:14:12 11:13:11 09:03:34 09:00:00	15 1 10 12	1.62 1.56 1.62 1.63	1 1 1 0	772 4905 70 0	1.55 1.53 1.20 0.00	1.69 1.70 1.91 2.10	118 500 2100 500	1 1 2 1
INTROL	4.96	-1.60 %	12:03:16	222	4.92	1	200	4.90	5.28	1295	1	0	2	[+]
INL	4.92 4.96	4.47 5.44	11:16:16 11:02:56 09:33:00 15:51:06	23 15 160 420	4.95 4.95 4.96 5.00	1 1 2 1	200 150 1200 1000	4.80 4.65 4.50 4.30	5.30 5.54 5.70 5.80	1250 4000 1000 90	1 1 1 1
INVISTA	0.89	0.00 %	09:17:02	5	0.90	1	997	0.75	0.90	4779	2	0	0	[+]
INV	0.89 0.90	0.81 0.97	09:17:02 09:06:56 09:00:00 09:00:00	5 20 20 20	0.89 0.90 0.90 0.90	1 1 1 1	1000 2000 2000 2000	0.60 0.50 0.45 0.40	0.93 1.00 1.02 1.03	90 100 100 100	1 1 1 1
INWESTCON	1.30	-1.52 %	12:57:13	1500	1.30	1	9850	1.19	1.30	6060	1	2	2	[+]
INC	1.30 1.30	1.17 1.43	09:17:09 16:47:08 16:47:08 16:26:07	20 50 100 150	1.30 1.32 1.32 1.19	1 1 1 1	5000 1000 5000 7500	1.11 1.10 1.06 1.00	1.32 1.36 1.40 1.44	3334 1130 200 100	1 1 2 1
IPOPEMA	1.16	0.85 %	15:08:06	3	1.18	1	8666	1.09	1.16	6580	1	54	60	[+]
IPE	1.09 1.18	1.05 1.27	15:05:09 15:05:09 14:24:03 14:23:53	35074 6260 1 1	1.10 1.09 1.10 1.10	2 1 1 1	20425 878 1500 1000	1.06 1.03 1.00 0.56	1.18 1.23 1.41 1.59	3337 7617 7500 5778	1 2 1 1
IZOBLOK	48.70	-3.49 %	16:28:31	8	47.00	1	92	47.00	47.50	86	1	0	3	[+]
IZB	47.00 48.70	43.90 53.40	16:28:31 14:30:29 09:53:05 09:07:45	1 14 35 1	47.20 47.50 47.50 48.70	2 1 1 1	43 162 20 220	46.60 46.40 45.00 42.50	48.50 48.60 48.70 49.00	19 31 203 310	1 1 2 2
IZOLACJA	1.84	-0.54 %	09:00:00	1	1.84	1	795	1.51	1.84	1834	1	0	0	[+]
IZO	1.84 1.84	1.66 2.02	09:00:11 09:00:00 09:25:51 09:24:41	1 1 2 347	1.85 1.85 1.85 1.70	2 0 0 0	1200 0 0 0	1.48 0.00 0.00 0.00	1.85 1.98 2.00 2.03	772 430 662 650	1 1 2 1
IZOSTAL	0.00	0.00 %	09:43:18	10	4.09	3	40	4.02	4.09	10	1	0	0	[+]
IZS	0.00 0.00	3.69 4.49	09:43:18 17:00:00 17:00:00 17:00:00	10 5 15 15	4.09 4.02 4.02 4.02	2 3 9 10	200 100 130 150	4.00 3.98 3.96 3.95	4.11 4.14 4.24 4.28	150 380 150 100	3 5 3 2
JHMDEV	1.60	-1.88 %	14:32:37	110	1.57	2	3396	1.54	1.57	4841	1	17	27	[+]
JHM	1.54 1.61	1.44 1.76	11:11:21 10:47:41 10:47:41 09:06:13	564 4936 1500 42	1.54 1.54 1.55 1.61	1 1 1 1	700 750 10010 1000	1.52 1.50 1.49 1.48	1.59 1.60 1.61 1.69	1500 10000 4087 373	1 1 1 1
JSW	79.90	0.48 %	17:01:02	15	80.10	3	1053	80.10	PKC	1976	1	125	9,998	[+]
JSW	78.88 81.18	71.92 87.88	17:00:00 17:00:00 17:00:00 17:00:00	25 4 651 25	80.10 80.10 80.10 80.10	1 2 2 1	435 1265 1055 557	80.08 80.04 80.00 79.94	80.50 80.80 80.86 80.94	372 192 2004 372	1 1 2 2
JWCONSTR	3.45	-0.57 %	16:42:46	44	3.46	1	468	3.22	3.45	201	1	1	4	[+]
JWC	3.20 3.46	3.11 3.79	16:42:46 14:10:44 12:53:22 12:53:22	97 200 32 439	3.40 3.40 3.20 3.20	1 2 1 1	500 3450 1000 349	3.21 3.20 3.19 3.11	3.49 3.50 3.51 3.58	396 1022 1995 844	1 2 1 1
K2INTERNT	13.90	-0.36 %	17:00:00	1	13.85	1	35	13.75	13.85	991	1	0	0	[+]
K2I	13.85 13.90	12.55 15.25	11:18:11 09:00:00 17:00:00 09:00:00	8 1 1 1	13.85 13.90 13.90 13.90	1 1 1 1	580 400 35 175	13.65 13.45 12.80 0.01	13.90 13.95 14.00 14.30	839 700 798 800	1 1 2 1
KANIA	0.98	4.08 %	16:49:28	43	1.02	3	3010	0.98	0.97	8000	1	126	124	[+]
KAN	0.97 1.02	0.81 0.97	16:49:28 16:39:29 16:39:29 16:39:29	3907 93 685 322	1.01 1.01 1.00 1.00	2 6 6 1	10320 11125 19600 5000	0.97 0.96 0.95 0.94	1.02 1.03 1.05 1.06	2537 807 13090 6814	2 1 4 2
KBDOM	0.00	0.00 %	10:35:58	570	0.50	1	1000	0.52	PKC	5336	6	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 2 0	3850 2000 666 0	0.03 0.02 0.01 0.00	0.49 0.50 0.53 0.54	1000 215 5062 1311	1 1 1 1
KCI	0.54	0.00 %	13:37:21	67	0.54	1	3331	0.54	0.56	2100	1	0	0	[+]
KCI	0.54 0.54	0.49 0.59	13:23:41 13:18:17 11:44:46 11:16:06	12 4 6 5	0.54 0.54 0.54 0.54	1 1 2 2	1017 6000 2850 1600	0.53 0.52 0.51 0.50	0.57 0.58 0.59 0.60	6000 9123 2270 7989	1 2 1 3
KDM Shipping	0.00	0.00 %	12:19:13	5	2.90	1	1424	2.58	2.90	4995	1	0	0	[+]
KDM	0.00 0.00	2.62 3.18	10:10:57 10:10:57 09:20:04 09:17:51	476 2000 5 5	2.58 2.58 3.00 3.00	1 1 1 1	1937 3400 700 333	2.56 2.50 1.35 0.01	3.00 3.30 3.54 3.56	2067 31 492 197	1 1 1 1
KERNEL	48.50	-1.85 %	17:00:00	25	47.80	1	183	46.60	48.30	225	1	63	3,008	[+]
KER	47.70 48.55	43.65 53.30	17:00:00 17:00:00 17:00:00 17:00:00	754 349 94 2229	47.80 47.80 47.80 47.80	1 1 1 1	120 28 23 35	45.05 44.25 43.60 42.65	48.40 49.20 49.50 49.75	264 38 251 109	1 1 1 1
KETY	343.00	-0.15 %	17:00:00	45	341.50	1	97	341.50	342.50	98	1	3	899	[+]
KTY	341.00 343.00	309.00 377.00	17:00:00 17:00:00 17:00:00 17:00:00	6 4 8 205	341.50 341.50 341.50 341.50	1 4 1 1	29 410 32 10	341.00 340.00 339.50 339.00	343.00 344.00 345.00 348.00	2 21 49 3	1 1 4 1
KGHM	87.22	1.09 %	17:03:16	512	87.00	1	7	86.96	87.00	1052	3	360	31,392	[+]
KGH	86.16 88.40	78.50 95.94	17:00:00 17:00:00 17:00:00 17:00:00	17 8 52 50	87.00 87.00 87.00 87.00	1 1 2 2	20 3427 127 3165	86.64 86.58 86.50 86.46	87.14 87.20 87.26 87.30	3268 11 300 11	1 1 1 1
KGL	17.20	0.00 %	17:00:00	1	17.20	2	1490	16.50	17.20	1195	3	1	15	[+]
KGL	16.50 17.20	15.50 18.90	16:37:32 16:37:32 16:03:31 16:02:47	200 550 60 60	17.00 16.90 16.50 16.80	1 1 0 0	12 333 0 0	15.00 0.01 0.00 0.00	17.60 17.80 18.20 18.50	480 310 500 100	1 1 1 1
KINOPOL	13.00	-0.77 %	13:53:16	3500	12.90	1	119	12.40	12.90	120	1	4	49	[+]
KPL	12.90 13.00	11.70 14.30	13:53:16 13:53:16 13:53:16 10:43:26	31 100 60 90	12.90 12.90 12.95 13.00	1 1 1 0	608 650 800 0	12.35 11.20 11.00 0.00	12.95 13.00 13.20 13.40	1880 550 212 215	2 1 1 2
KOGENERA	69.40	0.00 %	13:32:25	1	69.40	1	250	67.00	69.40	32	2	0	2	[+]
KGN	69.40 69.40	62.60 76.20	13:32:25 13:32:24 13:32:23 13:32:22	1 1 1 1	69.40 69.40 69.40 69.40	1 1 1 1	55 4 100 15	66.80 66.40 66.20 65.80	69.80 70.00 70.60 72.20	31 150 31 25	1 1 1 1
KOMPAP	7.80	-1.23 %	16:45:25	100	8.00	1	80	7.80	8.00	3900	2	1	9	[+]
KMP	7.80 8.00	7.05 8.55	16:40:23 16:09:57 16:08:59 13:16:56	120 880 100 10	7.80 7.80 7.80 8.10	1 1 0 0	100 1 0 0	7.30 1.00 0.00 0.00	8.10 8.15 8.20 8.35	1140 1369 707 600	2 2 1 1
KOMPUTRON	5.30	0.00 %	14:09:41	30	5.30	1	191	5.26	5.36	900	1	0	2	[+]
KOM	5.26 5.30	4.77 5.82	13:23:10 13:23:09 13:23:09 13:23:08	1 1 1 1	5.30 5.30 5.30 5.30	2 1 1 1	1295 1468 330 1000	5.20 5.18 5.08 5.00	5.38 5.40 5.42 5.44	500 2273 1400 250	1 4 1 1
KONSSTALI	23.70	-2.95 %	16:49:52	41	23.00	1	1000	22.70	23.00	108	1	2	52	[+]
KST	23.00 23.70	21.40 26.00	16:42:52 16:24:16 16:24:16 14:28:36	200 100 43 800	23.00 23.00 23.10 23.00	2 1 1 1	341 50 111 200	22.30 22.20 22.10 22.00	23.30 23.50 24.00 24.50	138 500 2000 40	1 1 1 1
KOPEX	2.09	-0.94 %	17:04:36	1000	2.10	2	1500	2.03	2.10	7000	1	93	196	[+]
KPX	2.02 2.19	1.89 2.29	16:10:38 15:36:20 15:25:09 15:24:42	2000 1 13588 9149	2.10 2.15 2.12 2.10	1 1 2 1	202 1 1854 1000	2.02 1.50 1.41 1.16	2.19 2.26 2.29 2.36	83 7200 499 229	1 1 1 1
KPPD	25.00	0.00 %	12:20:15	10	25.00	1	315	24.20	25.00	94	1	0	0	[+]
KPD	25.00 25.00	22.60 27.40	11:23:55 11:23:06 09:50:51 09:50:51	12 18 1 310	25.00 25.00 25.00 24.60	1 0 0 0	665 0 0 0	23.00 0.00 0.00 0.00	25.40 26.20 27.00 27.80	300 299 11 326	1 1 1 1
KRAKCHEM	0.00	0.00 %	16:49:53	1	1.54	1	5175	1.45	1.55	4844	1	0	0	[+]
KCH	0.00 0.00	1.39 1.69	16:49:14 16:30:23 16:30:14 16:30:11	570 3 8 5	1.45 1.54 1.54 1.54	1 1 1 1	1000 1000 1000 1000	1.42 1.41 1.40 1.36	1.64 1.68 1.73 1.74	1555 1000 2336 450	1 1 1 1
KREC	5.92	-3.04 %	17:00:00	1	5.74	1	1	5.72	5.74	1309	1	12	68	[+]
KRC	5.54 5.92	5.34 6.50	16:37:47 16:37:47 16:21:29 16:21:29	1200 1400 590 410	5.62 5.60 5.54 5.54	1 1 1 1	2084 1410 500 50	5.52 5.48 5.20 4.00	5.92 6.00 6.16 6.30	143 3786 1981 5262	1 2 1 3
KREDYTIN	0.00	0.00 %	17:00:00	1	17.00	1	10	16.70	17.00	115	2	0	0	[+]
KRI	0.00 0.00	15.30 18.70	16:29:19 09:00:00 14:07:54 16:28:15	1 1 1 1	17.00 17.00 17.00 17.00	1 0 0 0	500 0 0 0	15.00 0.00 0.00 0.00	17.10 17.70 18.10 19.10	439 551 368 99	1 2 1 1
KREZUS	1.70	4.12 %	17:02:12	1000	1.77	6	69181	1.77	1.78	5274	2	2,487	4,425	[+]
KZS	1.69 1.85	1.53 1.87	17:02:12 17:00:00 17:00:00 17:00:00	1000 1000 3079 5515	1.77 1.77 1.77 1.77	1 9 7 8	400 37176 41886 12784	1.76 1.75 1.74 1.73	1.79 1.80 1.81 1.82	5856 27424 24452 41700	4 7 6 7
KRKA	0.00	0.00 %	09:49:48	4	254.00	1	17	227.00	269.00	11	2	0	0	[+]
KRK	0.00 0.00	229.00 279.00	16:25:49 11:09:31 12:22:27 11:41:26	2 30 1 1	255.00 255.00 256.00 255.00	1 0 0 0	2 0 0 0	220.00 0.00 0.00 0.00	309.00 0.00 0.00 0.00	4 0 0 0	1 0 0 0
KRUK	209.20	-0.19 %	17:03:15	50	209.60	1	15	209.20	209.80	50	1	51	10,666	[+]
KRU	207.40 211.00	188.30 230.00	17:02:54 17:02:54 17:02:54 17:00:24	62 25 6628 10000	209.60 209.60 209.60 209.60	1 9 3 1	388 584 316 10	208.40 208.00 207.80 207.40	210.00 210.60 210.80 211.00	100 47 684 200	1 1 4 1
KRUSZWICA	72.00	-3.33 %	11:59:33	6	69.60	1	41	70.00	71.00	37	1	0	8	[+]
KSW	69.60 72.00	64.80 79.20	11:59:20 11:59:20 11:59:20 11:59:20	40 20 31 10	69.60 69.80 70.00 70.00	1 1 1 1	10 40 10 10	68.80 68.00 67.80 67.60	71.60 71.80 72.00 72.20	25 25 164 29	1 1 5 2
KRVITAMIN	5.20	0.00 %	17:00:00	149	5.18	1	100	5.16	5.18	1299	1	1	5	[+]
KVT	5.00 5.20	4.68 5.72	17:00:00 12:44:49 09:05:58 09:00:00	1 505 1 400	5.18 5.20 5.00 5.20	1 1 1 1	1530 699 1121 2000	4.95 4.94 4.85 4.70	5.20 5.50 5.72 5.74	470 195 551 1000	1 1 1 1
KSGAGRO	0.96	10.42 %	17:00:44	1501	1.06	1	8999	1.06	1.08	260	1	14	15	[+]
KSG	0.91 1.06	0.95 1.15	17:00:44 17:00:44 16:33:38 16:33:38	3000 1500 1000 1218	1.06 1.06 1.04 1.04	2 1 1 1	1397 627 1000 1000	0.96 0.95 0.94 0.93	1.09 1.11 1.14 1.15	550 255 967 15000	1 1 1 2
LABOPRINT	10.95	0.00 %	10:10:37	1	10.80	1	50	10.35	10.95	49	1	0	0	[+]
LAB	10.80 10.95	9.86 12.00	10:10:37 10:10:37 10:10:37 10:10:37	1 1 1 1	10.80 10.80 10.80 10.80	2 1 1 5	911 100 50 66	10.30 10.00 9.30 8.90	11.25 11.40 12.00 12.30	99 700 500 50	1 1 1 1
LARQ	10.90	0.00 %	17:00:00	1	10.90	1	600	10.55	10.90	696	1	0	0	[+]
LRQ	10.90 10.90	9.82 11.95	09:00:00 17:00:00 16:47:12 16:47:12	1 1 59 717	10.90 10.90 10.90 10.60	1 1 1 0	731 800 50 0	10.40 10.25 8.00 0.00	11.50 11.55 11.75 11.85	55 250 49 250	1 1 1 1
LCCORP	2.38	3.35 %	17:01:07	600	2.47	1	1000	2.46	2.47	5416	2	3,001	7,375	[+]
LCC	2.38 2.53	2.15 2.61	17:00:00 17:00:00 17:00:00 17:00:00	28 972 1000 1000	2.47 2.47 2.47 2.47	1 1 1 4	2000 1000 10590 16590	2.45 2.44 2.43 2.42	2.49 2.50 2.51 2.52	10590 33443 500 15000	1 6 1 1
LENA	3.53	0.00 %	16:43:20	140	3.52	4	1479	3.45	3.53	2510	1	7	26	[+]
LEN	3.45 3.55	3.18 3.88	16:40:56 16:37:56 16:33:59 16:15:18	200 2 300 180	3.53 3.53 3.52 3.53	1 1 1 2	230 236 147 220	3.43 3.39 3.37 3.22	3.55 3.60 3.61 3.65	1340 2000 3250 280	1 1 3 1
LENTEX	8.14	-1.47 %	17:02:54	2200	8.02	2	427	8.02	8.10	999	2	5	38	[+]
LTX	8.02 8.14	7.34 8.94	17:00:00 17:00:00 16:27:18 16:16:56	217 83 112 67	8.02 8.02 8.10 8.02	1 1 1 1	100 1000 100 1000	8.00 7.98 7.92 7.90	8.12 8.14 8.16 8.18	605 868 700 1199	1 4 2 2
LIBET	1.30	0.00 %	09:48:45	958	1.25	1	9000	1.19	1.20	5000	1	7	9	[+]
LBT	1.20 1.30	1.17 1.43	09:47:35 09:46:10 09:43:43 09:43:43	1040 1040 1040 1040	1.22 1.22 1.22 1.22	1 2 0 0	150 666 0 0	0.80 0.01 0.00 0.00	1.24 1.25 1.26 1.30	2000 1839 8400 7884	2 1 1 3
LIVECHAT	34.45	-1.76 %	17:04:07	50	33.40	1	100	33.15	33.40	21	1	49	1,652	[+]
LVC	32.90 34.45	31.05 37.85	17:03:47 17:01:56 17:01:48 17:00:00	25 1404 1438 30	33.40 33.40 33.40 33.40	1 1 1 3	100 15 222 213	33.00 32.90 32.80 32.75	33.45 33.50 33.55 33.60	158 84 103 1147	1 1 2 1
LOKUM	18.10	-5.32 %	17:00:00	500	17.80	1	20	17.40	17.80	55	1	103	1,849	[+]
LKD	17.80 18.40	16.30 19.90	16:27:28 16:24:05 16:01:26 15:59:48	5 3000 5000 418	18.30 18.00 18.00 18.00	1 1 3 1	70 200 410 20	17.30 17.20 17.00 16.60	17.90 18.00 18.80 18.90	600 110 1720 98	1 1 4 2
LOTOS	55.00	3.17 %	17:02:03	899	56.00	2	4340	55.46	56.00	2781	3	185	10,232	[+]
LTS	53.82 56.22	49.50 60.50	17:00:00 17:00:00 17:00:00 17:00:00	89 200 54 50	56.00 56.00 56.00 56.00	1 2 2 1	1599 2683 2888 3036	55.36 55.28 55.20 55.12	56.02 56.04 56.12 56.16	35 1128 1128 1324	1 1 1 1
LPP	9,050.00	1.61 %	17:00:00	1	9,135.00	1	78	9105.00	9190.00	27	3	3	24,962	[+]
LPP	9,045.00 9,250.00	8145.00 9955.00	17:00:00 17:00:00 17:00:00 17:00:00	11 32 10 53	9,135.00 9,135.00 9,135.00 9,135.00	1 1 1 1	12 26 12 13	9090.00 9075.00 9060.00 9040.00	9210.00 9220.00 9225.00 9230.00	8 41 3 5	2 2 1 1
LSISOFT	12.00	-1.24 %	16:42:57	5	11.95	2	162	11.75	11.95	180	1	3	35	[+]
LSI	11.75 12.20	10.80 13.20	15:39:59 15:39:59 15:39:59 15:28:46	13 230 257 243	11.75 11.80 11.90 11.90	1 1 1 1	650 700 181 2510	11.65 11.30 11.10 11.00	12.00 12.20 12.50 12.65	263 620 742 1069	1 1 3 2
LUBAWA	0.81	1.22 %	17:00:00	601	0.83	10	18000	0.80	0.83	17516	4	55	44	[+]
LBW	0.80 0.83	0.73 0.89	17:00:00 17:00:00 17:00:00 17:00:00	2000 1800 599 1	0.83 0.83 0.83 0.83	3 4 1 3	24147 6901 10000 5900	0.79 0.78 0.77 0.76	0.84 0.85 0.86 0.87	19899 26014 28200 11980	8 7 8 5
MABION	111.00	0.54 %	17:00:00	86	111.00	1	10	110.60	111.00	368	1	1	91	[+]
MAB	110.40 112.00	99.90 122.00	17:00:00 17:00:00 16:34:03 16:30:36	5 45 9 10	111.00 111.00 111.40 111.40	1 1 3 1	24 72 295 20	110.40 110.20 110.00 108.60	111.60 111.80 112.00 112.20	557 246 315 177	2 1 2 1
MAKARONPL	0.00	0.00 %	09:03:03	1454	4.76	1	200	4.78	4.82	678	1	0	0	[+]
MAK	0.00 0.00	4.30 5.20	09:03:03 17:02:36 10:50:08 10:50:08	46 246 33 50	4.76 4.78 4.78 4.82	1 0 0 0	1650 0 0 0	4.62 0.00 0.00 0.00	4.84 5.00 5.20 5.25	1600 878 272 160	1 2 1 1
MANGATA	90.00	0.00 %	16:40:14	15	90.00	1	30	87.40	90.00	24	1	0	6	[+]
MGT	90.00 90.00	81.00 99.00	16:18:26 11:15:18 09:00:00 16:05:33	51 2 1 7	90.00 90.00 90.00 90.00	1 1 1 2	91 88 40 26	87.20 87.00 86.60 86.20	91.00 91.20 91.60 92.00	16 83 6 110	1 1 1 2
MARVIPOL	4.78	0.00 %	09:00:00	500	4.78	1	300	4.51	4.78	2000	1	1	2	[+]
MVP	4.78 4.78	4.31 5.25	16:41:16 16:41:16 11:56:56 09:00:01	266 49 15 12	4.78 4.78 4.78 4.78	1 1 1 1	16 200 1200 50	4.50 4.11 4.10 3.50	4.80 4.94 5.00 5.14	5849 200 70 200	5 1 1 1
MASTERPHA	3.64	5.79 %	17:00:00	1	3.84	1	301	3.71	3.84	1962	1	8	31	[+]
MPH	3.64 3.88	3.28 4.00	16:45:40 16:45:29 13:36:54 13:36:24	400 600 2 323	3.80 3.80 3.88 3.67	1 1 1 1	2150 1677 990 400	3.70 3.67 3.65 3.63	3.86 3.88 3.98 4.00	2800 1940 1168 400	1 1 1 1
MBANK	404.00	0.70 %	17:00:00	82	402.00	5	1368	402.00	402.80	31	1	26	10,443	[+]
MBK	400.40 406.80	363.60 444.40	17:00:00 17:00:00 17:00:00 17:00:00	5 113 25 44	402.00 402.00 402.00 402.00	3 4 3 5	737 342 375 311	401.80 401.60 401.40 401.20	404.80 406.00 407.00 407.40	4 412 389 133	1 2 2 1
MBWS	30.65	-2.38 %	10:58:16	99	30.70	1	248	30.65	32.15	237	1	0	11	[+]
MBW	30.65 30.70	27.60 33.70	09:49:38 15:04:30 14:55:48 13:22:40	248 10 40 3	30.65 31.45 30.50 31.45	1 1 0 0	1 14 0 0	22.85 21.00 0.00 0.00	32.40 33.20 35.60 35.80	30 20 2 15	1 1 1 1
MCI	9.72	0.00 %	16:47:28	215	9.72	2	24834	9.72	9.76	2203	2	38	373	[+]
MCI	9.72 9.76	8.76 10.65	16:25:47 16:12:07 16:10:05 16:00:47	145 5170 220 100	9.72 9.72 9.72 9.72	7 1 1 4	270791 1674 1000 37500	9.70 9.64 9.62 9.60	9.78 9.80 9.88 9.96	10339 15881 1667 753	3 6 3 2
MDIENERGIA	3.14	-3.82 %	17:00:00	2	3.02	1	32	2.96	3.02	331	1	2	6	[+]
MDI	2.95 3.14	2.83 3.45	16:01:37 16:01:37 14:53:45 13:37:54	1164 86 2 1	2.95 2.95 2.95 2.95	1 1 2 1	468 178 422 400	2.95 2.92 2.88 2.80	3.14 3.15 3.18 3.33	326 296 331 255	1 1 1 1
MEDIACAP	2.30	-3.48 %	14:27:35	500	2.22	1	210	2.22	2.25	5	1	4	10	[+]
MCP	2.22 2.30	2.07 2.53	11:02:53 11:02:53 11:02:53 09:53:07	3349 500 9 1	2.24 2.25 2.30 2.30	1 1 1 1	10 10 3222 5000	2.18 2.14 2.10 2.00	2.26 2.31 2.32 2.33	3319 5 5 5	1 1 1 1
MEDIATEL	0.00	0.00 %	09:31:31	975	0.74	1	111	PKC	PKC	525	4	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	10858 200 210 14000	0.70 0.50 0.48 0.10	0.65 0.70 0.73 0.74	160 2620 100 543	1 5 1 1
MEDICALG	137.00	0.00 %	17:00:00	9	139.20	1	86	137.60	139.20	11	1	0	43	[+]
MDG	137.00 139.60	123.40 150.60	17:00:00 17:00:00 16:49:54 16:49:30	11 3 2 1	139.20 139.20 137.60 137.60	1 1 1 1	93 8 18 18	137.20 132.00 131.60 131.40	139.60 140.00 140.20 140.40	31 835 100 7	2 2 1 1
MENNICA	0.00	0.00 %	10:40:39	50	21.40	1	700	20.60	21.20	52	1	0	0	[+]
MNC	0.00 0.00	19.30 23.40	15:00:27 13:36:24 10:42:13 10:42:09	6 17 30 200	21.40 21.20 21.20 21.00	1 1 1 0	23 200 10 0	20.20 20.00 19.00 0.00	21.40 21.60 21.80 22.00	464 500 200 50	5 1 1 1
MERCATOR	18.80	-2.12 %	17:00:00	10	18.50	1	384	18.00	18.50	262	4	0	6	[+]
MRC	17.90 18.80	16.95 20.60	17:00:00 10:52:19 10:48:09 09:00:00	17 210 73 1	18.50 17.90 17.90 18.80	1 1 1 1	68 97 178 450	17.95 17.90 17.85 17.80	18.60 18.80 18.90 18.95	430 477 817 1514	1 2 3 1
MERCOR	11.10	0.91 %	17:00:00	100	11.10	1	232	10.65	11.10	692	2	0	3	[+]
MCR	11.00 11.10	10.00 12.20	17:00:00 09:23:54 09:00:00 14:33:55	100 100 1 10	11.10 11.00 11.10 11.00	1 2 2 1	148 505 780 119	10.60 10.50 10.40 10.10	11.15 11.20 11.25 11.40	3700 300 200 200	1 1 1 1
MEXPOLSKA	4.58	-0.66 %	14:45:20	20	4.55	1	590	4.15	4.55	160	1	0	0	[+]
MEX	4.55 4.58	4.13 5.02	09:00:00 09:00:12 15:33:25 15:33:25	1 1 201 160	4.58 4.58 4.59 4.59	1 1 0 0	150 1 0 0	3.50 2.02 0.00 0.00	4.58 4.59 4.70 4.94	2463 201 999 310	2 1 1 1
MFO	28.30	0.00 %	17:00:00	1	29.00	2	370	27.40	29.00	299	1	1	20	[+]
MFO	28.10 29.00	25.50 31.10	11:18:58 10:33:34 10:10:46 10:10:46	60 100 285 50	28.40 28.40 28.10 28.20	1 1 1 1	500 277 101 100	27.30 27.10 26.30 26.00	29.60 32.80 34.40 34.80	62 30 70 50	1 1 1 1
MILKILAND	1.20	-2.59 %	16:45:29	2710	1.13	1	1005	1.13	1.20	248	1	18	21	[+]
MLK	1.13 1.20	1.08 1.32	16:42:44 16:36:02 16:36:02 16:32:00	1 179 71 14929	1.20 1.13 1.14 1.14	1 1 1 1	500 50000 1280 1600	1.12 1.10 1.09 1.05	1.22 1.23 1.25 1.27	1103 28917 1345 500	1 4 2 1
MILLENNIUM	8.05	0.62 %	17:00:00	6214	8.05	1	2365	8.03	PKC	2430	1	682	5,477	[+]
MIL	7.92 8.10	7.25 8.85	17:00:00 17:00:00 17:00:00 17:00:00	189 15162 10248 25480	8.05 8.05 8.05 8.05	1 1 1 1	3852 3852 200 300	8.02 8.01 7.91 7.90	8.08 8.10 8.13 8.14	250 7348 2371 3852	1 3 1 1
MIRACULUM	1.70	-1.20 %	16:07:03	713	1.65	1	287	1.65	1.68	2033	2	38	64	[+]
MIR	1.65 1.70	1.53 1.87	16:07:03 16:03:17 16:03:17 16:03:17	1287 8713 1000 287	1.65 1.65 1.65 1.67	1 1 4 1	1000 3659 18000 693	1.62 1.61 1.60 1.51	1.69 1.70 1.71 1.73	2300 4730 4386 6742	1 4 1 5
MIRBUD	1.14	0.88 %	14:29:03	1	1.15	1	106	1.13	1.15	25758	6	16	18	[+]
MRB	1.13 1.15	1.03 1.25	14:12:21 13:55:12 13:43:16 12:56:52	1 750 1 4990	1.14 1.13 1.15 1.14	2 2 1 1	13000 13955 15000 15000	1.12 1.11 1.10 1.09	1.16 1.17 1.18 1.19	17713 2000 22879 15099	7 2 7 4
MLPGROUP	0.00	0.00 %	09:01:24	1	43.60	0	0	0.00	42.00	10	1	0	0	[+]
MLG	0.00 0.00	39.40 47.80	09:04:30 09:06:45 09:00:00 16:41:35	1 1 4 1	43.60 43.60 43.60 43.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	43.60 43.80 44.00 47.80	70 497 200 407	1 2 1 2
MOBRUK	0.00	0.00 %	09:52:17	10	38.40	1	210	36.60	38.40	250	2	0	0	[+]
MBR	0.00 0.00	34.60 42.20	10:25:34 10:30:09 10:30:09 10:16:11	50 125 105 95	38.20 37.20 37.40 37.40	1 1 1 0	59 10 30 0	33.60 30.60 28.00 0.00	39.00 39.20 39.60 39.80	62 100 250 25	1 1 1 1
MOJ	0.71	5.97 %	17:00:00	100	0.71	1	12000	0.66	0.71	10900	1	0	0	[+]
MOJ	0.71 0.71	0.64 0.78	16:26:20 16:14:58 16:14:58 09:47:16	300 500 1500 3640	0.67 0.67 0.67 0.67	1 1 1 1	888 1000 1000 1000	0.64 0.63 0.62 0.60	0.83 0.89 0.90 0.94	780 50000 2900 1000	1 1 1 1
MOL	35.60	-1.44 %	12:59:20	50	35.60	1	50	34.58	40.00	800	1	0	2	[+]
MOL	35.60 35.60	32.04 39.16	09:56:28 16:06:11 11:47:28 10:11:50	10 50 14 265	36.12 36.00 37.00 34.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	41.00 42.98 43.00 46.00	150 25 256 400	1 1 1 1
MONNARI	6.93	3.64 %	17:00:00	5	6.84	1	971	6.70	6.84	239	1	5	33	[+]
MON	6.61 6.93	6.24 7.62	16:49:47 16:49:47 16:44:46 16:21:15	29 1604 351 16	6.70 6.80 6.80 6.82	1 2 1 1	1812 710 200 550	6.60 6.51 6.50 6.38	6.85 6.91 6.92 6.95	500 1000 400 1377	1 1 1 2
MORIZON	1.98	5.32 %	09:00:00	1	1.98	1	100	1.88	1.90	3800	1	0	0	[+]
MZN	1.98 1.98	1.79 2.16	17:00:00 16:43:46 16:43:46 16:43:46	5000 5440 2000 6000	1.88 1.88 1.86 1.86	1 1 1 1	5500 2000 1500 5000	1.84 1.83 1.80 1.78	1.98 1.99 2.00 2.02	999 864 5695 4000	2 1 2 3
MOSTALPLC	8.72	3.81 %	09:00:00	1	8.72	1	55	6.90	8.10	2000	2	0	0	[+]
MSP	8.72 8.72	7.08 8.64	14:17:56 14:17:54 14:17:53 14:17:53	141 1 1 1	8.40 8.40 8.40 8.40	1 1 1 1	1 318 16 50	6.82 6.80 6.40 5.00	8.22 8.70 8.72 8.76	915 920 21 86	1 1 1 1
MOSTALWAR	3.16	-3.01 %	16:33:46	150	2.90	3	3578	2.90	3.00	504	1	20	59	[+]
MSW	2.90 3.16	2.85 3.47	16:33:46 16:33:46 16:33:46 16:33:46	272 500 2000 932	2.90 2.91 2.96 2.96	3 1 1 1	1865 700 500 3000	2.85 2.75 2.72 2.65	3.05 3.10 3.11 3.12	500 300 700 1500	1 1 1 1
MOSTALZAB	0.32	3.23 %	17:00:00	2	0.32	11	165625	0.30	0.32	138223	19	1,652	499	[+]
MSZ	0.29 0.33	0.29 0.35	17:00:00 17:00:00 17:00:00 17:00:00	3587 2100 4500 23400	0.32 0.32 0.32 0.32	24 13 13 6	427255 236262 158932 88789	0.29 0.28 0.27 0.26	0.33 0.34 0.35 0.36	257016 250658 278427 182790	25 18 32 20
MUZA	0.00	0.00 %	15:29:18	10500	3.04	1	430	3.04	3.14	2389	1	0	0	[+]
MZA	0.00 0.00	2.74 3.34	15:26:41 11:52:07 11:52:07 11:35:08	10500 157 188 1000	3.04 3.00 3.10 3.10	1 1 1 0	2500 300 1 0	3.00 2.80 2.00 0.00	3.30 3.48 3.50 3.66	390 100 300 140	1 1 1 1
MWTRADE	5.30	-1.85 %	14:10:58	230	5.30	1	288	5.25	5.30	30	1	0	2	[+]
MWT	5.30 5.30	4.78 5.80	12:27:46 09:43:14 15:38:15 10:30:42	100 10 230 100	5.30 5.30 5.40 5.40	1 1 0 0	100 1457 0 0	5.20 5.15 0.00 0.00	5.40 5.45 5.60 5.65	1549 6557 46 800	2 1 1 2
NETIA	4.84	1.25 %	17:00:00	1940	4.86	1	1000	4.85	4.95	587	2	15	71	[+]
NET	4.83 4.90	4.36 5.32	17:00:00 16:46:17 16:46:17 16:46:17	76 106 2000 349	4.86 4.90 4.90 4.90	1 1 1 2	401 809 2000 4381	4.82 4.81 4.80 4.65	4.98 4.99 5.00 5.01	400 1350 2700 300	1 2 4 1
NETMEDIA	9.05	-0.53 %	15:06:11	405	9.30	1	150	9.05	9.30	340	2	1	5	[+]
NEM	9.05 9.35	8.15 9.95	09:01:13 09:00:00 17:00:00 17:00:00	15 100 486 324	9.35 9.05 9.35 9.35	3 1 1 1	1000 900 1000 300	9.00 8.85 8.60 8.00	9.35 9.40 9.75 9.85	2499 810 773 750	1 1 1 1
NEUCA	270.50	2.13 %	17:00:00	1	288.00	1	3	281.00	288.00	34	1	0	29	[+]
NEU	270.50 288.00	243.50 297.50	17:00:00 17:00:00 17:00:00 17:00:00	3 5 7 4	288.00 288.00 288.00 288.00	2 1 2 1	32 10 17 6	279.00 272.00 271.00 270.50	290.00 290.50 291.00 292.00	58 17 416 10	3 2 1 1
NEWAG	17.50	0.00 %	17:00:00	72	17.40	1	1528	17.40	17.50	2409	3	6	111	[+]
NWG	17.40 17.50	15.75 19.25	16:43:50 16:37:59 16:26:21 16:06:45	300 100 300 119	17.40 17.40 17.40 17.40	1 1 1 1	10 100 68 69	17.00 16.75 16.60 16.40	17.60 17.65 17.70 17.80	316 500 410 1054	3 1 1 4
NORTCOAST	4.67	-5.98 %	17:00:00	130	4.40	1	1786	4.20	4.40	1958	2	2	8	[+]
NCT	4.40 4.67	4.21 5.12	11:33:51 11:33:48 11:31:14 11:31:13	1618 88 1 1	4.40 4.40 4.67 4.67	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.68 5.06 5.08 5.18	990 500 1480 299	1 1 1 1
NOVITA	47.40	-7.17 %	16:43:41	20	44.00	1	20	44.00	44.10	20	1	0	16	[+]
NVT	44.00 47.40	42.70 52.00	15:35:45 13:28:25 13:28:25 13:28:25	125 170 25 20	45.60 45.30 45.50 46.00	1 1 1 1	50 50 100 220	42.00 40.00 38.00 35.00	46.00 47.40 48.00 49.20	20 87 20 10	1 1 1 1
NOWAGALA	0.98	-1.01 %	16:35:58	750	0.98	4	11950	0.93	0.98	8000	1	1	1	[+]
CNG	0.98 0.98	0.89 1.07	16:19:15 16:19:11 11:44:54 16:35:16	7800 7800 1000 1000	0.99 0.98 0.99 1.00	1 1 4 1	1000 1000 4185 2500	0.92 0.91 0.90 0.88	1.06 1.10 1.11 1.12	503 1382 760 360	1 1 1 1
NTTSYSTEM	2.40	0.00 %	17:00:00	1491	2.40	1	74	2.40	2.50	997	1	3	6	[+]
NTT	2.40 2.45	2.16 2.64	16:14:40 16:14:38 16:14:35 16:14:33	1 1 1 1	2.45 2.45 2.45 2.45	1 1 1 1	6087 1000 8558 2000	2.32 2.27 2.26 1.81	2.52 2.55 2.66 2.68	1000 1500 500 1110	1 1 1 2
ODLEWNIE	3.50	1.74 %	09:48:06	134	3.50	1	200	3.46	3.50	830	1	0	0	[+]
ODL	3.50 3.50	3.16 3.84	11:21:36 10:37:44 17:00:00 16:31:13	216 16 10 520	3.44 3.50 3.54 3.50	2 2 1 0	2206 1330 2000 0	3.42 3.20 0.10 0.00	3.52 3.54 3.56 3.58	400 100 300 2000	1 1 1 1
OEX	0.00	0.00 %	17:00:00	72	19.00	1	850	18.20	19.00	2552	6	0	0	[+]
OEX	0.00 0.00	17.10 20.80	17:00:00 16:44:12 10:04:20 10:04:20	28 100 100 900	19.00 18.40 19.00 18.90	1 1 0 0	170 105 0 0	16.10 16.00 0.00 0.00	19.10 19.20 19.30 19.40	1643 224 430 281	3 1 1 2
OPENFIN	0.80	-1.23 %	09:00:00	1300	0.80	1	1000	0.77	0.79	33683	2	1	1	[+]
OPF	0.80 0.80	0.72 0.88	17:01:20 17:00:00 17:00:00 17:00:00	1000 1030 100 500	0.81 0.81 0.81 0.81	1 2 1 1	8870 3027 1567 487	0.76 0.74 0.72 0.70	0.80 0.81 0.82 0.84	63601 9100 1871 1784	2 2 1 1
OPONEOPL	35.80	-5.56 %	17:01:00	1240	34.00	1	60	33.60	34.00	119	2	61	2,161	[+]
OPN	33.60 35.80	32.30 39.30	17:00:00 17:00:00 17:00:00 17:00:00	297 200 300 300	34.00 34.00 34.00 34.00	1 1 2 1	41 66 157 50	33.40 33.30 33.20 33.00	34.60 34.80 35.00 35.30	8 124 307 111	1 2 4 1
OPTEAM	6.70	-1.47 %	09:34:05	1150	6.70	1	50	6.50	6.70	400	1	1	8	[+]
OPM	6.70 6.70	6.05 7.35	13:26:21 11:19:31 09:23:44 15:37:43	207 100 1100 20	6.80 6.80 6.95 7.00	1 1 1 0	1200 61 400 0	6.45 4.36 0.01 0.00	6.75 6.95 7.00 7.10	1150 747 200 1300	1 1 1 1
ORANGEPL	4.69	2.37 %	17:01:19	250000	4.76	2	27787	4.76	PKC	16948	1	2,495	11,855	[+]
OPL	4.66 4.83	4.23 5.15	17:00:00 17:00:00 17:00:00 17:00:00	312 4778 4778 132	4.76 4.76 4.76 4.76	5 1 6 7	26964 46906 64947 28558	4.75 4.74 4.73 4.72	4.80 4.81 4.82 4.83	4500 64739 8749 30588	2 5 6 7
ORBIS	89.40	-0.45 %	17:00:00	107	88.00	2	76	88.00	88.40	153	1	1	128	[+]
ORB	88.00 89.40	80.60 98.20	17:00:00 17:00:00 16:49:16 16:45:33	8 30 40 88	88.00 88.00 88.40 88.40	1 1 1 1	50 11 13 4	87.40 87.00 85.60 84.00	89.20 89.40 89.60 90.00	31 34 396 376	1 1 1 4
ORCOGROUP	1.85	4.52 %	14:20:50	7710	1.85	1	357	1.77	1.84	2000	1	14	26	[+]
OPG	1.84 1.85	1.67 2.02	14:20:50 14:20:50 09:00:00 17:00:00	170 6085 30 78	1.85 1.84 1.85 1.77	1 1 1 1	3000 270 1000 1000	1.74 1.72 1.63 1.20	1.85 1.87 1.88 1.90	12290 515 2741 600	1 1 1 1
ORIONINV	6.85	0.00 %	15:46:08	1	6.85	1	21	6.35	6.40	1175	1	0	0	[+]
ORN	6.85 6.85	6.20 7.50	15:46:03 15:03:07 15:03:03 15:03:03	1 1 1 1	6.85 6.85 6.85 6.85	1 1 2 1	21 21 200 1231	6.30 6.25 6.20 6.10	6.85 6.90 6.95 7.00	470 73 147 566	1 1 1 1
ORZBIALY	13.20	2.27 %	16:42:46	25	13.50	1	10	13.05	13.50	3318	1	0	2	[+]
OBL	13.20 13.50	11.90 14.50	16:42:46 16:42:46 16:42:46 16:42:46	10 10 10 10	13.40 13.40 13.40 13.40	1 1 2 1	20 20 100 30	12.80 12.60 12.30 12.15	13.65 13.70 13.75 13.95	983 2040 133 250	1 2 1 1
OTLOG	16.10	-1.85 %	15:41:12	200	15.90	1	525	15.50	15.90	282	1	0	3	[+]
OTS	15.90 16.10	14.50 17.70	09:07:54 09:00:00 09:00:00 15:39:25	1 1 26 1	16.10 16.20 16.10 16.10	1 1 0 0	491 35 0 0	15.30 13.90 0.00 0.00	16.00 16.20 17.80 18.00	470 531 696 302	1 2 1 2
OTMUCHOW	1.98	-0.50 %	17:01:18	17201	1.99	3	9900	1.98	1.99	2799	1	98	194	[+]
OTM	1.98 2.00	1.79 2.17	17:00:00 17:00:00 16:10:52 14:46:34	2799 1 2200 172	1.99 1.99 1.99 1.99	1 2 2 1	1000 1181 2700 5250	1.97 1.96 1.95 1.92	2.01 2.05 2.06 2.08	5000 2000 9200 450	1 1 1 1
OVOSTAR	0.00	0.00 %	12:57:58	5	96.50	1	1	96.50	98.00	220	2	0	0	[+]
OVO	0.00 0.00	87.00 106.00	15:22:06 16:36:19 16:24:48 16:23:41	128 600 70 30	97.00 99.00 98.50 98.50	2 0 0 0	245 0 0 0	95.50 0.00 0.00 0.00	99.00 100.00 109.00 114.00	12 100 5 27	1 1 1 1
PAMAPOL	1.10	0.91 %	11:59:42	1014	1.11	1	5070	1.09	1.11	20442	4	3	3	[+]
PMP	1.10 1.11	0.99 1.21	11:59:42 11:59:42 17:00:00 17:00:00	1356 130 1870 1130	1.11 1.10 1.10 1.10	1 1 2 1	3346 4000 12386 8000	1.08 1.06 1.04 1.03	1.12 1.13 1.14 1.16	10800 16821 20529 9123	2 4 5 2
PANOVA	21.00	-1.90 %	16:03:20	50	20.60	1	20	20.50	21.00	253	2	0	1	[+]
NVA	20.60 21.00	18.90 23.10	09:21:41 09:35:51 09:50:06 16:41:20	5 20 10 2	21.00 21.00 21.00 21.00	1 1 1 1	60 50 49 53	20.30 20.20 20.00 19.55	21.70 21.80 21.90 22.40	70 106 393 50	2 1 3 1
PATENTUS	0.00	0.00 %	11:08:21	109	0.75	1	3000	0.72	0.75	10000	1	0	0	[+]
PAT	0.00 0.00	0.68 0.82	11:08:21 10:23:34 10:12:39 09:18:18	1891 5000 2000 2500	0.75 0.73 0.73 0.70	1 1 1 0	10800 800 2000 0	0.70 0.61 0.60 0.00	0.83 0.84 0.90 0.92	1500 2471 2660 2077	1 1 1 1
PBKM	72.80	-2.79 %	17:02:19	60	69.80	2	40	69.40	69.80	445	1	29	2,041	[+]
BKM	69.40 72.80	65.60 80.00	17:00:00 17:00:00 17:00:00 17:00:00	522 28 155 11	69.80 69.80 69.80 69.80	2 1 1 1	111 100 100 24	69.00 68.60 68.20 67.00	72.00 72.60 72.80 73.00	150 100 95 256	1 1 1 2
PCCEXOL	1.66	-0.60 %	17:00:00	950	1.65	6	1030	1.64	1.65	4028	1	1	2	[+]
PCX	1.65 1.66	1.50 1.82	15:23:01 10:49:44 10:49:43 10:49:42	20 2 2 2	1.66 1.66 1.66 1.66	10 11 1 10	50 332 5000 100	1.63 1.62 1.61 1.60	1.67 1.68 1.69 1.71	50 50 41 100	10 9 1 10
PCCROKITA	103.00	-1.93 %	17:01:38	10	101.50	1	20	100.50	102.00	776	2	4	436	[+]
PCR	96.20 104.00	92.80 113.00	17:01:38 17:00:00 17:00:00 17:00:00	11 9 61 20	101.50 101.50 101.50 101.50	2 2 1 3	120 60 15 130	100.00 99.00 98.60 98.00	102.50 103.00 103.50 104.00	100 512 154 200	1 2 3 1
PCM	13.70	-0.75 %	16:07:43	345	13.30	1	441	13.30	13.50	767	2	3	44	[+]
PCM	13.30 13.70	12.35 15.05	15:26:51 15:26:51 15:26:51 15:26:05	214 10 576 424	13.30 13.35 13.35 13.35	1 3 1 3	1000 1258 60 620	13.25 13.20 13.10 13.00	13.60 13.65 13.70 13.80	1425 100 1321 147	2 1 2 3
PEKABEX	11.40	-2.65 %	13:38:39	850	11.00	1	130	10.80	11.20	4150	1	3	31	[+]
PBX	11.00 11.40	10.30 12.50	11:29:29 11:13:24 11:13:24 11:13:24	746 80 300 794	11.40 11.40 11.40 11.40	2 1 1 1	1400 600 100 708	10.70 10.20 10.00 9.90	11.30 11.40 11.50 11.70	750 100 1100 999	1 1 2 4
PEKAO	115.50	0.22 %	17:00:21	669	114.75	1	1215	114.35	114.75	6663	1	417	47,933	[+]
PEO	114.20 115.50	103.95 127.05	17:00:21 17:00:00 17:00:00 17:00:00	5994 29 60 100	114.75 114.75 114.75 114.75	3 3 5 3	2989 307 3218 3186	114.30 114.25 114.20 114.15	114.90 114.95 115.00 115.05	20 3857 148 2806	1 2 4 1
PEMANAGER	36.00	0.00 %	17:00:00	1	36.00	1	214	35.20	36.00	5	1	0	1	[+]
PEM	36.00 36.00	32.40 39.60	11:45:58 09:00:00 17:00:00 09:36:58	10 3 1 11	36.00 36.00 36.00 36.00	1 0 0 0	280 0 0 0	35.10 0.00 0.00 0.00	36.70 36.80 36.90 37.20	94 89 115 20	1 1 1 1
PEP	17.40	0.29 %	17:00:00	1	17.45	1	1	17.30	17.45	49	1	16	273	[+]
PEP	17.10 17.45	15.70 19.10	16:43:57 16:07:49 16:07:49 16:07:49	50 110 200 100	17.30 17.30 17.30 17.30	3 1 1 1	1211 200 575 110	17.10 17.05 17.00 16.90	17.50 17.60 18.00 18.25	60 341 300 60	1 1 1 1
PEPEES	1.38	0.76 %	17:00:00	3	1.32	1	200	1.28	1.32	1001	1	0	0	[+]
PPS	1.27 1.38	1.25 1.51	09:16:52 09:00:00 17:00:00 10:44:53	80 20 3 1000	1.27 1.38 1.31 1.30	2 1 2 1	2920 430 1900 5000	1.27 1.25 1.23 1.20	1.38 1.39 1.40 1.48	979 900 4047 1000	1 1 3 1
PFLEIDERERGROUP	35.25	5.52 %	17:00:00	24	37.30	1	51	35.60	37.30	32	1	8	294	[+]
PFL	35.25 37.30	31.75 38.75	17:00:00 17:00:00 17:00:00 17:00:00	100 30 41 49	37.30 37.30 37.30 37.30	1 1 1 1	305 58 300 70	35.30 34.60 33.50 33.30	37.50 37.90 37.95 38.10	490 200 20 300	2 1 1 1
PGE	9.58	0.00 %	17:00:00	129	9.46	15	55343	9.46	9.50	2477	1	1,083	10,340	[+]
PGE	9.46 9.70	8.63 10.53	17:00:00 17:00:00 17:00:00 17:00:00	73 132 6171 2508	9.46 9.46 9.46 9.46	10 5 5 7	29006 8234 20547 14021	9.45 9.44 9.43 9.42	9.54 9.56 9.57 9.58	1000 1000 22630 8868	1 1 2 2
PGNIG	5.70	0.00 %	17:00:00	2794	5.68	4	137206	5.68	5.71	2000	1	2,093	11,900	[+]
PGN	5.64 5.74	5.13 6.27	17:00:00 17:00:00 17:00:00 17:00:00	20000 18740 1064 196	5.68 5.68 5.68 5.68	3 8 10 5	44104 22439 45387 32287	5.66 5.65 5.64 5.63	5.72 5.73 5.74 5.75	45112 42322 69038 75587	3 7 9 6
PGODLEW	4.46	0.00 %	11:31:59	1	4.46	1	1765	4.25	4.46	2269	3	0	0	[+]
PGO	4.46 4.46	4.02 4.90	11:31:59 11:31:58 11:31:57 11:31:57	1 1 1 1	4.46 4.46 4.46 4.46	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	4.65 4.68 4.75 6.30	117 1151 200 866	1 1 1 2
PGSSOFT	10.65	-0.47 %	17:00:00	1	10.60	2	409	10.45	10.60	196	1	0	1	[+]
PSW	10.40 10.65	9.60 11.70	10:43:36 10:41:43 09:00:00 17:00:00	60 40 1 1	10.40 10.45 10.65 10.65	4 3 1 1	1430 1209 4400 170	10.40 10.35 10.30 10.20	10.65 10.75 10.95 11.30	148 980 500 378	1 1 1 2
PHN	12.45	3.61 %	17:00:00	1	12.90	1	200	12.35	12.90	999	1	2	20	[+]
PHN	12.45 13.00	11.25 13.65	13:15:39 11:06:42 11:06:06 10:00:40	10 1 430 850	12.75 13.00 12.45 12.45	1 2 1 1	250 1150 121 1	12.05 12.00 11.70 5.00	13.00 13.10 13.40 13.50	659 589 3301 64	3 1 1 1
PKNORLEN	83.30	-0.24 %	17:03:00	1	82.80	1	5342	PKC	82.80	299	1	993	82,382	[+]
PKN	82.16 84.16	74.98 91.62	17:00:00 17:00:00 17:00:00 17:00:00	2163 39 20 23	82.80 82.80 82.80 82.80	1 1 2 1	25 6776 7567 12	82.72 82.56 82.50 82.46	83.00 83.14 83.24 83.30	1580 3488 7519 100	3 1 2 1
PKOBP	37.92	0.11 %	17:03:25	388	37.90	2	29704	37.90	38.05	5970	1	1,154	43,770	[+]
PKO	37.65 38.17	34.13 41.71	17:00:00 17:00:00 17:00:00 17:00:00	352 389 899 8097	37.90 37.90 37.90 37.90	1 1 1 1	8873 15632 500 9187	37.85 37.83 37.78 37.77	38.08 38.09 38.10 38.12	27 1000 5395 40	1 1 3 1
PKPCARGO	43.70	0.69 %	17:04:17	600	43.50	1	10	43.50	43.90	250	2	71	3,071	[+]
PKP	43.35 44.00	39.35 48.05	17:00:00 17:00:00 17:00:00 17:00:00	16 4 35 793	43.50 43.50 43.50 43.50	1 1 2 2	150 180 318 270	43.30 43.25 43.20 43.15	43.95 44.00 44.20 44.25	50 241 230 180	1 3 2 1
PLASTBOX	1.99	0.50 %	09:03:28	1	2.00	1	1	1.99	2.00	5999	1	1	2	[+]
PLX	1.99 2.00	1.80 2.18	09:03:28 09:00:00 17:00:00 09:00:00	996 1 1 1	1.99 1.99 1.99 1.99	1 2 1 1	2500 6700 40 333	1.94 1.93 1.80 1.61	2.07 2.08 2.10 2.15	676 1377 10000 6005	1 2 1 3
PLATYNINW	0.00	0.00 %	14:20:34	61	0.73	1	1000	0.45	0.73	7962	2	0	0	[+]
PIW	0.00 0.00	0.66 0.80	13:24:25 12:40:32 10:46:32 10:08:29	939 348 652 20	0.66 0.67 0.67 0.67	1 1 1 1	1 111 111 111	0.30 0.06 0.05 0.02	0.74 0.75 0.76 0.77	6739 23696 3400 4516	3 3 1 3
PLAY	26.22	0.23 %	17:00:00	189	26.18	1	10000	26.10	PKC	896	1	115	3,002	[+]
PLY	26.06 26.46	23.60 28.84	17:00:00 17:00:00 17:00:00 17:00:00	641 5895 1436 50	26.18 26.18 26.18 26.18	1 2 1 3	1379 76 100 1161	26.04 26.00 25.90 25.80	26.20 26.22 26.24 26.26	200 2 840 4365	1 1 1 2
PLAYWAY	125.00	-2.41 %	17:00:43	25	121.50	1	4	PKC	122.00	13	2	15	1,848	[+]
PLW	119.00 125.00	112.50 137.50	17:00:43 17:00:43 17:00:43 17:00:00	50 35 52 48	121.50 121.50 121.50 121.50	1 2 1 14	41 217 16 611	121.50 121.00 120.50 120.00	122.50 123.00 123.50 124.00	113 506 167 63	2 4 3 4
PLAZACNTR	2.90	0.00 %	12:00:38	50	2.90	1	470	2.00	2.90	390	1	0	0	[+]
PLZ	2.90 2.90	2.61 3.19	16:39:33 11:39:10 11:11:29 11:06:28	100 50 100 100	2.90 2.90 2.90 2.90	1 2 0 0	1 10333 0 0	1.80 0.01 0.00 0.00	3.35 3.45 3.46 3.47	1023 289 100 600	1 1 1 1
POINTGROUP	2.64	-0.38 %	17:00:00	300	2.64	1	500	2.54	2.64	3541	2	0	1	[+]
PGM	2.64 2.64	2.38 2.90	09:10:29 12:02:21 12:02:21 09:23:40	2831 118 162 1799	2.65 2.78 2.77 2.77	2 1 1 1	3544 618 599 2000	2.52 2.42 2.31 2.15	2.65 3.00 3.04 3.09	660 2662 424 540	1 4 1 1
POLICE	17.30	-1.98 %	16:45:24	70	17.30	1	260	17.30	18.00	1007	2	0	2	[+]
PCE	17.30 17.30	15.60 19.00	12:55:22 12:33:56 11:35:15 09:00:00	50 20 80 40	17.30 17.30 17.65 17.70	1 1 1 1	500 500 300 8	17.05 16.40 16.10 12.00	18.10 18.20 19.00 19.20	500 50 30 495	1 1 1 1
POLIMEXMS	3.06	12.79 %	17:04:50	1111	3.44	1	361	3.43	3.44	3155	3	1,784	5,970	[+]
PXM	3.06 3.49	3.03 3.69	17:04:49 17:04:36 17:04:26 17:04:21	3000 1000 2222 1500	3.44 3.44 3.44 3.44	2 2 1 3	6200 11700 400 11250	3.42 3.40 3.39 3.38	3.45 3.46 3.47 3.48	5909 886 18548 2849	5 1 6 4
POLMED	2.76	0.00 %	13:21:59	900	2.76	1	100	2.76	2.80	5260	2	2	5	[+]
POM	2.76 2.76	2.50 3.02	11:06:03 10:56:51 09:40:18 14:27:41	1000 1999 1999 10	2.76 2.76 2.76 2.80	2 1 1 1	11394 4000 2800 5000	2.74 2.72 2.70 2.68	2.82 2.86 2.88 2.90	5680 4000 14964 3704	2 1 3 3
POLNORD	8.77	-3.32 %	17:00:00	164	8.74	1	283	8.73	8.74	836	1	29	247	[+]
PND	8.06 8.85	7.90 9.64	17:00:00 17:00:00 16:49:24 16:49:24	500 229 257 229	8.74 8.74 8.70 8.69	1 1 1 1	750 200 150 200	8.60 8.56 8.55 8.51	8.75 8.80 8.83 8.84	200 250 110 500	1 2 1 1
POLWAX	8.08	-1.01 %	17:00:00	1	7.86	1	100	7.76	7.86	114	1	7	51	[+]
PWX	7.64 8.08	7.28 8.88	16:41:47 16:41:37 16:41:37 16:26:03	90 795 23 36	7.86 7.86 7.86 7.86	1 2 2 1	123 1540 750 210	7.74 7.70 7.56 7.54	7.88 7.90 7.96 8.08	1000 1000 1350 780	1 1 1 3
POZBUD	3.69	0.83 %	17:00:00	1	3.63	1	1000	3.53	3.63	532	1	0	0	[+]
POZ	3.63 3.69	3.33 4.05	16:44:08 12:34:12 09:00:00 17:00:00	19 20 1 410	3.63 3.64 3.69 3.60	1 1 1 1	1000 1000 2170 2966	3.52 3.51 3.47 3.45	3.69 3.70 3.71 3.76	2023 4285 2315 499	4 3 1 1
PRAGMAFA	17.00	0.00 %	09:18:17	10	17.00	1	100	16.20	16.90	176	1	0	0	[+]
PRF	17.00 17.00	15.30 18.70	12:11:07 11:38:05 09:06:09 09:00:00	5 60 5 10	17.00 16.50 17.00 17.05	1 1 1 4	100 100 100 2293	16.00 15.80 15.60 15.50	17.00 17.05 17.20 17.30	66 110 100 150	2 1 1 1
PRAGMAINK	11.00	0.00 %	10:07:03	1	11.00	1	50	10.30	11.00	1017	2	0	0	[+]
PRI	11.00 11.00	9.90 12.10	10:07:02 10:07:01 10:07:00 10:06:59	1 1 1 1	11.00 11.00 11.00 11.00	1 2 1 3	50 150 100 103	9.88 9.52 9.32 9.20	11.10 11.15 11.20 11.25	100 100 721 840	1 1 2 1
PRAIRIE	1.24	-1.61 %	16:47:10	500	1.22	1	3269	1.20	1.22	2500	1	11	13	[+]
PDZ	1.20 1.24	1.12 1.36	16:46:58 16:38:43 16:38:43 16:32:49	500 731 450 4	1.22 1.20 1.20 1.21	2 3 1 1	5000 7300 7000 7000	1.18 1.17 1.16 1.15	1.23 1.24 1.25 1.26	450 1750 15000 3951	1 2 1 3
PRIMAMODA	2.79	1.43 %	14:55:49	12	2.83	1	15	2.70	2.80	560	1	0	0	[+]
PMA	2.79 2.83	2.52 3.06	14:55:49 15:21:36 15:18:58 15:34:07	13 10 85 100	2.79 2.79 2.70 2.79	1 1 1 1	100 60 300 100	2.67 2.65 2.62 2.60	2.83 2.84 2.86 2.88	188 525 200 200	2 1 2 2
PROCAD	1.47	0.00 %	15:05:59	1	1.47	1	1000	1.38	1.45	3000	1	9	12	[+]
PRD	1.37 1.47	1.33 1.61	15:05:59 15:05:59 14:13:39 14:13:39	1 1 4352 368	1.47 1.47 1.37 1.38	2 3 1 1	6690 2856 250 1034	1.36 1.34 1.33 1.23	1.46 1.47 1.48 1.49	5200 1959 878 284	1 2 1 1
PROCHEM	14.50	-2.74 %	15:18:18	5	14.20	1	6	13.50	14.05	500	1	2	27	[+]
PRM	13.50 14.80	13.05 15.95	14:33:53 14:33:52 14:09:40 14:08:35	1 1 10 550	13.50 14.35 14.50 14.10	1 1 0 0	560 108 0 0	13.45 1.00 0.00 0.00	14.10 14.35 14.50 15.10	800 349 440 470	1 1 1 1
PROCHNIK	0.03	33.33 %	17:00:00	100	0.04	42	1038308	0.03	0.04	557924	26	52	2	[+]
PRC	0.03 0.04	0.01 0.05	16:15:44 13:50:24 12:23:26 11:54:13	1 20000 500 2	0.03 0.04 0.03 0.03	20 14 0 0	835754 1623819 0 0	0.02 0.01 0.00 0.00	0.05 0.06 0.07 0.08	1096766 854676 721998 686773	48 22 14 11
PROJPRZEM	17.50	1.74 %	17:00:00	1	17.50	1	80	16.80	17.50	742	2	1	12	[+]
PJP	16.80 17.50	15.75 19.25	16:35:24 16:34:04 16:33:57 16:32:45	70 286 75 70	17.40 17.00 16.95 16.80	1 1 1 1	482 49 325 100	16.70 16.40 16.30 16.00	17.60 18.00 18.80 19.00	154 1220 505 57	1 2 2 1
PROTEKTOR	3.25	0.00 %	16:15:55	1	3.25	1	1973	3.10	3.25	2056	2	0	0	[+]
PRT	3.25 3.25	2.93 3.57	16:15:53 16:15:50 16:15:48 16:15:45	1 1 1 1	3.25 3.25 3.25 3.25	1 1 1 0	1000 487 2000 0	3.05 3.03 3.00 0.00	3.30 3.32 3.35 3.39	2935 500 29 998	3 1 1 1
PROVIDENT	0.00	0.00 %	09:05:17	1	10.00	1	600	9.80	9.86	1163	2	0	0	[+]
IPF	0.00 0.00	9.00 11.00	09:09:55 09:00:41 09:05:42 09:01:32	1 1 1 1	10.00 10.00 10.00 10.00	1 0 0 0	809 0 0 0	9.40 0.00 0.00 0.00	10.00 16.90 19.39 0.00	642 40 40 0	1 1 1 0
PULAWY	109.50	-1.79 %	14:58:36	15	110.00	2	22	110.00	111.00	50	1	0	5	[+]
ZAP	109.50 110.00	98.60 120.00	11:10:32 09:12:08 09:08:20 16:30:24	5 18 9 19	110.00 109.50 109.50 112.00	2 1 6 1	54 5 509 100	109.00 108.00 100.00 99.00	112.00 113.00 114.00 114.50	79 50 5 10	2 1 1 1
PZU	38.88	-1.32 %	17:00:00	1000	38.26	2	281	38.20	38.26	29309	1	2,643	101,290	[+]
PZU	37.93 38.90	35.00 42.76	17:00:00 17:00:00 17:00:00 17:00:00	16 59675 15000 20000	38.26 38.26 38.26 38.26	3 1 1 1	4540 25 11287 19	38.15 38.11 38.08 38.05	38.37 38.38 38.40 38.41	15745 100 1000 8694	2 1 1 1
QUANTUM	17.40	-1.69 %	11:25:26	100	17.40	1	1585	17.50	17.70	410	2	0	2	[+]
QNT	17.40 17.40	15.70 19.10	14:12:08 11:18:40 09:00:00 09:50:19	150 430 5 5	17.70 17.30 17.30 16.75	1 2 1 1	40 330 200 132	17.40 17.00 16.70 15.10	17.85 18.00 18.30 18.60	149 173 160 180	1 1 1 1
QUERCUS	2.95	0.68 %	16:19:51	200	2.97	1	136	2.93	2.97	800	1	43	126	[+]
QRS	2.93 2.98	2.66 3.24	16:00:26 15:21:48 14:38:07 14:25:52	1950 5000 100 250	2.97 2.93 2.98 2.98	1 3 1 1	780 977 750 317	2.92 2.90 2.87 2.86	2.98 3.00 3.05 3.07	423 8546 3500 1000	2 4 1 1
QUMAK	1.08	-5.26 %	17:00:00	10	1.08	1	800	1.07	1.08	4090	2	77	82	[+]
QMK	1.05 1.14	0.98 1.18	16:42:53 16:42:53 16:23:27 14:40:59	900 100 1000 900	1.06 1.06 1.06 1.08	2 6 4 4	1600 16244 6300 6800	1.06 1.05 1.04 1.03	1.10 1.11 1.12 1.13	2000 4000 2500 2000	1 2 2 1
RADPOL	1.38	6.11 %	17:00:00	1	1.39	1	10000	1.34	1.39	19999	1	451	594	[+]
RDL	1.30 1.39	1.25 1.51	15:48:39 15:48:06 15:48:06 15:34:32	20000 10474 3826 2000	1.39 1.39 1.38 1.39	1 1 1 2	6500 163 2000 1999	1.33 1.31 1.30 1.25	1.40 1.42 1.43 1.44	205 4000 10444 1500	1 1 2 2
RAFAKO	3.50	1.14 %	17:03:47	1549	3.54	1	3000	3.53	3.54	1983	1	108	376	[+]
RFK	3.45 3.59	3.15 3.85	17:03:22 17:01:58 17:01:58 17:00:00	673 1859 141 300	3.54 3.54 3.54 3.54	1 1 4 1	4538 520 2369 1000	3.50 3.48 3.45 3.44	3.55 3.57 3.60 3.62	1500 4468 3700 500	1 1 2 1
RAFAMET	12.05	6.22 %	12:21:53	10	12.80	1	38	12.05	13.40	1193	1	1	8	[+]
RAF	12.05 12.80	10.85 13.25	12:07:36 09:22:24 09:36:52 09:50:28	600 3 2 2	12.60 12.05 12.05 12.05	1 1 1 1	10 90 16 60	12.00 11.80 11.50 11.00	13.50 14.95 15.00 16.00	664 1 105 340	1 1 2 1
RAINBOW	37.30	-1.08 %	17:00:00	14	36.50	3	100	36.10	36.50	790	3	6	216	[+]
RBW	36.10 37.30	33.60 41.00	15:31:41 15:22:46 15:22:46 15:22:46	54 110 335 200	36.50 36.10 36.10 36.50	1 1 1 1	100 210 100 50	35.90 35.80 35.10 34.90	36.80 37.00 37.40 37.50	31 98 66 240	1 1 1 2
RANKPROGR	1.57	-1.29 %	16:42:09	1	1.53	3	2223	1.50	1.53	699	1	14	21	[+]
RNK	1.50 1.57	1.42 1.72	16:09:25 16:09:25 16:09:25 16:09:25	27 3105 980 2688	1.50 1.50 1.50 1.51	4 2 2 1	30488 6000 12888 10000	1.49 1.48 1.47 1.46	1.54 1.56 1.57 1.58	980 4997 4421 2000	1 1 3 1
RAWLPLUG	8.54	-0.47 %	17:00:47	420	8.50	1	70	8.36	8.52	800	1	5	43	[+]
RWL	8.28 8.54	7.70 9.38	17:00:00 17:00:00 17:00:00 17:00:00	580 350 650 62	8.50 8.50 8.50 8.50	1 1 1 2	170 216 920 115	8.28 8.26 8.20 8.16	8.54 8.64 8.96 9.08	405 60 497 900	1 1 2 1
REDAN	0.97	0.00 %	10:04:24	25	0.97	1	77	0.97	0.98	700	1	0	0	[+]
RDN	0.97 0.97	0.88 1.06	10:04:24 10:37:49 11:21:30 10:16:41	98 12 15 15	0.97 0.97 0.97 0.97	1 1 1 2	200 200 1000 1001	0.92 0.85 0.75 0.70	0.99 1.00 1.01 1.05	1500 7626 1000 15297	1 2 1 4
RELPOL	7.86	0.00 %	11:17:07	13	7.86	1	100	7.58	7.86	445	2	0	0	[+]
RLP	7.86 7.86	7.08 8.64	14:48:36 10:44:51 09:00:00 09:00:00	25 200 70 225	7.86 7.86 7.86 7.86	1 1 1 1	997 199 77 200	7.54 7.52 7.46 7.42	7.88 7.90 7.94 7.98	200 1450 100 350	1 2 1 1
REMAK	10.05	-0.50 %	17:00:00	24	10.05	1	105	9.84	10.05	305	2	0	2	[+]
RMK	10.05 10.05	9.06 11.05	11:06:38 11:06:38 11:06:38 11:06:38	3 1 2 1	10.05 10.05 10.05 10.05	1 2 1 1	110 1107 100 50	9.80 9.74 9.40 9.20	10.15 10.20 10.90 11.00	782 800 197 7000	1 1 1 1
RONSON	1.05	3.67 %	11:40:27	37	1.13	1	1000	1.03	1.10	20000	1	9	10	[+]
RON	1.05 1.13	0.95 1.15	09:53:51 09:53:38 09:53:38 09:52:15	1331 2125 403 1236	1.13 1.10 1.10 1.06	1 1 1 1	2200 9500 1500 550	1.02 1.00 0.92 0.91	1.11 1.13 1.14 1.15	1600 6440 3000 500	1 3 1 1
ROPCZYCE	25.60	-0.39 %	17:00:00	250	25.50	1	500	24.90	25.50	240	2	1	13	[+]
RPC	25.50 25.60	23.10 28.10	17:00:00 17:00:00 16:11:30 16:11:28	30 100 25 25	25.50 25.50 25.50 25.50	21 1 1 1	106 100 500 53	24.80 24.50 24.40 24.20	25.60 25.80 25.90 26.00	20 39 20 20	1 1 2 2
RUBICON	1.23	0.00 %	15:13:12	5	1.23	1	6910	1.10	1.20	6334	1	8	9	[+]
RBC	1.16 1.23	1.11 1.35	15:12:28 15:12:28 15:12:28 15:12:28	6298 1187 500 15	1.16 1.17 1.18 1.22	1 1 0 0	200 33 0 0	0.10 0.01 0.00 0.00	1.23 1.24 1.26 1.28	335 116 6000 1300	1 1 1 1
SANOK	38.30	-0.79 %	17:00:00	9	37.90	1	66	37.90	38.60	85	3	11	434	[+]
SNK	37.90 38.60	34.50 42.10	17:00:00 16:08:20 16:08:20 15:30:35	150 970 30 939	37.90 38.60 38.50 38.40	2 1 2 1	76 500 220 41	37.80 37.60 37.50 36.60	38.70 38.80 39.00 39.20	30 150 111 235	1 1 2 2
SANTANDER	0.00	0.00 %	11:01:40	10	20.53	1	7	15.00	22.55	5	1	0	0	[+]
SAN	0.00 0.00	18.48 22.58	09:25:07 09:06:03 09:00:21 09:00:00	1 1 28 10	21.48 20.65 20.00 20.00	1 0 0 0	100 0 0 0	0.01 0.00 0.00 0.00	23.50 23.55 25.20 26.00	27 32 71 30	1 1 1 1
SANWIL	0.00	0.00 %	11:50:52	4000	0.67	2	1500	0.63	0.67	12500	2	0	0	[+]
SNW	0.00 0.00	0.61 0.73	16:31:19 16:30:19 16:30:19 13:02:31	463 834 1703 5000	0.68 0.67 0.67 0.63	1 1 1 1	12100 958 1122 10000	0.62 0.61 0.55 0.50	0.70 0.75 0.76 0.80	3934 2532 5501 4000	3 2 2 1
SARE	19.30	0.00 %	15:47:05	20	19.40	1	20	18.80	19.50	500	1	0	1	[+]
SAR	19.30 19.40	17.40 21.20	09:24:08 12:13:02 12:12:25 12:04:31	10 147 10 10	19.30 19.40 19.20 19.00	1 1 0 0	10 1 0 0	18.60 0.01 0.00 0.00	19.90 20.00 20.40 20.60	25 2530 30 139	1 2 1 1
SECOGROUP	16.30	2.38 %	17:00:00	172	17.20	1	490	16.50	17.20	268	1	2	32	[+]
SWG	16.30 17.20	14.70 17.90	17:00:00 17:00:00 17:00:00 17:00:00	111 52 440 25	17.20 17.20 17.20 17.20	1 0 0 0	1000 0 0 0	16.40 0.00 0.00 0.00	17.70 18.00 18.30 18.40	555 438 70 55	1 1 1 1
SEKO	0.00	0.00 %	17:00:00	5	10.50	3	481	10.00	10.40	1023	2	0	0	[+]
SEK	0.00 0.00	9.45 11.50	15:53:27 15:30:15 10:07:43 09:02:16	550 80 120 200	10.20 10.20 10.20 10.30	3 1 1 2	1239 500 173 90	9.90 9.80 9.70 9.35	10.50 10.70 10.80 11.30	150 233 330 128	1 2 3 2
SELENAFM	12.50	-4.03 %	17:00:00	552	11.90	1	100	11.80	11.90	1298	2	9	110	[+]
SEL	11.70 12.50	11.30 13.70	17:00:00 17:00:00 17:00:00 17:00:00	300 225 225 600	11.90 11.90 11.90 11.90	2 1 1 1	1220 500 600 1000	11.60 11.50 11.20 11.10	12.50 13.00 13.70 15.30	10055 50 80 10	2 1 1 1
SELVITA	52.90	0.19 %	17:00:00	1	53.00	3	215	52.50	53.00	9	1	2	95	[+]
SLV	52.10 53.00	47.65 58.10	16:15:20 16:15:20 16:03:52 15:15:14	60 15 10 19	52.50 52.50 52.50 52.90	3 1 2 1	419 200 67 39	52.10 52.00 51.10 51.00	53.90 54.00 55.00 56.00	10 10 788 592	1 1 3 3
SERINUS	0.70	-2.86 %	17:03:34	901	0.68	1	1099	0.68	0.70	18635	5	177	122	[+]
SEN	0.66 0.71	0.63 0.77	17:01:02 17:00:00 17:00:00 17:00:00	2500 3710 2355 2144	0.68 0.68 0.68 0.68	5 2 2 3	16360 4500 15500 9200	0.67 0.66 0.65 0.64	0.71 0.72 0.73 0.74	17752 50276 32340 20370	5 10 4 5
SETANTA	1.52	-5.00 %	17:00:00	10	1.52	2	1000	1.44	1.52	727	2	29	44	[+]
SET	1.44 1.58	1.37 1.67	16:46:13 16:39:08 16:39:08 16:39:08	231 10000 900 322	1.46 1.46 1.46 1.46	2 2 1 1	1069 900 800 500	1.40 1.38 1.37 1.32	1.56 1.57 1.60 1.64	475 595 300 815	1 1 1 1
SFINKS	0.89	-2.22 %	16:49:29	700	0.88	1	1190	0.87	0.88	4088	1	30	26	[+]
SFS	0.88 0.93	0.81 0.97	16:03:00 16:03:00 16:03:00 16:03:00	2612 900 1140 6560	0.88 0.88 0.88 0.88	2 1 2 2	7000 700 3500 5800	0.86 0.85 0.84 0.83	0.91 0.92 0.93 0.94	1595 900 8627 2800	1 1 8 2
SILVANO	0.00	0.00 %	12:34:41	55	13.15	3	2450	13.00	13.90	1100	2	0	0	[+]
SFG	0.00 0.00	11.85 14.45	10:41:05 10:40:46 10:40:46 16:15:59	1359 1000 5000 122	13.15 13.15 13.15 13.15	1 1 1 1	2500 150 88 43	12.70 12.20 11.40 10.80	13.95 14.05 14.10 14.60	119 50 50 115	1 1 1 1
SIMPLE	0.00	0.00 %	13:48:08	100	6.85	1	1500	6.25	6.55	1500	1	0	0	[+]
SME	0.00 0.00	6.20 7.50	13:47:40 13:47:07 13:46:40 13:46:14	138 60 1500 241	6.80 6.60 6.35 6.30	1 1 1 0	1239 1500 1 0	5.45 5.20 0.55 0.00	6.95 7.00 7.20 7.30	370 367 732 185	1 2 1 1
SKARBIEC	24.00	0.00 %	16:48:21	413	24.00	2	487	24.00	24.30	313	1	16	395	[+]
SKH	24.00 24.50	21.60 26.40	16:48:21 16:48:14 16:48:14 16:48:14	1587 113 262 238	24.00 24.00 24.00 24.00	4 1 1 1	512 100 10 500	23.90 23.80 23.70 23.60	24.50 24.70 24.80 25.60	205 150 228 80	1 1 1 1
SKYLINE	0.87	-1.10 %	09:12:31	1	0.90	1	1000	0.85	0.92	41382	1	17	14	[+]
SKL	0.84 0.90	0.79 0.95	09:11:21 09:11:03 09:11:03 09:10:49	4000 8825 1060 1000	0.84 0.85 0.85 0.86	1 2 1 1	2000 5000 3500 1700	0.84 0.83 0.82 0.81	0.94 0.95 0.96 1.05	4291 3250 10000 300	2 1 1 1
SNIEZKA	0.00	0.00 %	11:28:22	1	68.00	1	228	68.00	71.00	131	4	0	0	[+]
SKA	0.00 0.00	61.50 74.50	10:53:24 16:21:15 15:15:07 15:15:06	30 15 96 111	68.00 68.00 68.00 68.00	1 1 1 1	100 400 200 200	65.00 60.00 58.00 55.00	71.50 72.00 74.00 95.00	40 41 15 12	1 1 1 2
SOHODEV	1.63	1.83 %	17:00:00	4	1.67	1	9847	1.63	1.67	6497	2	4	6	[+]
SHD	1.63 1.67	1.47 1.79	17:00:00 17:00:00 15:18:45 13:38:34	550 2800 67 97	1.67 1.67 1.67 1.63	1 2 1 1	1000 9116 1222 2000	1.62 1.60 1.59 1.56	1.68 1.69 1.70 1.72	60082 23610 3134 27000	2 2 1 1
SOLAR	0.58	5.17 %	17:00:00	10	0.61	1	1476	0.58	0.63	600	1	11	6	[+]
SOL	0.58 0.62	0.53 0.63	17:00:00 11:21:40 09:06:01 09:00:00	100 2 10 6	0.61 0.62 0.62 0.58	2 1 1 1	3240 15000 4010 9000	0.57 0.55 0.53 0.51	0.64 0.70 0.72 0.74	2485 1863 7317 3000	1 1 1 1
SONEL	6.32	0.00 %	16:38:18	15	6.32	1	362	6.32	6.40	10	1	1	5	[+]
SON	6.32 6.32	5.70 6.94	16:38:17 16:11:10 15:22:27 15:22:25	15 62 10 20	6.32 6.32 6.32 6.32	1 1 1 1	10 10 297 10	6.30 6.14 6.10 6.00	6.50 6.70 6.88 6.98	10 15 19 100	1 2 2 1
SOPHARMA	0.00	0.00 %	09:00:00	5	10.00	0	0	0.00	10.30	60	1	0	0	[+]
SPH	0.00 0.00	9.00 11.00	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	11.00 0.00 0.00 0.00	80 0 0 0	1 0 0 0
STALEXP	3.59	-3.05 %	17:00:12	788	3.50	1	2000	3.47	3.50	45058	2	110	391	[+]
STX	3.45 3.61	3.24 3.94	17:00:12 17:00:00 17:00:00 17:00:00	763 1737 550 2200	3.50 3.50 3.50 3.50	2 2 1 1	2700 1890 1000 100	3.46 3.45 3.37 3.29	3.58 3.59 3.60 3.61	6541 1000 32014 500	1 1 4 1
STALPROD	460.00	0.11 %	17:00:00	10	459.50	1	6	457.00	459.50	50	1	5	2,182	[+]
STP	454.00 460.00	414.00 506.00	17:00:00 17:00:00 17:00:00 17:00:00	104 23 1 9	459.50 459.50 459.50 459.50	1 2 1 2	1 14 11 21	455.00 454.00 453.00 452.50	460.00 462.00 462.50 463.00	62 18 18 10	1 1 1 1
STALPROFI	12.70	0.00 %	16:02:49	50	12.70	1	610	12.30	12.70	450	1	0	1	[+]
STF	12.70 12.70	11.50 13.90	16:24:15 09:08:58 14:58:09 14:57:49	100 65216 21778 40	12.70 12.70 13.00 13.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	12.80 12.90 13.20 13.30	222 600 154 1538	1 1 1 4
STELMET	12.90	-2.87 %	14:44:15	3807	11.85	1	40	11.70	12.90	522	3	4	52	[+]
STL	11.85 12.90	11.65 14.15	14:44:15 12:50:04 09:43:42 12:46:33	454 100 10 12	11.85 11.95 12.90 12.20	1 1 1 1	120 200 100 147	11.55 11.50 11.10 10.15	13.00 13.10 13.20 13.50	1164 500 500 160	1 1 1 1
SUNEX	2.66	-0.37 %	12:21:44	370	2.69	1	427	2.67	2.69	2789	1	0	1	[+]
SNX	2.66 2.69	2.40 2.92	12:19:50 12:19:47 12:19:46 12:19:46	2 5 5 5	2.66 2.66 2.66 2.66	1 1 1 1	543 100 1235 255	2.66 2.60 2.59 2.58	2.70 2.72 2.75 2.80	3201 288 2270 700	1 1 1 1
SUWARY	13.50	0.00 %	17:00:00	1	13.50	1	690	12.80	13.50	697	1	0	0	[+]
SUW	13.50 13.50	12.20 14.80	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	13.50 13.50 13.50 13.50	1 1 1 1	321 368 511 200	12.50 12.40 12.30 10.00	14.00 14.10 14.20 14.50	1292 700 701 296	2 1 1 1
SWISSMED	1.23	2.50 %	16:00:41	230	1.23	2	2656	1.16	1.23	70	1	1	1	[+]
SWD	1.17 1.23	1.11 1.35	12:20:07 09:00:00 16:22:01 16:13:47	100 200 1 1700	1.17 1.23 1.20 1.20	1 1 1 1	1500 1000 300 50	1.15 1.12 1.11 1.06	1.24 1.25 1.26 1.27	820 50 2381 1500	1 1 2 2
SYGNITY	2.80	-0.35 %	15:45:56	10	2.86	1	467	2.58	2.86	290	1	1	4	[+]
SGN	2.80 2.86	2.52 3.08	15:11:24 15:11:24 09:00:00 16:47:26	300 997 3 352	2.80 2.80 2.80 2.87	1 1 1 2	300 780 1527 760	2.57 2.55 2.52 2.51	2.87 2.90 2.93 2.96	1948 4000 1299 276	1 2 2 1
SYNEKTIK	15.85	-0.63 %	17:00:00	1	15.75	2	381	15.25	15.75	10	1	1	22	[+]
SNT	15.25 15.85	14.30 17.40	11:28:19 11:28:19 11:28:19 11:28:19	4 1 1 2	15.25 15.25 15.25 15.25	1 1 1 1	500 530 100 250	15.15 15.10 15.05 14.85	15.80 15.85 15.90 15.95	100 522 168 569	1 2 1 2
TALANX	0.00	0.00 %	09:29:41	3	130.00	1	203	130.00	145.00	51	2	0	0	[+]
TNX	0.00 0.00	117.00 143.00	11:05:26 09:37:19 10:19:23 09:00:00	6 4 4 6	130.00 130.00 130.00 131.00	1 0 0 0	220 0 0 0	124.00 0.00 0.00 0.00	148.00 159.00 175.00 215.00	10 5 5 11	1 1 1 1
TALEX	16.75	2.75 %	09:16:37	70	16.80	2	122	16.35	16.80	106	1	0	3	[+]
TLX	16.75 16.80	15.10 18.40	09:13:54 09:12:21 16:18:07 16:18:07	44 45 100 20	16.80 16.75 17.55 17.65	1 0 0 0	628 0 0 0	16.10 0.00 0.00 0.00	16.90 18.20 20.00 20.30	598 200 209 62	1 1 2 1
TARCZYNSKI	0.00	0.00 %	14:55:55	1000	14.45	1	500	13.80	14.40	500	1	0	0	[+]
TAR	0.00 0.00	13.05 15.85	14:42:04 14:42:04 14:42:04 10:20:46	180 200 190 10	14.45 14.45 14.45 14.45	2 1 2 0	700 485 11 0	13.30 13.20 11.00 0.00	14.45 14.50 14.65 14.70	50 811 320 66	1 2 2 1
TATRY MOUNTAIN	0.00	0.00 %	09:07:54	37	122.00	1	63	120.00	122.00	15	1	0	0	[+]
TMR	0.00 0.00	110.00 134.00	15:40:12 15:40:12 13:31:14 13:31:14	130 40 65 259	121.00 122.00 123.00 123.00	1 0 0 0	31 0 0 0	116.00 0.00 0.00 0.00	124.00 125.00 126.00 128.00	50 45 80 35	1 2 2 1
TAURONPE	2.26	4.00 %	17:00:00	1279	2.34	1	8000	2.31	2.34	279037	32	6,571	15,061	[+]
TPE	2.24 2.34	2.04 2.48	17:00:00 17:00:00 17:00:00 17:00:00	6289 350 12082 8817	2.34 2.34 2.34 2.34	2 8 6 9	103670 323583 166618 24890	2.30 2.29 2.28 2.27	2.35 2.36 2.37 2.38	351736 217451 105696 142740	30 26 17 19
TERMOREX	1.02	0.00 %	10:02:52	149	1.02	1	10	1.02	1.06	10	1	0	0	[+]
TRR	1.02 1.02	0.92 1.12	12:45:38 12:45:35 12:45:24 12:45:24	2 3 4 4	1.02 1.02 1.02 1.02	1 1 1 1	495 63 9260 200	0.95 0.91 0.81 0.70	1.12 1.13 1.15 1.16	100 2125 8550 3285	1 2 2 2
TESGAS	2.10	0.00 %	09:04:00	1	2.10	1	1098	2.06	2.10	4411	2	0	0	[+]
TSG	2.10 2.10	1.89 2.31	09:01:44 17:00:00 14:51:28 14:50:38	1 200 350 352	2.10 2.06 2.06 2.06	1 1 1 1	4888 6877 1000 1000	2.05 2.00 1.90 1.88	2.11 2.12 2.13 2.14	774 659 5370 1350	1 1 2 1
TIM	8.78	0.46 %	17:00:00	10	8.74	1	10	8.64	8.74	991	1	0	0	[+]
TIM	8.74 8.78	7.92 9.64	09:05:55 16:36:31 16:29:51 16:28:47	10 50 10 960	8.78 8.70 8.70 8.66	1 1 1 1	287 20000 700 1000	8.62 8.40 8.32 8.12	8.76 8.78 8.80 8.86	2875 1985 3586 425	3 2 3 1
TORPOL	4.89	-1.84 %	17:00:00	1	4.80	1	160	4.76	4.80	6573	2	16	76	[+]
TOR	4.74 4.89	4.41 5.36	15:23:14 15:23:14 15:23:14 15:19:29	160 135 105 500	4.75 4.75 4.75 4.80	1 2 1 2	340 995 1000 1080	4.75 4.74 4.71 4.70	4.96 5.00 5.16 5.20	614 5000 1000 40	1 1 1 1
TOWERINV	29.20	1.37 %	16:43:50	1	29.60	3	296	29.00	29.60	63	1	1	22	[+]
TOW	28.20 29.80	26.30 32.10	16:42:57 15:31:32 15:31:32 13:19:24	5 77 3 17	29.60 29.00 29.00 29.00	1 2 1 2	50 320 50 110	28.90 28.50 28.20 28.10	29.70 29.80 30.00 30.20	363 503 273 20	1 1 2 1
TOYA	17.90	3.47 %	15:45:20	240	17.90	1	100	16.40	17.00	215	1	0	8	[+]
TOA	17.30 17.90	16.15 19.65	11:40:02 11:20:32 11:10:17 11:06:24	63 27 17 77	17.30 17.90 17.90 17.90	2 1 1 1	315 40 60 5	16.20 16.00 15.00 14.20	17.30 17.90 17.95 18.00	288 233 127 1500	1 1 1 1
TRAKCJA	2.85	-2.15 %	17:03:19	3000	2.73	7	7584	2.73	2.76	684	2	1,166	3,220	[+]
TRK	2.68 2.87	2.57 3.13	17:02:04 17:02:04 17:02:03 17:02:01	300 6349 4000 1000	2.73 2.73 2.73 2.73	11 9 24 11	23751 16640 33794 29422	2.72 2.71 2.70 2.69	2.77 2.78 2.79 2.80	1239 3523 3600 4000	4 1 3 1
TRANSPOL	3.64	-3.85 %	17:00:00	1	3.50	1	3200	3.46	3.50	49	1	14	49	[+]
TRN	3.50 3.64	3.28 4.00	13:57:14 13:57:14 13:51:42 13:51:42	2000 1715 85 200	3.50 3.50 3.50 3.50	1 1 0 0	200 100 0 0	3.00 2.50 0.00 0.00	3.55 3.58 3.60 3.64	700 2883 414 1995	1 1 1 1
TRITON	2.93	-6.62 %	16:39:53	100	2.82	1	450	2.85	2.94	9400	4	4	13	[+]
TRI	2.82 2.94	2.64 3.22	16:39:53 09:11:30 09:09:22 09:00:00	350 1000 400 2600	2.92 2.94 2.93 2.93	1 1 1 2	900 2700 1000 12000	2.82 2.80 2.50 2.10	3.16 3.17 3.20 3.22	606 345 1800 1498	1 1 1 1
TSGAMES	72.50	-0.01 %	17:03:26	15	72.99	1	16	72.54	72.99	167	2	7	479	[+]
TEN	72.50 74.00	65.25 79.75	17:02:31 17:00:00 17:00:00 17:00:00	4 9 21 3	72.99 72.99 72.99 72.99	1 1 2 2	60 15 9 677	72.53 72.52 72.51 72.50	73.00 73.39 73.40 73.50	450 21 83 63	2 2 1 1
TXM	1.60	-0.67 %	12:19:08	10	1.49	1	1840	1.39	1.49	990	1	8	11	[+]
TXM	1.35 1.60	1.30 1.58	12:17:48 12:17:48 12:08:50 12:08:50	160 10 59 741	1.39 1.39 1.35 1.38	1 1 1 2	75 199 99 941	1.38 1.37 1.36 1.35	1.50 1.60 1.65 1.73	6746 22462 1000 963	2 3 1 1
ULMA	73.00	-0.69 %	17:00:00	1	72.00	1	10	70.00	72.00	249	1	0	0	[+]
ULM	72.00 73.00	66.00 80.00	09:00:11 17:00:00 10:10:35 09:00:19	1 1 97 1	73.00 72.50 71.00 72.50	1 0 0 0	12 0 0 0	60.00 0.00 0.00 0.00	73.50 78.00 80.00 86.00	12 124 24 19	1 1 1 1
UNIBEP	5.44	6.74 %	16:42:31	100	5.70	1	10	5.60	5.76	20	1	1	4	[+]
UNI	5.44 5.70	4.90 5.98	11:32:46 10:46:49 10:15:59 10:15:59	400 10 190 10	5.70 5.66 5.66 5.60	1 1 1 1	600 1000 50 2000	5.58 5.56 5.52 5.50	5.80 5.86 5.94 5.98	20 288 500 600	1 1 1 1
UNICREDIT	0.00	0.00 %	11:52:30	1000	64.50	1	24	57.00	64.50	1	1	0	0	[+]
UCG	0.00 0.00	58.05 70.95	10:17:00 13:10:59 13:09:09 12:29:20	150 245 1112 3	63.81 62.70 62.71 62.44	1 0 0 0	347 0 0 0	56.74 0.00 0.00 0.00	68.70 68.80 69.90 70.00	22 128 20 14	1 2 1 1
UNIMA	2.71	-6.27 %	17:00:00	1	2.54	1	119	2.54	2.74	529	3	3	9	[+]
U2K	2.54 2.74	2.44 2.98	11:40:46 11:40:46 11:40:46 11:40:46	1 60 50 120	2.74 2.72 2.72 2.71	1 1 1 3	649 599 100 300	2.47 2.46 2.45 2.40	2.75 2.76 2.78 2.79	453 100 533 1198	1 1 3 2
UNIMOT	11.90	-0.42 %	17:00:00	30	11.90	1	200	11.60	11.90	755	3	1	12	[+]
UNT	11.65 11.90	10.75 13.05	17:00:00 16:33:07 14:35:51 14:34:40	113 25 10 48	11.90 11.65 11.90 11.90	1 3 1 1	650 260 80 400	11.55 11.50 11.35 11.30	11.95 12.00 12.10 12.15	410 425 920 148	3 2 2 1
URSUS	2.24	-0.89 %	17:00:00	72	2.22	2	13156	2.22	2.23	8000	1	17	38	[+]
URS	2.21 2.24	2.02 2.46	17:00:00 16:38:22 16:23:18 16:17:20	428 400 1150 15	2.22 2.23 2.22 2.21	10 12 3 3	15558 23958 15252 2267	2.21 2.20 2.19 2.18	2.24 2.25 2.26 2.28	19073 2150 4200 500	5 2 2 1
VENTUREIN	0.00	0.00 %	16:38:57	480	2.90	1	15	2.88	2.90	2590	1	0	0	[+]
VTI	0.00 0.00	2.62 3.18	10:49:50 09:00:00 17:00:00 09:00:00	2590 1 1 1	2.90 3.00 3.04 3.04	1 1 0 0	2885 50 0 0	2.60 0.20 0.00 0.00	3.30 3.90 4.40 5.00	1044 1493 270 10000	1 1 1 1
VIGOSYS	0.00	0.00 %	17:02:45	4	305.00	1	10	301.00	307.00	13	1	0	0	[+]
VGO	0.00 0.00	275.00 335.00	09:10:48 16:08:24 09:18:09 10:36:40	10 20 12 8	305.00 305.00 305.00 305.00	1 1 1 1	200 30 5 200	300.00 286.00 285.00 280.00	310.00 315.00 320.00 328.00	39 35 22 45	2 1 1 1
VINDEXUS	9.28	-0.22 %	17:00:00	469	9.18	1	211	9.06	9.18	1231	1	27	250	[+]
VIN	8.92 9.48	8.36 10.20	17:00:00 17:00:00 16:40:23 16:40:04	231 800 800 500	9.18 9.18 9.18 9.18	2 1 2 1	310 763 1111 163	9.04 9.02 9.00 8.96	9.30 9.40 9.44 9.46	900 633 235 1000	1 2 1 1
VISTAL	0.70	-1.41 %	11:24:43	1313	0.70	1	1000	0.66	0.70	1677	2	2	1	[+]
VTL	0.70 0.70	0.63 0.77	11:24:05 11:13:52 16:19:02 16:19:02	93 594 1891 990	0.70 0.70 0.71 0.70	2 2 1 1	2600 3031 1500 500	0.65 0.64 0.63 0.62	0.71 0.72 0.73 0.74	1000 727 1000 5866	1 1 1 4
VISTULA	4.47	-5.01 %	17:04:06	260	4.36	1	240	4.36	4.38	3500	1	74	329	[+]
VST	4.36 4.60	4.03 4.91	17:04:06 17:03:39 17:02:14 17:02:14	210 260 1284 1023	4.36 4.36 4.36 4.36	2 1 1 2	5324 1500 100 1700	4.35 4.33 4.32 4.31	4.42 4.43 4.45 4.47	5000 1000 1500 215	1 1 1 1
VIVID	5.80	0.00 %	17:00:43	589	5.70	3	2289	5.70	5.74	166	1	65	380	[+]
VVD	5.70 6.00	5.22 6.38	17:00:00 17:00:00 17:00:00 17:00:00	2000 572 50 25	5.70 5.70 5.70 5.70	2 3 2 2	1000 2635 472 2500	5.68 5.64 5.62 5.60	5.82 5.84 5.86 5.88	2002 825 3585 1229	1 2 2 2
VOTUM	8.08	-4.04 %	17:00:00	2000	7.60	1	200	7.42	7.80	5000	1	6	47	[+]
VOT	7.50 8.08	7.28 8.88	16:25:20 16:25:20 16:25:20 16:25:06	20 155 100 980	7.80 7.78 7.76 7.70	1 2 1 1	80 225 50 120	7.30 7.22 7.00 6.50	7.90 8.08 8.30 8.32	100 138 1200 718	1 1 1 2
VOXEL	25.30	-5.91 %	17:00:00	79	23.90	1	7535	23.90	24.60	1000	1	9	226	[+]
VOX	23.90 25.30	22.80 27.80	17:00:00 17:00:00 17:00:00 15:52:51	50 636 864 23	23.90 23.90 23.90 24.60	2 1 1 1	1070 1500 10 10	23.30 23.10 23.00 22.50	24.70 25.30 25.40 25.50	400 13 220 2000	1 1 1 2
WADEX	4.92	2.07 %	09:00:00	2	4.92	10	20	4.82	4.92	13	3	0	0	[+]
WAX	4.92 4.92	4.43 5.40	09:00:00 12:02:32 12:02:32 12:02:32	10 5 5 5	4.92 4.82 4.82 4.82	17 1 1 1	600 500 150 10	4.80 4.72 4.60 4.40	4.98 5.00 5.08 5.20	20 1445 25 20	10 2 11 8
WARIMPEX	0.00	0.00 %	11:31:50	80	5.86	1	180	5.58	5.78	352	1	0	0	[+]
WXF	0.00 0.00	5.28 6.44	16:44:00 14:46:19 14:43:24 14:13:24	1801 199 153 27	5.84 5.84 5.82 5.82	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.80 5.86 6.14 6.32	90 1180 176 250	1 2 1 1
WASKO	1.64	-1.78 %	12:34:43	50	1.66	1	500	1.61	1.66	950	1	1	1	[+]
WAS	1.64 1.66	1.48 1.80	12:34:43 12:32:38 14:11:10 13:52:46	200 300 20 526	1.64 1.64 1.69 1.60	1 1 1 1	1000 500 488 7903	1.60 1.59 1.58 1.57	1.70 1.71 1.72 1.73	3631 1000 1900 1348	2 1 1 1
WAWEL	950.00	-2.11 %	16:19:49	1	930.00	3	5	930.00	940.00	57	1	0	264	[+]
WWL	926.00 950.00	856.00 1045.00	16:11:20 16:11:20 14:59:37 14:54:52	18 2 1 2	940.00 938.00 934.00 926.00	2 1 1 1	2 9 2 11	926.00 904.00 902.00 900.00	962.00 968.00 972.00 978.00	2 2 17 10	1 1 1 1
WIELTON	13.18	-0.30 %	17:00:00	30	13.16	2	86	13.06	13.16	168	1	1	12	[+]
WLT	13.12 13.20	11.88 14.48	17:00:00 16:22:43 14:58:37 14:58:37	10 2 1 66	13.16 13.18 13.12 13.14	1 1 1 1	20 80 145 160	13.02 13.00 12.96 12.94	13.18 13.20 13.28 13.30	255 624 151 700	2 2 1 1
WIKANA	0.55	-1.72 %	14:11:10	1500	0.57	1	1500	0.55	0.57	2618	2	6	4	[+]
WIK	0.54 0.57	0.50 0.60	12:52:37 12:49:49 10:10:46 15:43:12	1 75 4740 500	0.57 0.54 0.55 0.58	1 1 1 1	14000 9950 1100 780	0.54 0.44 0.41 0.40	0.58 0.59 0.61 0.66	2216 16053 5450 13000	1 2 1 1
WIRTUALNA	51.00	-1.96 %	17:00:00	75	50.00	1	25	50.00	51.20	52	1	1	40	[+]
WPL	50.00 51.00	45.90 56.00	17:00:00 17:00:00 17:00:00 17:00:00	3 20 12 7	50.00 50.00 50.00 50.00	1 1 0 0	24 10 0 0	49.60 49.00 0.00 0.00	52.40 53.00 53.60 54.00	15 145 115 44	1 2 1 2
WITTCHEN	18.50	0.00 %	09:00:00	1	18.50	1	15	17.85	18.50	429	2	0	0	[+]
WTN	18.50 18.50	16.65 20.30	17:00:00 10:18:16 10:05:01 10:05:01	1 19 420 280	18.50 18.50 17.80 17.80	1 1 1 0	420 455 50 0	17.80 17.70 16.35 0.00	19.20 19.50 19.90 20.20	60 29 20 422	2 1 1 2
WOJAS	5.64	-0.71 %	17:00:00	5	5.62	1	100	5.40	5.62	1120	1	5	27	[+]
WOJ	5.60 5.66	5.08 6.20	16:46:39 16:46:25 16:45:59 16:45:41	145 134 144 155	5.60 5.60 5.60 5.60	1 1 1 1	200 110 120 150	5.38 5.36 5.32 5.30	5.64 5.66 5.68 5.70	1590 3360 2640 1311	2 2 1 2
WORKSERV	1.63	-1.90 %	17:00:00	6	1.55	1	100	1.45	1.55	2312	1	41	63	[+]
WSE	1.47 1.63	1.47 1.79	17:00:00 16:48:37 16:30:20 16:21:21	194 3000 1000 3	1.55 1.47 1.50 1.55	1 2 1 1	414 391 2223 1000	1.41 1.40 1.38 1.35	1.56 1.58 1.64 1.68	910 500 1000 500	1 1 1 1
XTB	5.22	-0.74 %	13:24:28	300	5.34	1	29	5.34	5.36	6000	1	2	13	[+]
XTB	5.16 5.38	4.70 5.74	13:15:14 13:14:25 09:54:21 09:54:21	169 290 10 1000	5.34 5.34 5.38 5.20	1 1 1 1	300 300 500 209	5.22 5.20 5.18 5.16	5.40 5.42 5.46 5.48	420 450 200 250	1 1 1 1
YOLO	2.30	1.32 %	17:00:00	1	2.30	1	617	2.19	2.30	8	1	0	0	[+]
YOL	2.30 2.30	2.07 2.53	09:00:00 15:18:08 09:00:00 17:00:00	1 10 1 1	2.30 2.27 2.40 2.40	1 1 0 0	42 3460 0 0	2.18 2.17 0.00 0.00	2.34 2.35 2.40 2.45	10 12982 10 290	1 2 1 1
ZAMET	0.86	0.00 %	16:40:53	654	0.86	2	5000	0.80	0.86	9000	1	10	8	[+]
ZMT	0.82 0.86	0.78 0.94	12:47:32 12:03:38 11:40:18 09:08:35	25 8926 25 50	0.86 0.82 0.86 0.86	1 0 0 0	909 0 0 0	0.66 0.00 0.00 0.00	0.87 0.95 0.96 0.99	5000 4383 666 2000	1 1 1 1
ZEPAK	9.97	-0.90 %	17:00:00	1	9.87	2	1534	9.87	9.97	120	1	82	813	[+]
ZEP	9.85 10.00	8.98 10.96	17:00:00 17:00:00 17:00:00 16:48:33	208 68 150 219	9.87 9.87 9.87 9.90	1 1 2 1	1000 100 227 57	9.86 9.85 9.82 9.81	9.98 9.99 10.00 10.06	205 598 1000 50	1 1 1 1
ZPUE	148.00	-0.70 %	17:00:00	1	142.00	1	10	138.00	142.00	33	1	0	10	[+]
PUE	142.00 148.00	134.00 162.00	10:44:27 10:44:27 10:44:27 09:48:00	55 10 1 13	142.00 143.00 148.00 143.00	1 2 1 1	56 23 8 2	136.00 132.00 120.00 115.00	143.00 155.00 160.00 179.00	10 10 6 25	1 1 1 1
ZUE	5.32	-0.76 %	17:00:00	2	5.24	1	500	5.10	5.76	85	1	5	26	[+]
ZUE	5.24 5.76	4.79 5.84	16:19:44 16:11:04 16:10:39 16:10:39	15 2276 279 818	5.76 5.50 5.48 5.40	1 1 1 1	150 1000 800 100	5.02 5.00 4.90 4.76	5.88 5.90 5.96 6.00	222 398 210 23	1 1 1 1
ZYWIEC	0.00	0.00 %	14:52:17	1	448.00	1	5	442.00	448.00	79	1	0	0	[+]
ZWC	0.00 0.00	404.00 492.00	12:44:10 12:14:00 11:32:08 10:31:35	274 12 20 20	442.00 448.00 436.00 436.00	2 2 1 1	5 13 5 10	440.00 436.00 434.00 432.00	450.00 458.00 460.00 462.00	11 13 2 22	1 1 1 2

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 administratorow(72)
» Budowanie pozytywnej historii kredytowej (4)
» Quantum to możen niezłą myśl(1)
» Brak notowań FDG(4)
» Symulacja gry giełdowej - pierwsze kroki....(9)
» Coś się kończy coś zaczyna! MSW...(26)
» Zmiana hasła(1)
» Gra - dywidendy 2014(2)
» TOTALNY LAIK(3)
» Ziomek z za miedzy! VISTAL(16)

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