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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4000	17:00	30	0.00	0.00 %	10	PKC	PKC	11	0	0	[+]
06N	0.00 0.00	2.1600 2.6400	13:26 09:00 09:00 17:00	11 12 53 29	2,3800 2,4000 2,4000 2,4000	3 2 3 6	923 21 1063 782	2.3800 2.3700 2.3600 2.3500	2.4100 2.4200 2.4300 2.4400	1000 598 20 2096	1 4 1 4
11B	155,0000	17:00	10	0.00	0.00 %	117	PKC	PKC	8	0	0	[+]
11B	0.00 0.00	139.5000 170.5000	17:00 17:00 17:00 17:00	10 18 7 10	155,0000 155,0000 155,0000 155,0000	1 1 3 1	17 2 58 8	158.9000 155.5000 155.0000 154.2000	153.7000 155.0000 156.1000 156.8000	26 148 25 25	2 3 1 1
3RGAMES	0,7080	16:39	861	0.00	0.00 %	755	PKC	0.7080	1280	0	0	[+]
3RG	0.00 0.00	0.6380 0.7780	16:39 16:20 16:20 16:20	100 1604 198 198	0,7080 0,7080 0,7060 0,7060	3 2 2 1	4252 1025 6491 200	0.7080 0.6900 0.6840 0.6820	0.7120 0.7140 0.7160 0.7200	50 1600 1382 3900	1 2 1 2
4MASS	4,0800	16:49	1	0.00	0.00 %	15	PKC	PKC	947	0	0	[+]
4MS	0.00 0.00	3.6750 4.4850	16:49 16:48 16:48 16:47	182 100 718 282	4,0150 4,0150 4,0150 4,0150	3 1 2 1	425 40 365 100	4.0150 4.0100 4.0000 3.9850	4.0150 4.0750 4.0800 4.0900	1172 500 1743 200	1 2 3 1
ABPL	139,6000	17:00	5	0.00	0.00 %	42	PKC	PKC	3	0	0	[+]
ABE	0.00 0.00	125.8000 153.4000	17:00 17:00 17:00 17:00	4 6 1 1	139,6000 139,6000 139,6000 139,6000	1 1 2 1	10 99 200 99	139.6000 138.0000 137.8000 136.0000	139.6000 139.8000 140.0000 140.4000	18 233 147 3	2 2 7 1
ACAUTOGAZ	21,5000	17:03	51	0.00	0.00 %	25	PKC	21.5000	11	0	0	[+]
ACG	0.00 0.00	19.3500 23.6000	17:00 16:00 14:24 13:13	60 1 3 14	21,5000 21,6000 21,6000 21,6000	1 2 3 2	20 213 116 124	21.5000 21.4000 21.3000 21.2000	21.6000 21.7000 21.9000 22.0000	483 37 70 110	3 1 1 3
ACTION	36,2500	17:00	1	0.00	0.00 %	199	PKC	PKC	63	0	0	[+]
ACT	0.00 0.00	32.6500 39.8500	17:00 17:00 16:49 16:49	1 1 1 1	36,2500 36,2500 36,2500 36,2500	2 8 1 1	14 625 1 1	36.3000 36.2500 36.2000 36.1500	20.0000 36.0000 36.3000 36.3500	15 9 35 20	1 1 2 1
ADIUVO	0,5320	11:21	4	0.00	0.00 %	100	0.5400	0.5320	2	0	0	[+]
ADV	0.00 0.00	0.4790 0.5840	11:00 10:48 10:19 10:18	185 185 1000 1000	0,5320 0,5400 0,5400 0,5400	1 5 1 1	3511 27475 300 3053	0.5320 0.5300 0.5280 0.5240	0.5400 0.5500 0.5560 0.5580	3146 2969 3000 2878	2 3 1 1
AGORA	8,3400	17:01	796	0.00	0.00 %	7	PKC	PKC	1018	0	0	[+]
AGO	0.00 0.00	7.5200 9.1600	17:01 17:00 17:00 17:00	1000 500 500 8	8,3400 8,3400 8,3400 8,3400	3 1 1 1	5233 500 1195 1783	9.1000 9.0600 8.4000 8.3800	8.0000 8.4000 8.4600 8.4800	28 1237 500 750	1 1 1 1
AGROTON	5,1000	17:00	10	0.00	0.00 %	279	4.9600	5.1000	19296	0	0	[+]
AGT	0.00 0.00	4.5900 5.6100	16:18 15:43 15:15 15:11	291 500 300 100	5,0000 5,0000 5,0000 5,1000	1 1 1 1	2 282 11 1	4.9400 4.9300 4.9150 4.9050	5.1500 5.1600 5.1800 5.2100	260 722 60 10	1 1 3 1
AIGAMES	0,8200	17:00	2	0.00	0.00 %	115	0.8200	0.8200	226	0	0	[+]
ALG	0.00 0.00	0.7380 0.9020	15:48 15:48 15:48 15:48	2 554 20 45	0,8000 0,8200 0,8200 0,8200	1 1 1 3	10 10 10 728	0.7980 0.7820 0.7780 0.7660	0.8300 0.8380 0.8500 0.8580	1598 1977 1200 500	2 1 1 1
AILLERON	17,0800	17:00	1	0.00	0.00 %	20	PKC	PKC	1	0	0	[+]
ALL	0.00 0.00	15.3800 18.7800	15:56 15:56 15:34 15:33	61 1 24 4	17,0000 17,0000 17,0000 17,0000	2 1 3 2	91 120 94 191	17.0800 17.0000 16.9800 16.9600	17.1200 17.1800 17.2000 17.2400	6 158 40 120	2 4 1 1
AIRWAY	0,2940	17:00	3799	0.00	0.00 %	1000	PKC	0.2945	273	0	0	[+]
AWM	0.00 0.00	0.2650 0.3230	16:48 16:48 16:48 16:48	1142 273 85 500	0,2910 0,2915 0,2915 0,2920	2 1 2 1	5050 3431 12192 6600	0.3000 0.2900 0.2880 0.2870	0.2950 0.2955 0.2960 0.2965	2500 185 2786 75	1 1 2 1
ALIOR	124,1500	17:01	22	0.00	0.00 %	64	PKC	PKC	19	0	0	[+]
ALR	0.00 0.00	111.7500 136.5500	17:01 17:01 17:00 17:00	59 1219 500 46	124,1500 124,1500 124,1500 124,1500	1 1 4 1	23 4 2123 1	125.0000 124.5000 124.1500 123.7000	124.0000 124.1500 124.2500 124.7000	45 137 42 1021	1 2 1 3
ALLEGRO	33,6150	17:03	1000	0.00	0.00 %	10790	PKC	PKC	1194	0	0	[+]
ALE	0.00 0.00	30.2550 36.9750	17:03 17:02 17:02 17:02	265 200 100 1000	33,6150 33,6150 33,6150 33,6150	1 1 1 1	850 457 1590 760	40.3350 36.3000 34.0900 34.0200	32.0000 32.6100 32.9450 32.9700	40 217 1020 1213	1 1 1 1
ALTA	1,6000	17:00	3	0.00	0.00 %	3	PKC	1.6000	4695	0	0	[+]
AAT	0.00 0.00	1.4400 1.7600	16:45 16:45 15:04 13:26	1 1 128 97	1,5900 1,5900 1,5550 1,5500	1 1 2 1	1 672 7482 3034	1.5650 1.5550 1.5500 1.5300	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
ALTUSTFI	3,5400	17:00	42	0.00	0.00 %	251	3.4800	3.6100	279	0	0	[+]
ALI	0.00 0.00	3.1900 3.8900	16:48 13:29 12:06 11:02	50 31460 1 10	3,5200 3,5200 3,5400 3,5400	1 1 1 1	3 5 420 5	3.4300 3.4200 3.3400 3.3300	3.6500 3.6900 3.7200 3.7400	6800 730 899 1200	1 2 1 2
AMBRA	18,2800	17:00	76	0.00	0.00 %	266	PKC	PKC	200	0	0	[+]
AMB	0.00 0.00	16.4600 20.1000	17:00 16:47 16:45 16:35	5 1 4 1	18,2800 18,2800 18,2400 18,2800	1 1 3 1	100 82 489 2	19.0000 18.4000 18.2800 18.1600	18.3000 18.3200 18.3400 18.3600	1052 12 10 2	5 2 1 1
AMICA	51,6000	17:00	68	0.00	0.00 %	107	PKC	PKC	43	0	0	[+]
AMC	0.00 0.00	46.4500 56.7000	17:00 17:00 17:00 17:00	60 60 200 50	51,6000 51,6000 51,6000 51,6000	2 1 3 10	79 50 190 380	51.6000 51.2000 51.1000 51.0000	51.6000 51.8000 51.9000 52.0000	50 12 77 3	2 3 2 3
AMREST	10,6000	17:00	6	0.00	0.00 %	23	PKC	10.5200	1	0	0	[+]
EAT	0.00 0.00	9.5400 11.6600	17:00 17:00 17:00 17:00	3 13 6 16	10,6000 10,6000 10,6000 10,6000	1 2 1 1	12 483 270 120	11.0000 10.6000 10.5200 10.5000	10.6000 10.6400 10.6800 10.7000	468 2 1 170	2 1 1 1
ANSWEAR	17,9400	16:49	20	0.00	0.00 %	85	PKC	PKC	2	0	0	[+]
ANR	0.00 0.00	16.1600 19.7200	16:49 16:45 16:21 16:10	44 36 74 1	17,9400 17,8800 17,8800 17,8000	1 1 1 2	50 18 10 54	17.9000 17.8800 17.8200 17.8000	17.9400 17.9600 17.9800 18.0200	41 210 463 181	2 2 2 2
APATOR	25,3500	17:00	13	0.00	0.00 %	23	PKC	PKC	42	0	0	[+]
APT	0.00 0.00	22.8500 27.8500	17:00 16:42 16:41 16:35	8 115 42 1	25,3500 25,3500 25,3000 25,3000	1 3 1 1	57 69 2 222	26.0000 25.3500 25.2000 25.1500	25.3500 25.4000 25.5000 25.5500	231 269 737 100	3 1 2 1
APLISENS	18,4500	17:00	2	0.00	0.00 %	10	18.0500	18.5500	115	0	0	[+]
APN	0.00 0.00	16.6500 20.2000	17:00 16:35 16:35 16:35	1 230 230 421	18,4500 18,4500 18,4500 18,4500	2 1 2 2	73 300 72 2	18.0000 17.9000 17.8000 17.7000	18.6000 18.6500 18.7000 18.8000	880 2 122 70	2 1 4 3
APSENERGY	4,3900	17:00	87	0.00	0.00 %	230	PKC	PKC	1511	0	0	[+]
APE	0.00 0.00	3.9600 4.8200	17:00 16:48 16:44 16:43	213 1 79 1	4,3900 4,3900 4,3000 4,3500	1 1 1 1	1000 460 729 105	4.3900 4.3400 4.3000 4.2900	4.3000 4.3900 4.4100 4.4500	1460 1000 1701 1612	1 1 1 1
ARCHICOM	53,8000	16:35	19	0.00	0.00 %	2	PKC	53.6000	77	0	0	[+]
ARH	0.00 0.00	48.5000 59.0000	16:33 15:35 15:35 15:35	5 158 92 19	53,8000 53,8000 53,6000 53,6000	2 1 1 1	234 100 19 85	52.4000 52.2000 52.0000 51.6000	53.8000 54.0000 54.2000 54.4000	18 229 50 2	1 1 2 1
ARCTIC	5,8900	17:00	18	0.00	0.00 %	110	PKC	5.8900	4	0	0	[+]
ATC	0.00 0.00	5.3100 6.4700	17:00 17:00 17:00 16:48	345 64 3 10	5,8900 5,8900 5,8900 5,9400	1 4 3 5	200 1802 1240 2186	5.9800 5.8900 5.8800 5.8700	5.9400 5.9500 5.9600 5.9700	332 1278 984 1383	1 3 1 2
ARLEN	29,4000	16:48	19	0.00	0.00 %	8	PKC	29.5000	760	0	0	[+]
ARL	0.00 0.00	26.5000 32.3000	16:44 16:07 16:07 16:07	1 49 20 30	29,4000 29,1000 29,1000 29,1000	1 1 5 3	50 30 210 54	29.7000 29.4500 29.4000 29.1000	29.8500 29.9000 29.9500 30.0000	500 1000 99 192	5 1 1 4
ARTIFEX	21,4500	17:00	11	0.00	0.00 %	2	PKC	21.6500	377	0	0	[+]
ART	0.00 0.00	19.3200 23.5500	17:00 17:00 16:49 16:49	37 280 156 13	21,4500 21,4500 21,5000 21,5500	1 1 1 2	13 10 52 678	21.6500 21.3000 21.2500 21.2000	22.0000 22.1000 22.1500 22.2000	268 150 362 158	2 1 1 1
ASBIS	70,5000	17:00	323	0.00	0.00 %	1196	PKC	PKC	316	0	0	[+]
ASB	0.00 0.00	63.4500 77.5500	17:00 17:00 17:00 17:00	311 20 60 84	70,5000 70,5000 70,5000 70,5000	2 1 7 1	49 400 740 400	71.0000 70.7000 70.6000 70.5500	70.2500 70.5000 70.8000 70.9000	5722 440 415 195	1 6 4 2
ASMGROUP	0,2480	17:00	4306	0.00	0.00 %	1	0.2490	0.2490	9163	0	0	[+]
ASM	0.00 0.00	0.2240 0.2720	17:00 16:46 16:46 16:27	1 5789 4211 3122	0,2480 0,2480 0,2480 0,2480	1 2 2 2	962 1070 6977 7782	0.2430 0.2420 0.2410 0.2400	0.2500 0.2540 0.2550 0.2560	36928 20000 217642 8737	3 1 4 1
ASSECOBS	93,6000	16:46	1	0.00	0.00 %	28	PKC	PKC	1	0	0	[+]
ABS	0.00 0.00	84.4000 102.5000	16:39 16:34 16:27 16:25	6 5 2 56	93,6000 93,6000 93,6000 93,2000	2 2 1 1	73 271 124 50	93.6000 92.2000 91.6000 91.0000	93.4000 93.6000 93.8000 94.0000	77 559 109 47	1 2 2 4
ASSECOPOL	196,5000	17:00	631	0.00	0.00 %	262	PKC	PKC	128	0	0	[+]
ACP	0.00 0.00	176.8500 216.1000	17:00 17:00 17:00 17:00	87 649 5 1	196,5000 196,5000 196,5000 196,5000	1 1 1 1	176 47 3 7	235.8000 208.2000 205.0000 197.0000	190.0000 194.0000 194.3000 195.0000	74 8 2 11	2 1 1 2
ASSECOSEE	63,1000	17:00	7	0.00	0.00 %	17	PKC	PKC	3	0	0	[+]
ASE	0.00 0.00	56.8000 69.4000	17:00 17:00 17:00 17:00	13 4 13 7	63,1000 63,1000 63,1000 63,1000	1 2 2 1	55 263 76 2	69.4000 63.2000 63.1000 62.4000	63.1000 63.4000 63.5000 63.6000	435 7 3 48	2 1 1 1
ASTARTA	50,2000	17:02	20	0.00	0.00 %	1	PKC	50.1000	40	0	0	[+]
AST	0.00 0.00	45.2000 55.2000	17:00 17:00 17:00 17:00	30 20 153 41	50,2000 50,2000 50,2000 50,2000	1 4 1 3	4 161 81 122	50.3000 50.2000 50.1000 50.0000	50.2000 50.4000 50.5000 50.6000	32 51 51 72	1 1 1 2
ATAL	64,0000	16:49	112	0.00	0.00 %	74	PKC	PKC	32	0	0	[+]
1AT	0.00 0.00	57.6000 70.4000	16:32 16:32 16:20 16:19	9 11 1 27	63,8000 63,8000 64,0000 63,8000	5 1 3 3	182 70 120 101	64.0000 63.6000 63.4000 63.3000	64.3000 64.5000 64.6000 64.8000	62 976 25 235	3 5 1 4
ATENDE	2,9900	16:38	27	0.00	0.00 %	10	PKC	PKC	44	0	0	[+]
ATD	0.00 0.00	2.7000 3.2800	16:36 16:36 16:35 16:33	3000 3 6000 2000	2,9500 2,9500 2,9500 2,9500	1 4 2 6	260 2633 1120 3845	2.9500 2.9400 2.9200 2.9000	2.9900 3.0000 3.0400 3.0500	3600 4000 1000 1000	2 1 1 1
ATLANTAPL	17,9000	16:44	41	0.00	0.00 %	1	17.7000	18.0000	421	0	0	[+]
ATP	0.00 0.00	16.1500 19.6500	16:44 16:39 16:38 16:36	6 200 5 44	17,9000 18,0000 18,0000 18,0000	1 1 4 2	28 10 58 4	17.6500 17.6000 17.5000 17.4500	18.1000 18.2000 18.4500 18.6500	56 200 47 54	1 1 1 1
ATMGRUPA	4,2300	17:00	1	0.00	0.00 %	3634	PKC	PKC	117	0	0	[+]
ATG	0.00 0.00	3.8100 4.6500	17:00 17:00 17:00 17:00	287 247 250 8	4,2300 4,2300 4,2300 4,2300	1 2 1 6	700 450 3333 1419	4.5000 4.2600 4.2500 4.2300	4.2500 4.2600 4.2700 4.2800	73 5409 9586 2000	1 4 4 1
ATREM	58,5000	17:00	19	0.00	0.00 %	56	PKC	PKC	15	0	0	[+]
ATR	0.00 0.00	52.7000 64.3000	17:00 17:00 17:00 17:00	37 25 31 60	58,5000 58,5000 58,5000 58,5000	1 1 3 1	100 20 645 20	58.7000 58.6000 58.5000 58.2000	58.4000 58.5000 58.7000 58.8000	7 339 250 140	1 1 1 1
AUTOPARTN	26,0000	17:00	3606	0.00	0.00 %	148	PKC	PKC	90	0	0	[+]
APR	0.00 0.00	23.4000 28.6000	17:00 17:00 17:00 17:00	65 100 200 50	26,0000 26,0000 26,0000 26,0000	1 1 1 2	500 134 85 471	27.0000 26.4500 26.3500 26.3000	25.9000 26.0000 26.0500 26.1500	58 61469 400 1340	1 6 1 5
BBIDEVNFI	5,4800	17:00	1	0.00	0.00 %	295	5.3400	5.4600	86	0	0	[+]
BBD	0.00 0.00	4.9400 6.0200	15:04 15:04 15:04 15:04	13 2 11 240	5,3400 5,3600 5,3600 5,4800	3 1 2 1	856 1250 1001 1	5.3200 5.3000 5.2800 5.2200	5.4800 5.5000 5.5200 5.5400	865 308 549 1000	5 1 1 1
BENEFIT	4 474,0000	17:00	34	0.00	0.00 %	1	PKC	4474.0000	6	0	0	[+]
BFT	0.00 0.00	4028.0000 4920.0000	17:00 17:00 17:00 17:00	2 39 1 21	4 474,0000 4 474,0000 4 474,0000 4 474,0000	1 1 1 1	1 5 2 1	4550.0000 4484.0000 4476.0000 4474.0000	4478.0000 4480.0000 4490.0000 4492.0000	1 3 1 1	1 3 1 1
BEST	32,1000	16:39	190	0.00	0.00 %	1	PKC	PKC	38	0	0	[+]
BST	0.00 0.00	28.9000 35.3000	16:35 16:33 16:32 16:29	4 5 10 388	32,1000 32,1000 32,1000 32,0000	1 2 2 2	3 581 545 180	32.1000 32.0000 31.6000 31.5000	32.7000 32.8000 33.0000 33.1000	116 1381 175 112	3 1 2 1
BETACOM	5,3200	16:19	24	0.00	0.00 %	1000	5.3000	5.4400	412	0	0	[+]
BCM	0.00 0.00	4.7900 5.8400	13:20 12:56 10:43 10:02	54 38 28 10	5,3400 5,3400 5,4400 5,3200	1 1 1 1	1550 155 260 153	5.2800 5.2400 5.1400 5.1200	5.4600 5.5000 5.6000 5.6200	1616 1494 2395 92	1 1 2 1
BIGCHEESE	4,6500	16:33	21	0.00	0.00 %	479	4.6500	PKC	53	0	0	[+]
BCS	0.00 0.00	4.1850 5.1100	15:42 15:30 15:30 12:36	52 316 70 20	4,7100 4,7100 4,7000 4,7100	1 7 3 1	20 1270 1708 150	4.6400 4.6050 4.6000 4.5500	4.6500 4.7200 4.7300 4.7600	9 710 887 613	2 1 1 2
BIOCELTIX	81,9000	17:00	8	0.00	0.00 %	28	81.9000	81.8000	221	0	0	[+]
BCX	0.00 0.00	73.8000 90.0000	17:00 17:00 16:37 16:36	18 17 50 10	81,9000 81,9000 81,9000 81,9000	1 2 1 3	116 32 20 192	81.5000 81.3000 81.2000 81.1000	81.9000 82.0000 82.2000 82.3000	520 50 4 20	2 1 1 1
BIOMAXIMA	10,9000	17:00	11	0.00	0.00 %	2	PKC	PKC	24	0	0	[+]
BMX	0.00 0.00	9.8100 11.9800	16:47 16:47 16:29 16:29	24 176 24 26	10,8800 10,8800 10,7000 10,8000	1 1 4 2	182 166 1035 201	10.9000 10.7200 10.7000 10.6800	10.8400 10.9000 10.9200 10.9400	9 147 484 1224	1 3 3 1
BIOTON	4,3200	17:00	138	0.00	0.00 %	294	PKC	4.2800	10	0	0	[+]
BIO	0.00 0.00	3.8900 4.7500	17:00 17:00 17:00 16:47	7 331 669 300	4,3200 4,3200 4,3200 4,2700	1 1 1 1	3000 500 600 340	4.5000 4.3300 4.2500 4.2450	4.3200 4.3300 4.3450 4.3500	757 96 5 5050	5 1 1 4
BLOOBER	24,7500	17:00	25	0.00	0.00 %	68	PKC	PKC	387	0	0	[+]
BLO	0.00 0.00	22.3000 27.2000	17:00 17:00 17:00 17:00	50 645 60 20	24,7500 24,7500 24,7500 24,7500	1 2 2 4	5 27 151 113	24.8000 24.7500 24.7000 24.6500	24.7500 25.2000 25.3000 25.3500	150 598 593 140	1 2 2 1
BNPPL	143,8000	17:00	63	0.00	0.00 %	20	PKC	143.8000	100	0	0	[+]
BNP	0.00 0.00	129.6000 158.0000	17:00 17:00 17:00 17:00	4 183 21 10	143,8000 143,8000 143,8000 143,8000	1 1 1 1	69 95 103 89	143.8000 143.4000 142.0000 141.8000	144.0000 144.2000 144.6000 145.8000	22 40 66 139	1 1 1 2
BOGDANKA	21,5000	17:00	10	0.00	0.00 %	440	PKC	PKC	4	0	0	[+]
LWB	0.00 0.00	19.3600 23.6500	17:00 17:00 17:00 17:00	10 212 10 158	21,5000 21,5000 21,5000 21,5000	2 1 1 2	50 15 100 52	21.5500 21.5000 21.4500 21.4000	20.7000 21.2000 21.3000 21.3500	177 122 122 1000	1 1 1 1
BOOMBIT	5,8600	15:22	25	0.00	0.00 %	1490	5.8400	5.8600	46	0	0	[+]
BBT	0.00 0.00	5.2800 6.4400	15:17 14:24 13:29 13:29	585 71 38 182	5,9000 5,8600 5,8600 5,8600	1 2 1 2	18 20 500 46	5.8200 5.8000 5.7400 5.7000	5.9000 5.9200 5.9400 6.0000	1115 500 640 110	1 1 1 2
BORYSZEW	4,9000	17:00	6	0.00	0.00 %	3112	PKC	PKC	184	0	0	[+]
BRS	0.00 0.00	4.4100 5.3900	16:49 16:48 16:47 16:46	89 669 10 121	4,9200 4,9200 4,9000 4,9000	1 1 1 1	600 800 100 1000	5.2000 5.0200 5.0000 4.9600	4.9000 4.9100 4.9200 4.9300	63 900 1619 29	1 1 2 1
BOS	10,2600	17:00	7	0.00	0.00 %	1	PKC	10.2600	1023	0	0	[+]
BOS	0.00 0.00	9.2400 11.2800	16:42 16:42 16:28 16:28	50 2025 1000 1	10,2000 10,2400 10,2400 10,2400	3 4 5 11	340 1103 265 1863	10.1600 10.1400 10.1200 10.1000	10.2800 10.3000 10.3200 10.3400	2 467 581 1096	2 4 5 6
BOWIM	8,2200	16:47	91	0.00	0.00 %	1265	PKC	8.2000	319	0	0	[+]
BOW	0.00 0.00	7.4000 9.0400	16:47 16:47 16:47 16:37	409 1 2 38	8,2200 8,2200 8,1000 8,2600	1 1 2 1	490 180 1223 700	8.3600 8.2400 8.1000 8.0600	8.2200 8.2400 8.2600 8.2800	909 107 2992 350	1 1 1 1
BUDIMEX	687,0000	17:00	4	0.00	0.00 %	67	PKC	PKC	80	0	0	[+]
BDX	0.00 0.00	618.4000 755.6000	17:00 17:00 17:00 17:00	17 3 6 21	687,0000 687,0000 687,0000 687,0000	1 2 2 2	2 6 14 17	699.0000 695.0000 690.0000 689.0000	610.0000 687.0000 688.4000 689.0000	4 11 1 4	1 2 1 1
BUMECH	19,1500	17:01	61	0.00	0.00 %	200	19.2000	19.1500	303	0	0	[+]
BMC	0.00 0.00	17.2400 21.0600	17:00 17:00 17:00 17:00	35 88 49 18	19,1500 19,1500 19,1500 19,1500	3 1 3 1	188 112 65 5	19.0700 19.0600 19.0500 19.0200	19.2300 19.2700 19.3300 19.4500	2 3 2 30	1 1 1 1
CAPITAL	3,3800	16:49	278	0.00	0.00 %	1	PKC	PKC	2	0	0	[+]
CPA	0.00 0.00	3.0600 3.7000	16:49 16:49 16:49 16:49	62 238 500 262	3,3800 3,3800 3,3800 3,3800	1 2 1 3	700 1250 2000 7617	3.8000 3.2000 3.1600 3.1400	3.3600 3.4000 3.4200 3.4400	200 220 500 1000	1 1 2 1
CAPITEA	0,4450	17:00	5	0.00	0.00 %	3000	0.4470	PKC	1	0	0	[+]
CAP	0.00 0.00	0.4010 0.4890	17:00 17:00 17:00 16:49	12335 1665 1 3292	0,4450 0,4450 0,4450 0,4420	1 1 4 1	2500 5000 8030 5000	0.4420 0.4410 0.4400 0.4380	0.4400 0.4450 0.4520 0.4550	24000 10 4470 200000	1 1 1 1
CAPTORTX	78,0000	17:00	44	0.00	0.00 %	15	78.0000	77.8000	80	0	0	[+]
CTX	0.00 0.00	70.2000 85.8000	17:00 17:00 17:00 17:00	21 100 1 100	78,0000 78,0000 78,0000 78,0000	1 1 1 1	7 100 30 1	77.9000 76.0000 75.9000 75.8000	78.0000 78.2000 78.3000 78.4000	316 55 60 182	2 1 1 1
CASPAR	5,1500	17:00	2	0.00	0.00 %	1550	4.9600	5.1500	1303	0	0	[+]
CSR	0.00 0.00	4.6400 5.6500	16:24 16:24 16:11 15:59	295 1474 22 1109	5,1500 5,1500 4,9600 5,1500	1 1 2 1	10 10 22 9	4.9000 4.8800 4.5200 4.5000	5.2000 5.4000 5.4500 5.5000	2025 471 111 100	3 1 1 1
CAVATINA	13,5000	17:00	51	0.00	0.00 %	30	13.4000	13.5000	149	0	0	[+]
CAV	0.00 0.00	12.1500 14.8500	10:40 10:37 09:07 09:07	149 1 1 1	13,5000 13,5000 13,5500 13,5500	1 1 1 1	137 2 575 10	13.3500 13.2500 13.2000 13.1000	13.6000 13.6500 13.7000 13.8000	238 26 10 17	2 1 1 1
CDPROJEKT	256,0000	17:04	100	0.00	0.00 %	1502	PKC	PKC	240	0	0	[+]
CDR	0.00 0.00	230.4000 281.6000	17:02 17:02 17:00 17:00	5 10 100 160	256,0000 256,0000 256,0000 256,0000	1 1 3 1	31 5 144 6	271.3000 265.0000 261.2000 260.9000	245.0000 255.6000 256.0000 256.5000	60 1 3068 1	1 1 5 1
CDRL	8,8000	17:00	50	0.00	0.00 %	35	8.8000	8.8500	52	0	0	[+]
CDL	0.00 0.00	7.9500 9.6500	17:00 17:00 17:00 15:46	400 2 15 14	8,8000 8,8000 8,8000 8,7500	1 1 1 2	310 873 500 636	8.6500 8.6000 8.5500 8.5000	8.9000 8.9500 9.0000 9.1000	4 779 102 54	2 5 2 1
CELTIC	1,4000	17:00	2	0.00	0.00 %	2	1.3450	1.4000	5394	0	0	[+]
CPD	0.00 0.00	1.2600 1.5400	16:45 16:45 16:34 15:47	2 2 5400 1398	1,4000 1,4050 1,4000 1,4000	2 1 1 2	202 2000 2 1662	1.3400 1.3300 1.3250 1.3200	1.4850 1.4900 1.4950 1.5000	1108 2 1753 20	5 1 2 1
CEZ	228,4000	16:02	24	0.00	0.00 %	2	PKC	230.0000	10	0	0	[+]
CEZ	0.00 0.00	205.6000 251.2000	15:56 13:48 12:36 10:56	5 1 1 5	228,4000 228,6000 228,4000 226,4000	1 1 1 1	1 2 10 1	222.4000 221.4000 220.4000 219.2000	230.6000 232.8000 233.0000 233.8000	30 15 501 10	1 1 2 1
CIGAMES	3,0200	17:00	600	0.00	0.00 %	11	PKC	3.0200	3012	0	0	[+]
CIG	0.00 0.00	2.7200 3.3200	17:00 17:00 17:00 16:48	143 496 1 402	3,0200 3,0200 3,0200 3,0100	2 3 1 4	80 1089 3 6212	3.0250 3.0200 3.0100 3.0000	3.0350 3.0400 3.0450 3.0500	493 3000 500 1584	1 1 1 2
CLNPHARMA	20,9500	17:01	100	0.00	0.00 %	180	21.2000	PKC	4	0	0	[+]
CLN	0.00 0.00	18.8600 23.0000	17:00 17:00 17:00 17:00	4 1 5 1	20,9500 20,9500 20,9500 20,9500	1 1 1 1	250 100 100 123	20.9500 20.8000 20.7500 20.7000	20.0000 20.9500 21.0000 21.1000	60 1055 1700 420	1 2 1 2
CLOUD	74,8000	17:00	10	0.00	0.00 %	34	72.6000	PKC	7	0	0	[+]
CLD	0.00 0.00	67.4000 82.2000	17:00 14:46 14:30 14:30	40 10 2 8	74,8000 74,8000 74,8000 74,6000	2 1 4 2	256 100 83 151	71.0000 70.8000 70.6000 70.4000	74.4000 74.6000 74.8000 75.0000	101 54 139 55	1 1 4 1
COALENERG	1,9700	17:00	16	0.00	0.00 %	105	PKC	PKC	303	0	0	[+]
CLE	0.00 0.00	1.7730 2.1660	17:00 17:00 16:49 16:49	22 13 10 605	1,9700 1,9700 1,9600 1,9600	1 1 1 1	129 14200 3855 5000	1.9980 1.9960 1.9460 1.9300	1.9600 1.9700 1.9770 1.9800	12 396 827 10	1 2 1 1
COGNOR	5,9450	17:03	250	0.00	0.00 %	7519	PKC	PKC	313	0	0	[+]
COG	0.00 0.00	5.3550 6.5350	17:03 17:02 17:02 17:01	1079 801 669 400	5,9450 5,9450 5,9450 5,9450	2 1 1 4	1800 700 1000 1548	6.3000 6.1000 6.0500 6.0000	5.9000 5.9450 5.9600 5.9700	100 3000 2222 1	1 1 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3311	PKC	PKC	14781	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 3 1 1	139 24 10 10	3.7200 3.7100 3.7000 3.6500	2.5000 3.0000 3.0400 3.3400	415 1465 10 800	2 2 1 1
COMP	64,0000	17:00	10	0.00	0.00 %	325	PKC	PKC	79	0	0	[+]
CMP	0.00 0.00	57.6000 70.4000	17:00 17:00 17:00 17:00	115 125 10 19	64,0000 64,0000 64,0000 64,0000	1 2 1 1	48 219 222 234	65.0000 64.0000 63.3000 63.2000	64.0000 65.0000 65.4000 66.0000	30 357 16 370	1 3 1 3
COMPERIA	5,4000	16:02	2	0.00	0.00 %	33	PKC	5.4000	1688	0	0	[+]
CPL	0.00 0.00	4.8600 5.9000	15:56 15:50 15:40 14:51	2 199 1 2	5,4000 5,2500 5,2500 5,2000	2 1 2 1	20 8 1698 46	5.4000 5.2500 5.2000 5.0000	5.6000 5.6500 5.7500 5.9000	1000 111 252 338	1 1 1 2
COMPREMUM	1,1400	16:41	145	0.00	0.00 %	200	1.1200	1.1400	855	0	0	[+]
CPR	0.00 0.00	1.0300 1.2500	16:40 16:36 15:51 15:47	50 1030 150 2030	1,1400 1,1400 1,1450 1,1150	2 1 4 2	1200 255 1416 6000	1.1100 1.1050 1.1000 1.0950	1.1450 1.1500 1.1600 1.1650	1000 4400 2956 3000	1 2 2 2
CORMAY	0,5540	17:00	42	0.00	0.00 %	1500	0.5540	0.5520	45	0	0	[+]
CRM	0.00 0.00	0.4990 0.6080	17:00 17:00 16:45 16:44	128 19 15 1174	0,5540 0,5540 0,5540 0,5320	1 5 3 2	1326 8233 5330 384	0.5320 0.5300 0.5260 0.5240	0.5540 0.5560 0.5580 0.5600	3958 2753 53 5513	2 2 1 4
CREEPYJAR	520,0000	17:00	14	0.00	0.00 %	23	520.0000	520.0000	36	0	0	[+]
CRJ	0.00 0.00	468.0000 572.0000	17:00 17:00 17:00 17:00	3 7 4 1	520,0000 520,0000 520,0000 520,0000	1 9 8 8	5 32 29 33	518.0000 514.0000 512.0000 510.0000	522.0000 524.0000 526.0000 528.0000	34 16 17 5	1 7 4 1
CREOTECH	952,0000	17:04	20	0.00	0.00 %	285	PKC	PKC	607	0	0	[+]
CRI	0.00 0.00	857.0000 1046.0000	17:04 17:04 17:04 17:03	18 5 1 1	952,0000 952,0000 952,0000 952,0000	1 1 1 1	1 4 50 10	1010.0000 1000.0000 999.0000 971.0000	895.0000 910.0000 930.0000 939.0000	31 1 2 9	1 1 1 1
CYBERFLKS	204,0000	17:00	10	0.00	0.00 %	208	PKC	PKC	118	0	0	[+]
CBF	0.00 0.00	183.6000 224.4000	17:00 17:00 17:00 17:00	2 7 1 1	204,0000 204,0000 204,0000 204,0000	1 1 1 2	55 2 6 16	210.0000 206.0000 205.0000 204.8000	203.6000 204.0000 204.8000 205.0000	6 84 69 1	1 2 2 1
CYFRPLSAT	16,4000	17:04	1	0.00	0.00 %	150	PKC	PKC	4871	0	0	[+]
CPS	0.00 0.00	14.7600 18.0400	17:04 17:00 17:00 17:00	5000 1038 33 213	16,4000 16,4000 16,4000 16,4000	1 1 4 2	50 618 1137 740	18.0000 16.4450 16.4000 16.2200	16.3350 16.3500 16.3800 16.4000	3061 1591 59 4094	1 1 1 8
DADELO	74,6000	17:02	410	0.00	0.00 %	10	PKC	73.9000	76	0	0	[+]
DAD	0.00 0.00	67.2000 82.0000	17:00 17:00 17:00 17:00	250 40 391 12	74,6000 74,6000 74,6000 74,6000	1 1 1 2	18 25 20 25	74.7000 74.2000 74.1000 74.0000	74.6000 75.0000 75.1000 75.4000	33 195 84 66	1 3 1 1
DATAWALK	123,0000	17:03	12	0.00	0.00 %	124	PKC	PKC	1	0	0	[+]
DAT	0.00 0.00	110.8000 135.2000	17:02 17:02 17:01 17:01	24 14 20 66	123,0000 123,0000 123,0000 123,0000	1 1 1 2	50 1 3 6	125.8000 125.2000 125.0000 124.8000	122.0000 123.0000 123.6000 125.8000	66 20 10 359	1 1 1 3
DBENERGY	9,1000	09:00	2	0.00	0.00 %	10	8.9000	9.1000	1460	0	0	[+]
DBE	0.00 0.00	8.2000 10.0000	09:00 15:51 12:58 12:34	2 10 17 10	9,1000 9,0800 9,0400 9,0800	2 1 1 2	28 76 10 186	8.8800 8.8600 8.8200 8.8000	9.2000 9.3000 9.4000 9.4600	10 20 10 50	1 2 1 1
DEBICA	89,2000	17:00	38	0.00	0.00 %	443	PKC	PKC	61	0	0	[+]
DBC	0.00 0.00	80.3000 98.1000	17:00 17:00 17:00 17:00	20 26 1 51	89,2000 89,2000 89,2000 89,2000	1 1 5 2	15 16 17 2	90.0000 89.2000 89.0000 88.9000	89.2000 89.3000 89.8000 90.0000	21 30 1000 445	2 1 1 4
DECORA	72,1000	17:00	1	0.00	0.00 %	40	PKC	PKC	5	0	0	[+]
DCR	0.00 0.00	64.9000 79.3000	16:42 16:41 16:40 16:40	1 5 7 7	72,0000 72,0000 71,6000 71,8000	2 1 1 1	59 2300 5 27	72.5000 72.3000 72.2000 72.1000	72.1000 72.7000 72.8000 73.0000	125 31 30 32	2 1 1 2
DEKPOL	71,8000	16:47	1	0.00	0.00 %	18	PKC	PKC	31	0	0	[+]
DEK	0.00 0.00	64.8000 78.8000	16:47 16:36 16:34 16:06	1 2 20 74	71,8000 72,6000 72,6000 72,6000	1 1 1 2	1 40 52 31	71.8000 71.6000 71.4000 71.2000	71.8000 72.4000 72.8000 73.0000	44 2 193 39	1 1 2 2
DELKO	6,1400	16:03	1	0.00	0.00 %	2	PKC	6.1300	250	0	0	[+]
DEL	0.00 0.00	5.5300 6.7500	15:59 15:36 15:20 14:27	6 5 36 14	6,1400 6,1400 6,1400 6,1400	5 3 1 1	47 274 5 550	6.1100 6.1000 6.0900 6.0700	6.1400 6.1500 6.1600 6.1700	358 1323 748 4609	3 4 2 1
DEVELIA	11,0000	17:00	427	0.00	0.00 %	1115	PKC	PKC	1239	0	0	[+]
DVL	0.00 0.00	9.9000 12.1000	17:00 17:00 17:00 17:00	1 223 177 25	11,0000 11,0000 11,0000 11,0000	1 3 1 9	3000 130 50 918	11.5000 11.0600 11.0200 11.0000	11.0000 11.0600 11.0800 11.1000	200 6500 501 500	1 1 2 1
DGA	26,9000	16:08	1	0.00	0.00 %	298	25.2000	26.2000	50	0	0	[+]
DGA	0.00 0.00	24.3000 29.5000	16:08 16:07 15:32 10:34	9 2 11 1	26,9000 26,0000 26,9000 26,9000	1 1 1 1	120 14 55 10	24.0000 23.8000 23.6000 1.0000	26.9000 27.0000 27.1000 28.0000	46 313 31 200	1 2 1 1
DIAG	161,1000	17:00	5	0.00	0.00 %	305	PKC	PKC	115	0	0	[+]
DIA	0.00 0.00	145.0000 177.2000	17:00 17:00 17:00 17:00	91 33 9 1	161,1000 161,1000 161,1000 161,1000	2 1 5 1	161 6 24 186	163.0000 161.6000 161.5000 161.4000	161.1000 161.9000 162.0000 162.5000	4 50 202 51	1 1 1 2
DIGITANET	196,5000	17:00	6	0.00	0.00 %	125	PKC	PKC	129	0	0	[+]
DIG	0.00 0.00	176.9000 216.0000	17:00 17:00 17:00 17:00	3 3 7 18	196,5000 196,5000 196,5000 196,5000	2 1 3 1	6 1 19 2	194.9000 194.8000 194.7000 194.5000	196.0000 196.5000 197.3000 197.4000	47 136 6 24	2 4 2 1
DINOPL	31,8200	17:04	345	0.00	0.00 %	2206	PKC	PKC	7341	0	0	[+]
DNP	0.00 0.00	28.6400 35.0000	17:04 17:02 17:02 17:02	50 40 370 19590	31,8200 31,8200 31,8200 31,8200	1 1 1 4	50 159 536 748	33.0000 32.7800 32.4700 32.0000	29.4000 29.5000 31.5000 31.7500	450 40 270 500	1 1 1 1
DMGROUP	2,2800	17:00	2	0.00	0.00 %	20	2.2500	2.2700	10	0	0	[+]
DMG	0.00 0.00	2.0600 2.5000	16:49 16:49 16:49 16:49	24471 20 100 10	2,2400 2,2400 2,2400 2,2400	2 1 2 3	1520 670 34 287	2.2400 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3200	19 20 1893 600	2 1 1 1
DOMDEV	260,0000	17:00	13	0.00	0.00 %	13	PKC	PKC	4	0	0	[+]
DOM	0.00 0.00	234.0000 286.0000	17:00 17:00 17:00 17:00	5 3 2 2	260,0000 260,0000 260,0000 260,0000	1 3 1 4	4 18 12 56	261.0000 260.0000 259.5000 259.0000	251.0000 254.0000 260.0000 261.0000	1 27 9 1	1 1 2 1
DRAGOENT	18,8500	13:45	2	0.00	0.00 %	22	18.4000	18.7500	23	0	0	[+]
DGE	0.00 0.00	17.0000 20.7000	12:32 09:51 09:51 09:51	25 32 50 50	18,3500 18,9500 18,9500 18,8500	1 1 1 3	100 50 50 9	18.3500 18.2500 18.2000 18.1000	18.9000 18.9500 19.0000 19.0500	50 96 59 13	1 1 1 4
ECHO	5,0000	17:00	2	0.00	0.00 %	49	PKC	PKC	1	0	0	[+]
ECH	0.00 0.00	4.5000 5.5000	16:46 16:41 16:41 16:40	500 839 353 695	5,0000 5,0200 5,0200 5,0200	1 1 4 1	158 800 100557 7	5.0200 5.0100 5.0000 4.9900	5.0400 5.0500 5.0600 5.0800	54 6638 310 84	1 2 2 3
EDINVEST	9,1800	17:00	33	0.00	7.49 %	277	PKC	PKC	24	0	0	[+]
EDI	0.00 0.00	7.7000 9.3800	17:00 17:00 16:49 16:49	5 12 894 6	9,1800 9,1800 9,0000 9,0000	1 2 1 0	193 945 59 0	8.8000 8.6000 7.7200 0.0000	9.0000 9.0200 9.3200 9.5000	6343 500 128 93	3 1 1 2
ELEKTROTI	62,9500	17:00	2	0.00	0.00 %	224	PKC	PKC	62	0	0	[+]
ELT	0.00 0.00	56.7000 69.2000	16:49 16:48 16:44 16:43	19 30 45 3	62,9500 62,9500 62,9500 62,4500	1 3 1 1	5 207 48 333	64.1500 62.9500 62.8000 62.2000	62.5000 62.9000 62.9500 63.3000	50 145 370 10	1 1 3 1
ELKOP	1,7200	16:46	1	0.00	0.00 %	2	1.6650	1.6650	3	0	0	[+]
EKP	0.00 0.00	1.5500 1.8900	16:46 14:54 14:54 14:54	2 1 1 1	1,7150 1,7000 1,6900 1,6900	1 2 3 1	2 1001 1548 1000	1.6600 1.6550 1.6500 1.6300	1.7200 1.7400 1.7450 1.7500	4 590 2 4	2 1 1 2
ENEA	20,2600	17:01	874	0.00	0.00 %	171	PKC	PKC	58	0	0	[+]
ENA	0.00 0.00	18.2400 22.2800	17:01 17:01 17:00 17:00	72 8 303 201	20,2600 20,2600 20,2600 20,2600	1 1 5 1	50 50 985 10	20.3800 20.3000 20.2600 20.2000	20.2400 20.3800 20.4000 20.4200	100 6 6 6	1 1 1 1
ENELMED	19,4000	17:00	2	0.00	0.00 %	152	19.0000	19.4000	422	0	0	[+]
ENE	0.00 0.00	17.5000 21.2000	15:18 11:33 11:33 10:27	2 1 26 1	19,0000 19,0000 19,2000 19,4000	1 3 3 3	20 215 407 465	18.9000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	229 5 9 10	2 1 1 1
ENERGA	18,8800	17:00	156	0.00	0.00 %	788	PKC	18.8800	1803	0	0	[+]
ENG	0.00 0.00	17.0000 20.7500	16:45 16:41 16:34 16:15	25 500 28 248	18,8800 18,8800 18,8800 18,9000	1 9 1 1	190 54143 255 255	18.9200 18.8600 18.8200 18.8000	18.9000 18.9200 18.9800 19.0000	3136 1000 3 6322	4 1 1 8
ENERGOINS	2,2000	15:29	58	0.00	0.00 %	20	2.2000	PKC	7	0	0	[+]
ENI	0.00 0.00	1.9800 2.4200	15:29 15:09 14:18 13:31	192 240 10 315	2,1800 2,1800 2,1800 2,2000	1 1 3 3	184 2315 1983 989	2.1700 2.1600 2.1500 2.1400	2.2000 2.2200 2.2400 2.2500	4628 112 4897 694	3 1 3 1
ENTER	53,2000	17:03	5	0.00	0.00 %	181	PKC	PKC	20	0	0	[+]
ENT	0.00 0.00	47.9000 58.5000	17:03 17:00 17:00 17:00	28 50 22 36	53,2000 53,2000 53,2000 53,2000	3 1 1 3	213 30 10 309	55.0000 54.0000 53.5000 53.4000	53.3000 53.4000 53.6000 53.7000	40 9 150 19	1 1 1 1
EQUNICO	1,1200	15:53	50	0.00	0.00 %	100	PKC	1.1200	6697	0	0	[+]
EQU	0.00 0.00	1.0100 1.2300	14:48 14:48 14:48 14:48	57 719 1181 2000	1,1000 1,1000 1,1000 1,1000	1 1 3 2	130 1500 3486 1500	1.1300 1.0850 1.0800 1.0500	1.1600 1.1650 1.1700 1.1750	750 2014 2500 1400	1 2 2 1
ERBUD	25,2500	17:00	11	0.00	0.00 %	11	PKC	PKC	10	0	0	[+]
ERB	0.00 0.00	22.7500 27.7500	17:00 17:00 16:42 15:59	10 6 50 10	25,2500 25,2500 25,3500 25,1000	1 2 2 2	420 89 110 20	25.1000 25.0500 25.0000 24.9500	25.2500 25.5500 25.6500 25.9000	10 946 137 20	1 2 2 1
ERG	40,0000	12:14	10	0.00	0.00 %	200	38.4000	40.0000	190	0	0	[+]
ERG	0.00 0.00	36.0000 44.0000	09:00 16:17 16:09 15:58	111 50 12 88	40,0000 40,0000 40,0000 40,0000	1 1 0 0	40 3 0 0	37.0000 34.0000 0.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
ESOTIQ	31,8000	17:00	1	0.00	0.00 %	3	PKC	PKC	15	0	0	[+]
EAH	0.00 0.00	28.7000 34.9000	16:16 16:15 14:10 14:10	25 300 1 2	31,8000 31,7000 31,8000 31,8000	1 2 2 2	1 84 10 115	31.6000 31.5000 31.4000 31.3000	31.8000 31.9000 32.0000 32.1000	94 121 442 252	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	89696	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.4980 0.5000 0.5100	1 1000 1140 100	1 1 2 1
EUROCASH	5,5800	17:00	117	0.00	0.00 %	100	PKC	PKC	120	0	0	[+]
EUR	0.00 0.00	5.0250 6.1350	17:00 17:00 17:00 17:00	117 117 117 117	5,5800 5,5800 5,5800 5,5800	1 1 2 1	420 200 430 6	6.0000 5.6200 5.6000 5.5950	5.5700 5.5800 5.5900 5.6000	200 150 100 904	1 2 1 1
EUROHOLD	4,0000	17:00	1323	0.00	0.00 %	100	3.9800	4.0000	1461	0	0	[+]
EHG	0.00 0.00	3.6000 4.4000	15:58 15:58 15:10 14:09	20 100 1 100	4,0000 3,9800 3,9600 4,0000	1 1 2 2	99 100 3 2	3.9600 3.9400 3.8600 3.7400	4.2400 4.3400 4.3800 4.4400	244 1 153 229	1 1 1 1
EUROTEL	28,2500	17:00	36	0.00	0.00 %	41	PKC	PKC	132	0	0	[+]
ETL	0.00 0.00	25.4500 31.0500	17:00 17:00 17:00 17:00	322 37 101 100	28,2500 28,2500 28,2500 28,2500	1 1 2 2	250 350 13 31	30.0000 29.5000 29.0000 28.2500	27.4500 27.7500 27.9000 28.0000	300 16 50 433	1 1 1 2
FABRITY	25,5000	16:25	8	0.00	0.00 %	1	PKC	25.6000	90	0	0	[+]
FAB	0.00 0.00	23.0000 28.0000	16:14 16:12 16:12 16:12	2 11 4 100	25,5000 25,4000 25,4000 25,4000	1 1 4 3	1000 390 257 141	26.0000 25.7000 25.6000 25.5000	25.9000 26.0000 26.2000 26.4000	2 199 100 379	1 4 1 1
FASING	15,2000	09:00	20	0.00	0.00 %	100	15.2000	15.2000	108	0	0	[+]
FSG	0.00 0.00	13.7000 16.7000	16:49 16:49 14:34 14:34	1 504 28 372	15,2000 14,9000 14,5000 14,6000	1 2 1 1	504 693 10 20	14.9000 14.5000 14.2000 14.1000	15.5000 15.6000 15.8000 15.9000	198 481 42 150	1 1 1 1
FEERUM	15,2000	15:25	100	0.00	0.00 %	40	15.2000	15.3000	520	0	0	[+]
FEE	0.00 0.00	13.7000 16.7000	12:16 12:16 12:16 12:16	1 100 200 520	15,4000 14,8000 14,6000 14,5000	1 1 1 1	77 550 1 3	14.6500 14.6000 14.5500 14.5000	15.3500 15.4000 15.4500 15.5000	154 482 66 600	1 2 1 1
FERRO	30,3000	17:00	4	0.00	0.00 %	57	PKC	PKC	131	0	0	[+]
FRO	0.00 0.00	27.3000 33.3000	17:00 16:49 16:48 16:45	1 1 200 60	30,3000 30,2000 30,4000 30,4000	1 1 3 1	40 200 223 100	31.0000 30.8000 30.5000 30.3000	30.4000 30.5000 30.6000 30.7000	17 1028 3 147	1 8 2 5
FON	1,7400	16:18	281	0.00	0.00 %	195	1.6550	1.7500	960	0	0	[+]
FON	0.00 0.00	1.5700 1.9100	16:18 16:18 16:18 16:18	18 609 20 72	1,7400 1,7400 1,7400 1,7350	2 1 3 2	4370 10000 2410 900	1.6500 1.6150 1.6100 1.6050	1.7650 1.7800 1.7900 1.8000	940 162 2000 2491	1 1 2 2
FORTE	19,6500	16:41	2	0.00	0.00 %	2	19.6500	19.6500	184	0	0	[+]
FTE	0.00 0.00	17.7000 21.6000	16:41 16:25 16:25 15:59	2 20 31 51	19,6500 19,6500 19,6500 19,6500	2 1 2 3	116 300 112 245	19.5500 19.5000 19.4500 19.4000	19.7000 19.7500 19.8000 19.8500	55 99 182 373	3 2 3 3
GAMEOPS	14,1000	16:03	1	0.00	0.00 %	12	PKC	PKC	5	0	0	[+]
GOP	0.00 0.00	12.7000 15.5000	15:44 14:49 14:47 14:30	21 95 205 10	14,2000 14,0500 14,0500 14,3000	1 1 1 4	100 1 155 1226	14.2000 14.1000 14.0500 14.0000	14.4000 14.5000 14.5500 14.7000	666 1698 519 972	3 7 3 2
GAMFACTOR	5,1600	16:43	27	0.00	0.00 %	151	PKC	5.1700	307	0	0	[+]
GIF	0.00 0.00	4.6450 5.6700	16:34 16:18 16:18 16:18	3 368 100 2	5,1700 5,1600 5,1500 5,1500	1 1 1 2	577 119 150 1200	5.2500 5.2100 5.2000 5.1800	5.2000 5.2200 5.2300 5.2600	200 200 454 1	1 1 1 1
GENOMTEC	5,9500	17:00	500	0.00	0.00 %	169	PKC	5.9500	170	0	0	[+]
GMT	0.00 0.00	5.3600 6.5400	16:49 16:49 16:49 16:49	10 1809 2 100	5,9500 5,9000 5,9000 5,9000	2 1 1 1	1170 1660 200 2191	6.0100 6.0000 5.9500 5.9000	5.9600 6.0000 6.1300 6.1400	500 199 1918 2000	1 1 1 1
GETIN	0,4960	17:00	14	0.00	0.00 %	5885	PKC	PKC	182	0	0	[+]
GTN	0.00 0.00	0.4465 0.5450	16:48 16:47 16:38 16:38	2295 6355 54985 15	0,4960 0,4960 0,4960 0,4980	1 3 1 1	377 1944 2900 2900	0.4955 0.4940 0.4935 0.4925	0.4980 0.4995 0.5000 0.5010	350 12190 73953 600	1 3 9 2
GPW	79,4500	17:00	8	0.00	0.00 %	487	PKC	PKC	33	0	0	[+]
GPW	0.00 0.00	71.5500 87.3500	17:00 17:00 17:00 17:00	1 14 16 20	79,4500 79,4500 79,4500 79,4500	2 1 1 1	112 99 63 20	83.0000 80.1000 80.0000 79.7500	78.6000 79.0500 79.4500 79.5000	27 6 35 2	1 1 1 1
GREENX	2,3520	17:02	690	0.00	0.00 %	4	PKC	PKC	10	0	0	[+]
GRX	0.00 0.00	2.1180 2.5860	17:02 17:02 17:00 17:00	50 110 830 300	2,3520 2,3520 2,3520 2,3520	1 3 1 1	62000 200 50 50	2.4200 2.3500 2.3480 2.3460	2.3500 2.3520 2.3660 2.3680	400 20 1394 10000	1 1 1 1
GRODNO	18,6000	16:49	1	0.00	0.00 %	316	PKC	18.5000	70	0	0	[+]
GRN	0.00 0.00	16.7500 20.4000	16:49 16:49 16:48 16:47	1 61 1 30	18,5000 18,5000 18,6000 18,5000	2 1 2 1	270 60 84 6	18.6000 18.5000 18.4000 18.3500	18.6000 18.6500 18.7500 18.8000	267 890 100 130	2 2 1 1
GRUPAAZOTY	22,0000	17:04	364	0.00	0.00 %	8083	PKC	PKC	269	0	0	[+]
ATT	0.00 0.00	19.8000 24.2000	17:03 17:02 17:02 17:02	100 536 4464 1034	22,0000 22,0000 22,0000 22,0000	1 3 2 3	45 3500 286 519	23.2400 23.1000 23.0000 22.6000	21.9600 21.9800 22.0000 22.0200	100 35 2886 200	1 3 6 1
GRUPRACUJ	43,5000	17:00	21	0.00	0.00 %	110	PKC	44.0000	43	0	0	[+]
GPP	0.00 0.00	39.1500 47.8500	17:00 17:00 17:00 17:00	65 32 19 43	43,5000 43,5000 43,5000 43,5000	1 5 1 1	3 862 6 69	43.5500 43.5000 43.4000 43.3500	44.1000 44.2000 44.4000 44.5000	350 30 40 786	1 1 1 2
GTC	2,5900	16:40	50	0.00	0.00 %	5	2.5600	2.5900	441	0	0	[+]
GTC	0.00 0.00	2.3400 2.8400	12:04 11:18 10:54 10:15	50 1600 50 50	2,5900 2,5900 2,6000 2,6000	1 1 2 4	5 5 10 5175	2.5500 2.5200 2.5100 2.5000	2.6000 2.6500 2.6600 2.6700	301 600 500 10	1 1 1 2
HANDLOWY	121,4000	17:00	28	0.00	0.00 %	782	PKC	PKC	107	0	0	[+]
BHW	0.00 0.00	109.4000 133.4000	17:00 17:00 17:00 17:00	36 16 24 1	121,4000 121,4000 121,4000 121,4000	1 5 1 1	25 125 22 23	122.0000 121.4000 121.2000 121.0000	121.2000 121.4000 121.6000 121.8000	450 1019 28 533	1 4 3 6
HARPER	5,1400	17:00	480	0.00	0.00 %	2	5.1000	5.1800	330	0	0	[+]
HRP	0.00 0.00	4.6300 5.6400	16:18 16:18 16:18 16:17	350 3 250 72	5,2000 5,2000 5,2000 5,1800	1 1 4 2	53 1000 199 494	5.0400 5.0200 5.0000 4.9900	5.2000 5.2200 5.2600 5.2800	715 2937 500 100	1 2 1 1
HELIO	53,6000	17:00	31	0.00	0.00 %	15	53.8000	53.4000	7	0	0	[+]
HEL	0.00 0.00	48.3000 58.8000	17:00 16:47 16:13 16:13	119 1 67 33	53,6000 54,4000 53,8000 53,8000	1 1 1 2	10 141 110 640	53.6000 53.4000 53.2000 53.0000	54.2000 55.8000 57.0000 57.2000	300 135 199 167	1 1 2 1
HERCULES	1,3700	17:00	773	0.00	0.00 %	2	1.3750	1.3750	592	0	0	[+]
HRS	0.00 0.00	1.2350 1.5050	17:00 15:57 15:49 15:49	15 100 400 900	1,3700 1,3700 1,3750 1,3700	1 4 5 1	1000 5458 16766 1000	1.3500 1.3250 1.3200 1.3150	1.3800 1.3850 1.4000 1.4200	1300 1108 5000 6800	1 2 1 2
HUUUGE	21,9000	17:00	100	0.00	0.00 %	300	21.9000	22.0000	4368	0	0	[+]
HUG	0.00 0.00	19.7200 24.0500	17:00 17:00 17:00 17:00	26 16 20 15	21,9000 21,9000 21,9000 21,9000	2 1 1 1	1383 578 23 23	21.8000 21.6500 21.6000 21.5000	22.1500 22.2000 22.2500 22.3000	65 112 562 997	1 2 1 1
HYDROTOR	13,8500	15:13	50	0.00	0.00 %	122	13.8500	13.8500	18	0	0	[+]
HDR	0.00 0.00	12.5000 15.2000	15:13 15:13 15:13 14:34	85 300 21 53	13,9000 13,9000 13,9000 13,9000	1 1 4 2	300 105 655 96	13.8000 13.7500 13.7000 13.6000	14.0000 14.2000 14.9500 15.0000	68 529 50 2	1 1 1 1
IBSM	68,4000	14:18	125	0.00	0.00 %	2	67.0000	68.6000	9	0	0	[+]
IBS	0.00 0.00	61.6000 75.2000	14:18 14:18 14:18 09:00	3 1 1 1	68,4000 68,6000 68,6000 71,2000	1 2 0 0	18 20 0 0	66.8000 62.2000 0.0000 0.0000	69.0000 70.4000 71.0000 72.0000	48 1 1 20	1 1 1 1
IDMSAPL	0,4560	09:00	9	0.00	0.00 %	7780	0.4560	0.5000	15000	0	0	[+]
IDM	0.00 0.00	0.4120 0.5000	11:16 10:09 09:17 09:00	7 9 6430 7	0,4560 0,4560 0,5000 0,5000	1 1 1 1	640 17000 200 2000	0.4540 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4705	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 22227 477	1 1 6 1
IFIRMA	26,9500	17:00	48	0.00	0.00 %	5	PKC	PKC	16	0	0	[+]
IFI	0.00 0.00	24.3000 29.6000	17:00 16:49 16:47 16:47	12 10 1 33	26,9500 26,9500 26,9500 26,9500	2 6 4 7	208 954 44 85	27.0000 26.9500 26.9000 26.8500	26.9500 27.0000 27.4000 27.5000	5 614 54 85	1 2 2 1
IFSA	0,1290	11:10	52	0.00	0.00 %	10000	0.1230	0.1290	33832	0	0	[+]
IFR	0.00 0.00	0.1100 0.1480	09:09 09:02 15:25 15:22	323 10000 6464 52106	0,1220 0,1220 0,1290 0,1290	3 1 1 1	8947 24912 19500 5555	0.1220 0.1200 0.1190 0.1180	0.1300 0.1320 0.1340 0.1360	7500 17999 9600 38180	1 2 1 1
IMCOMPANY	41,4000	16:20	9	0.00	0.00 %	1	PKC	41.4500	98	0	0	[+]
IMC	0.00 0.00	37.3000 45.5000	16:03 15:55 15:48 15:30	48 10 6 250	41,4000 40,5000 41,4000 41,0000	1 1 2 1	246 15 35 752	40.7500 40.5000 40.1000 39.7000	41.5000 41.9000 42.1500 42.7000	570 464 238 22	1 2 1 1
IMMOBILE	4,7600	16:46	1	0.00	0.00 %	13	PKC	4.7000	85	0	0	[+]
GKI	0.00 0.00	4.2900 5.2200	16:45 16:44 16:44 16:40	122 28 472 147	4,8900 4,8900 4,8800 4,7600	1 1 1 1	1576 25 10 2146	4.7600 4.7500 4.6700 4.6600	4.8600 4.8900 4.9400 4.9500	2058 1165 499 5100	1 1 1 1
IMPERA	1,7000	15:38	130	0.00	0.00 %	8800	1.6000	1.7000	4500	0	0	[+]
IMP	0.00 0.00	1.5300 1.8700	09:00 16:28 16:28 16:16	55 10 1 1	1,7000 1,7000 1,7000 1,6300	1 1 1 1	812 2130 444 350	1.5800 1.5300 1.5100 1.4200	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,1300	14:52	2171	0.00	0.00 %	248	PKC	PKC	5	0	0	[+]
IMS	0.00 0.00	1.9180 2.3400	14:52 14:52 14:48 14:48	89 100 96 100	2,1300 2,1200 2,1300 2,1250	1 1 1 1	1444 154 100 340	2.1400 2.1300 2.1250 2.1100	2.1300 2.1400 2.1500 2.1550	2294 410 10909 1640	2 2 5 2
INC SA	1,5950	16:12	628	0.00	0.00 %	4000	1.6000	1.6450	4819	0	0	[+]
INC	0.00 0.00	1.4400 1.7500	16:12 16:12 16:12 16:10	400 1 5 6	1,6000 1,6150 1,6150 1,6150	2 4 1 1	923 2617 7 5080	1.5950 1.5900 1.5850 1.5750	1.6500 1.6750 1.6950 1.7050	1959 6737 150 1724	1 2 1 1
INGBSK	408,2000	17:00	5	0.00	0.00 %	20	PKC	PKC	5	0	0	[+]
ING	0.00 0.00	367.4000 449.0000	17:00 17:00 17:00 17:00	126 2 1 11	408,2000 408,2000 408,2000 408,2000	3 1 1 1	5 6 20 60	408.2000 407.8000 403.6000 402.2000	401.0000 408.6000 410.0000 411.0000	26 77 8 4	1 1 2 1
INPRO	7,7000	17:00	114	0.00	0.00 %	200	7.7000	7.5500	1697	0	0	[+]
INP	0.00 0.00	6.9500 8.4500	17:00 12:38 12:04 10:26	16 20 13 5	7,7000 7,4000 7,6500 7,6500	2 2 5 2	249 340 1458 271	7.4000 7.3500 7.3000 7.2500	7.6500 7.7000 7.8000 7.9000	1050 226 739 292	1 2 2 1
INSTALKRK	37,4000	13:03	7	0.00	0.00 %	133	37.4000	37.4000	16	0	0	[+]
INK	0.00 0.00	33.7000 41.1000	12:48 12:47 12:33 11:42	100 100 13 4	37,4000 37,5000 37,7000 37,3000	2 3 1 2	61 311 250 152	37.3000 37.2000 37.1000 37.0000	37.7000 37.8000 37.9000 38.0000	51 51 99 60	1 1 2 1
INTERBUD	1,8950	10:42	30	0.00	0.00 %	30	PKC	1.8950	918	0	0	[+]
ITB	0.00 0.00	1.7100 2.0800	13:16 12:05 11:25 11:23	400 30 13 197	1,8000 1,8950 1,9050 1,7950	1 2 3 1	400 1000 1443 1000	1.7150 1.7100 1.7000 1.6950	1.9000 1.9200 1.9400 1.9600	3481 694 1200 1200	2 1 1 1
INTERCARS	820,0000	17:00	30	0.00	0.00 %	31	PKC	814.0000	3	0	0	[+]
CAR	0.00 0.00	738.0000 902.0000	17:00 17:00 17:00 17:00	2 43 2 1	820,0000 820,0000 820,0000 820,0000	1 1 1 1	3 3 5 5	826.0000 824.0000 820.0000 812.0000	820.0000 827.0000 828.0000 830.0000	43 5 8 12	1 1 1 1
INTERSPPL	0,3750	13:28	1000	0.00	0.00 %	39	0.3845	0.3750	100	0	0	[+]
IPO	0.00 0.00	0.3375 0.4125	13:15 11:15 11:15 11:15	10 26 74 100	0,3845 0,3845 0,3820 0,3820	1 1 1 1	100 3000 3500 2000	0.3740 0.3705 0.3700 0.3675	0.3845 0.3850 0.3915 0.3920	1354 1126 56 3989	3 1 2 1
INTROL	7,2400	15:57	249	0.00	0.00 %	79	PKC	7.2400	543	0	0	[+]
INL	0.00 0.00	6.5200 7.9600	14:51 14:48 14:38 13:12	50 50 20 6	7,2400 7,2200 7,2400 7,2400	2 1 3 1	140 100 129 377	7.2200 7.1800 7.1600 7.1400	7.2600 7.3000 7.3200 7.3400	817 200 200 183	2 1 1 2
IPOPEMA	7,3600	17:00	11	0.00	0.00 %	138	PKC	7.3800	382	0	0	[+]
IPE	0.00 0.00	6.6400 8.0800	16:49 16:47 16:46 16:46	1 144 762 450	7,3800 7,3600 7,3600 7,3600	1 2 1 1	55 13 10 18	7.4000 7.3600 7.3400 7.2200	7.4000 7.4600 7.4800 7.5000	200 500 750 973	1 1 2 2
IZOLACJA	3,8600	17:00	2	0.00	0.00 %	516	3.6100	3.7600	2100	0	0	[+]
IZO	0.00 0.00	3.4800 4.2400	14:53 12:32 09:00 09:00	24 4 2 2	3,7600 3,7600 3,8600 3,8600	1 1 1 2	125 2300 200 724	3.6000 3.5900 3.5200 3.5100	3.8600 3.8800 3.9600 3.9800	216 544 630 598	2 2 1 1
IZOSTAL	3,1400	16:24	24	0.00	0.00 %	659	3.1200	3.1400	726	0	0	[+]
IZS	0.00 0.00	2.8300 3.4500	16:16 16:16 15:11 14:29	408 110 7 83	3,1500 3,1500 3,1500 3,1500	1 2 3 2	419 575 1059 413	3.1100 3.1000 3.0900 3.0800	3.1500 3.1600 3.1700 3.1800	812 1425 1758 865	3 2 2 1
JRHOLDING	4,8400	16:05	200	0.00	0.00 %	20	PKC	4.8400	3	0	0	[+]
JRH	0.00 0.00	4.3600 5.3200	16:04 16:04 15:52 15:21	62 38 200 14	4,8400 4,8400 4,8400 4,8300	1 1 1 1	2 323 14 1	4.7300 4.7200 4.7100 4.7000	4.9300 4.9500 4.9600 4.9800	655 912 326 500	1 2 1 1
JSW	26,3200	17:00	2	0.00	0.00 %	1087	PKC	PKC	354	0	0	[+]
JSW	0.00 0.00	23.6900 28.9500	17:00 17:00 17:00 17:00	2 1 2 7	26,3200 26,3200 26,3200 26,3200	3 1 1 3	168 170 460 1400	27.0000 26.9500 26.7500 26.7000	26.0000 26.3000 26.3100 26.3200	841 1 3 54	4 1 1 3
JWWINVEST	2,8400	17:00	4	0.00	0.00 %	1086	2.7500	2.8700	2735	0	0	[+]
JWW	0.00 0.00	2.5600 3.1200	16:49 16:38 16:35 16:35	335 355 2564 1000	2,8200 2,8200 2,7800 2,8000	1 1 2 1	2760 6 750 1000	2.7400 2.7100 2.7000 2.5000	2.8800 2.8900 2.9000 2.9100	100 100 100 100	1 1 1 1
KCI	0,9240	16:38	6	0.00	0.00 %	100	PKC	0.9240	4405	0	0	[+]
KCI	0.00 0.00	0.8320 1.0150	15:23 12:38 09:16 09:00	1000 7 577 3	0,9200 0,9140 0,9180 0,9140	1 1 1 1	5000 5000 5000 5000	0.9060 0.9040 0.9000 0.8900	0.9280 0.9300 0.9380 0.9400	6400 1936 5000 2988	2 1 1 1
KERNEL	19,3800	17:00	61	0.00	0.00 %	160	19.3000	19.3200	170	0	0	[+]
KER	0.00 0.00	17.4600 21.3000	17:00 17:00 17:00 17:00	687 5 1000 934	19,3800 19,3800 19,3800 19,3800	1 1 1 1	90 5 5 5	19.2600 19.2400 19.2200 19.2000	19.3800 19.4000 19.6000 19.6200	300 100 209 343	1 1 3 1
KETY	1 196,0000	17:00	7	0.00	0.00 %	57	PKC	PKC	1	0	0	[+]
KTY	0.00 0.00	1077.0000 1315.0000	17:00 17:00 17:00 17:00	2 5 9 44	1 196,0000 1 196,0000 1 196,0000 1 196,0000	2 2 1 1	68 6 98 35	1197.0000 1196.0000 1191.0000 1185.0000	1196.0000 1199.0000 1200.0000 1201.0000	2 1 3 10	1 1 2 1
KGHM	330,5000	17:02	40	0.00	0.00 %	5242	PKC	PKC	280	0	0	[+]
KGH	0.00 0.00	297.4500 363.5500	17:01 17:01 17:01 17:00	391 127 15 734	330,5000 330,5000 330,5000 330,5000	1 1 3 1	847 7 172 160	396.6000 350.5000 350.0000 347.0000	329.0000 330.0000 330.5000 331.0000	27 10 256 4	1 1 3 1
KGL	10,9000	15:14	1	0.00	0.00 %	762	10.5000	10.9000	1489	0	0	[+]
KGL	0.00 0.00	9.8500 11.9000	15:14 14:17 09:00 09:00	15 16 1 1	10,4000 10,4000 11,0000 11,0000	1 1 1 1	739 300 105 29	10.4000 10.2000 10.1000 10.0000	11.0000 11.5000 11.6000 12.0000	529 400 38 204	3 1 1 3
KINOPOL	20,0000	17:00	65	0.00	0.00 %	25	PKC	20.0000	523	0	0	[+]
KPL	0.00 0.00	18.0000 22.0000	17:00 15:32 15:24 15:10	40 5 250 97	20,0000 20,0000 20,0000 20,0000	1 1 2 4	100 110 292 1324	20.2000 19.9000 19.8500 19.8000	20.1000 20.2000 20.3000 20.4000	255 100 170 301	2 2 2 2
KOGENERA	79,5000	17:00	22	0.00	0.00 %	56	PKC	80.2000	190	0	0	[+]
KGN	0.00 0.00	71.6000 87.4000	17:00 17:00 17:00 16:45	3 75 25 53	79,5000 79,5000 79,5000 79,2000	1 1 2 2	61 16 550 547	140.0000 79.7000 79.0000 78.5000	80.4000 80.6000 80.9000 81.0000	100 50 81 5	1 1 2 1
KOMPAP	18,6000	15:09	300	0.00	0.00 %	5	PKC	19.2000	420	0	0	[+]
KMP	0.00 0.00	16.8000 20.4000	12:53 12:47 13:15 13:15	1 400 420 330	18,6000 18,6000 18,4000 18,5000	1 1 2 1	420 65 415 200	18.6000 18.4000 17.8000 17.7000	19.6000 20.0000 21.8000 22.6000	195 724 50 406	1 2 1 1
KOMPUTRON	5,8900	17:00	400	0.00	0.00 %	5753	5.9200	PKC	6	0	0	[+]
KOM	0.00 0.00	5.3100 6.4700	16:49 16:37 16:31 16:21	193 26 55 200	5,8500 5,8500 5,8400 5,8500	1 2 2 1	250 10 1005 5	5.8900 5.7800 5.7700 5.7600	5.8900 5.9400 5.9500 5.9800	200 5 10 5	1 1 1 1
KPPD	20,0000	12:06	19	0.00	0.00 %	15	19.5000	20.0000	380	0	0	[+]
KPD	0.00 0.00	18.0000 22.0000	12:06 12:06 09:23 09:00	40 55 5 4	19,9000 19,9000 19,9000 19,4000	2 1 1 1	197 20 69 400	19.4000 19.3000 19.2000 19.1000	21.0000 22.6000 23.4000 26.4000	165 82 27 38	2 1 1 1
KRAKCHEM	0,3110	17:03	885	0.00	0.00 %	10	PKC	0.3050	1	0	0	[+]
KCH	0.00 0.00	0.2800 0.3420	17:02 16:41 16:30 16:28	10000 5000 1 200	0,3110 0,3110 0,3110 0,3110	1 1 1 1	5000 1000 3000 15000	0.3200 0.3100 0.3060 0.3050	0.3130 0.3180 0.3210 0.3220	10 3810 1000 1200	1 2 1 1
KRKA	1 102,0000	16:17	1	0.00	0.00 %	3	PKC	1110.0000	3	0	0	[+]
KRK	0.00 0.00	992.0000 1212.0000	16:16 15:16 12:56 12:54	1 200 2 2	1 102,0000 1 102,0000 1 102,0000 1 102,0000	1 1 2 2	2 4 3 2	1102.0000 1100.0000 1082.0000 1080.0000	1112.0000 1142.0000 1160.0000 1190.0000	3 1 1 5	2 1 1 1
KRUK	429,2000	17:03	30	0.00	0.00 %	240	PKC	PKC	38	0	0	[+]
KRU	0.00 0.00	386.3000 472.1000	17:03 17:03 17:03 17:02	1000 500 500 200	429,2000 429,2000 429,2000 429,2000	1 1 1 1	10 10 100 30	440.0000 435.0000 433.6000 430.4000	428.0000 428.7000 429.0000 429.6000	15 22 100 71	1 1 1 1
KRVITAMIN	13,0000	17:00	1	0.00	0.00 %	198	12.7000	13.0000	3154	0	0	[+]
KVT	0.00 0.00	11.7000 14.3000	16:13 15:11 15:11 13:10	18 12 8 1	12,7000 12,7000 12,8500 13,0000	2 2 1 1	301 2 3 5	12.5500 12.4500 12.4000 12.1000	13.2500 13.3000 13.3500 13.4000	88 3 57 153	3 1 2 2
KSGAGRO	3,7500	15:46	50	0.00	0.00 %	12	3.6350	3.7450	49	0	0	[+]
KSG	0.00 0.00	3.3750 4.1250	15:35 15:34 15:34 15:34	1500 12 4 1	3,7300 3,7300 3,7300 3,7250	2 1 1 1	698 1483 12 12	3.6250 3.6200 3.5800 3.5700	3.7500 3.7900 3.7950 3.8000	649 7 170 10022	2 2 1 4
LARQ	1,9900	11:02	651	0.00	0.00 %	349	1.9900	2.0500	3713	0	0	[+]
LRQ	0.00 0.00	1.7950 2.1800	10:01 09:41 09:03 09:03	1116 884 5 2	2,0400 2,0400 2,0400 2,0400	1 1 2 1	2000 4000 3907 2250	1.9800 1.9600 1.9550 1.9500	2.0700 2.0800 2.1000 2.1200	592 749 990 303	1 1 1 1
LENA	2,2500	16:15	102	0.00	0.00 %	100	PKC	2.2500	111	0	0	[+]
LEN	0.00 0.00	2.0300 2.4700	16:15 16:15 15:32 15:32	40 28 111 814	2,2700 2,2800 2,2800 2,2800	1 1 2 4	198 1813 1500 1955	2.2500 2.2400 2.2300 2.2200	2.2700 2.2800 2.2900 2.3000	1254 4600 6420 120	1 2 2 1
LENTEX	6,9600	17:00	4	0.00	0.00 %	199	6.8600	6.9600	249	0	0	[+]
LTX	0.00 0.00	6.2800 7.6400	17:00 17:00 17:00 17:00	1 1 1 1	6,9600 6,9600 6,9600 6,9600	1 1 2 2	45 100 4 20	6.8200 6.8000 6.7600 6.7200	7.0000 7.1000 7.1200 7.1800	510 700 335 40	1 1 1 1
LESS	0,2300	17:00	2	0.00	0.00 %	50	0.2230	0.2300	58	0	0	[+]
LES	0.00 0.00	0.2070 0.2530	16:44 16:44 16:43 16:43	1472 3000 1528 30	0,2280 0,2280 0,2280 0,2280	2 2 2 1	5050 110000 100050 100000	0.2220 0.2210 0.2200 0.2190	0.2310 0.2330 0.2340 0.2350	80 20 3350 30	2 1 2 1
LIBET	1,3300	14:38	41000	0.00	0.00 %	10	1.3300	1.3700	2486	0	0	[+]
LBT	0.00 0.00	1.2000 1.4600	14:31 14:31 14:31 14:31	18642 4891 2000 467	1,3300 1,3350 1,3350 1,3350	1 2 1 1	1 10 8500 200	1.3100 1.3050 1.2850 1.2800	1.3750 1.3850 1.4000 1.4050	1513 8000 202 712	1 1 2 1
LOKUM	24,0000	16:27	20	0.00	0.00 %	4	PKC	24.0000	28	0	0	[+]
LKD	0.00 0.00	21.6000 26.4000	16:07 15:32 13:47 10:47	2 39 1 23	24,0000 23,7000 23,1000 23,7000	2 2 1 1	174 14 1 89	24.0000 23.6000 23.2000 23.1000	24.1000 24.4000 24.6000 24.8000	50 40 32 50	1 1 2 1
LPP	21 380,0000	17:00	4	0.00	0.00 %	2	PKC	21580.0000	2	0	0	[+]
LPP	0.00 0.00	19250.0000 23500.0000	17:00 17:00 17:00 17:00	2 6 1 1	21 380,0000 21 380,0000 21 380,0000 21 380,0000	1 1 2 1	10 20 4 2	21460.0000 21440.0000 21400.0000 21380.0000	21600.0000 21700.0000 21720.0000 21780.0000	1 12 10 2	1 2 1 1
LSISOFT	41,3000	16:39	40	0.00	0.00 %	94	41.3000	41.9000	102	0	0	[+]
LSI	0.00 0.00	37.2000 45.4000	16:22 16:22 14:24 14:20	365 95 20 20	41,4000 41,5000 41,9000 41,9000	1 2 1 2	120 530 50 230	41.2000 41.0000 40.4000 40.0000	42.0000 43.0000 43.4000 45.8000	190 289 66 500	1 1 1 1
LUBAWA	9,3000	17:04	216	0.00	0.00 %	3218	PKC	PKC	112	0	0	[+]
LBW	0.00 0.00	8.3700 10.2300	17:03 17:01 17:01 17:00	208 176 112 188	9,3000 9,3000 9,3000 9,3000	1 1 1 1	155 150 231 52	9.6000 9.4000 9.3500 9.3350	9.2750 9.3000 9.3350 9.3400	200 10265 187 1681	1 4 1 3
MABION	7,4100	17:00	3	0.00	0.00 %	1240	7.4100	7.4100	40	0	0	[+]
MAB	0.00 0.00	6.6700 8.1500	17:00 16:33 16:33 16:32	4 995 5 1	7,4100 7,4500 7,4500 7,4500	5 3 1 3	1875 694 100 757	7.4000 7.3800 7.3700 7.3600	7.4900 7.5300 7.5400 7.5500	1700 56270 2 10	1 1 1 1
MAKARONPL	21,2000	17:00	9	0.00	0.00 %	90	PKC	PKC	201	0	0	[+]
MAK	0.00 0.00	19.0800 23.3000	16:23 16:23 16:22 16:22	8 5 23 5	20,9000 21,0000 21,2000 21,2000	1 1 1 1	400 111 111 111	21.2000 21.0500 20.9000 20.8500	21.0000 21.2000 21.3000 21.4000	1 5 40 25	1 1 2 2
MANGATA	69,8000	17:02	1	0.00	0.00 %	1	PKC	69.8000	5	0	0	[+]
MGT	0.00 0.00	63.0000 76.6000	17:02 17:00 16:49 16:18	31 18 1 1	69,8000 69,8000 69,8000 69,6000	1 1 2 1	180 6 643 85	70.6000 70.0000 69.6000 69.4000	70.4000 70.6000 70.8000 71.0000	30 30 1 25	1 1 1 1
MARVIPOL	9,0200	17:00	2	0.00	0.00 %	225	PKC	9.0000	553	0	0	[+]
MVP	0.00 0.00	8.1200 9.9200	16:42 16:41 16:41 16:40	100 48 232 129	8,9400 8,9400 9,0000 9,1200	1 1 1 1	25 33 200 2	9.1000 9.0800 9.0600 9.0400	9.0200 9.0600 9.1000 9.1200	914 310 160 414	1 2 2 1
MAXCOM	6,0600	16:11	1	0.00	0.00 %	12	5.8200	6.0600	156	0	0	[+]
MXC	0.00 0.00	5.4600 6.6600	16:11 16:11 16:11 16:11	2 1 1 2	6,0000 6,0000 6,0000 5,9800	1 1 1 1	2 2 280 2	5.8000 5.7800 5.7600 5.7400	6.0800 6.1000 6.1200 6.1400	248 598 4 2	2 3 2 1
MBANK	1 210,0000	17:01	20	0.00	0.00 %	4	PKC	PKC	5	0	0	[+]
MBK	0.00 0.00	1089.0000 1331.0000	17:00 17:00 17:00 17:00	5 1 4 66	1 210,0000 1 210,0000 1 210,0000 1 210,0000	1 1 1 1	1 10 41 1	1250.0000 1212.0000 1211.0000 1210.0000	1137.5000 1210.0000 1212.0000 1219.5000	8 2 10 1	1 1 1 1
MBWS	11,2000	13:54	711	0.00	0.00 %	720	11.0000	11.5000	227	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.5500 12.5000 14.5000 18.8000	700 14 220 160	1 1 1 1
MCI	28,0000	17:00	36	0.00	0.00 %	20	PKC	28.1000	120	0	0	[+]
MCI	0.00 0.00	25.2000 30.8000	17:00 17:00 16:46 16:38	55 45 192 1	28,0000 28,0000 27,9000 28,0000	1 2 1 2	8 185 1 490	27.9000 27.8000 27.7000 27.6000	28.2000 28.5000 28.6000 28.7000	390 202 12 789	2 3 3 2
MDIENERGIA	2,4500	17:02	1100	0.00	0.00 %	2485	PKC	PKC	9533	0	0	[+]
MDI	0.00 0.00	2.2100 2.6900	17:02 17:02 17:01 17:01	2000 2611 4000 100	2,4500 2,4500 2,4500 2,4500	1 1 9 2	4000 650 2025 7253	2.5500 2.5000 2.4500 2.4100	2.4300 2.4400 2.4500 2.4600	2000 1888 2081 2000	1 2 3 1
MEDICALG	29,2500	17:00	51	0.00	0.00 %	194	PKC	PKC	20	0	0	[+]
MDG	0.00 0.00	26.3500 32.1500	17:00 17:00 17:00 17:00	41 59 15 1	29,2500 29,2500 29,2500 29,2500	1 2 1 1	3 22 10 1	29.0000 28.9000 28.8500 28.7500	29.0000 29.1000 29.1500 29.2000	80 2 10 67	1 1 1 1
MEDINICE	71,6000	17:00	51	0.00	0.00 %	1455	PKC	PKC	214	0	0	[+]
ICE	0.00 0.00	64.5000 78.7000	17:00 17:00 17:00 17:00	14 18 17 20	71,6000 71,6000 71,6000 71,6000	1 1 1 4	390 60 41 177	75.3000 72.0000 71.8000 71.6000	71.6000 72.0000 72.8000 72.9000	341 87 122 116	2 1 2 1
MENNICA	44,1000	16:49	126	0.00	0.00 %	95	PKC	43.7000	112	0	0	[+]
MNC	0.00 0.00	39.7000 48.5000	16:36 16:35 16:34 16:34	11 169 169 123	44,1000 44,1000 44,1000 44,1000	1 1 1 1	50 50 99 6	44.6000 44.5000 44.2000 44.1000	43.8000 44.0000 44.1000 44.6000	3 100 32 30	1 1 1 1
MERCATOR	62,0000	17:01	75	0.00	0.00 %	16	PKC	PKC	7	0	0	[+]
MRC	0.00 0.00	55.8000 68.2000	17:01 17:00 17:00 17:00	10 44 178 150	62,0000 62,0000 62,0000 62,0000	1 2 1 3	50 172 30 1829	64.1000 62.5000 62.2000 62.0000	61.8000 61.9000 62.0000 62.2000	70 50 228 296	1 1 2 4
MERCOR	15,1000	16:34	104	0.00	0.00 %	20	PKC	PKC	9	0	0	[+]
MCR	0.00 0.00	13.6000 16.6000	16:34 15:45 15:45 13:07	36 49 1 18	15,1000 15,1000 15,0500 14,9000	1 1 1 2	35 1 156 110	15.1000 14.9500 14.9000 14.8500	15.1000 15.2500 15.3000 15.3500	24 1 1 151	1 1 1 2
MEXPOLSKA	3,7200	17:00	114	0.00	0.00 %	338	3.7200	3.7200	303	0	0	[+]
MEX	0.00 0.00	3.3500 4.0900	17:00 16:40 16:40 16:40	774 100 100 100	3,7200 3,7000 3,7000 3,7000	1 1 2 5	2950 15 100 1056	3.6600 3.6000 3.5500 3.5200	3.7300 3.7500 3.7800 3.7900	240 900 620 2559	1 1 1 3
MFO	32,5000	15:51	2	0.00	0.00 %	30	PKC	PKC	29	0	0	[+]
MFO	0.00 0.00	29.3000 35.7000	15:38 15:38 14:46 13:44	40 100 100 25	32,5000 32,5000 32,5000 32,8000	1 1 2 2	140 307 62 148	32.7000 32.6000 32.2000 32.0000	33.1000 33.4000 33.6000 33.7000	140 5 328 297	1 1 3 1
MILKILAND	1,6800	17:00	400	0.00	0.00 %	4	1.6600	1.6800	1002	0	0	[+]
MLK	0.00 0.00	1.5120 1.8480	17:00 16:49 16:44 16:44	5 5 418 195	1,6800 1,6800 1,6540 1,6540	3 2 3 1	554 4542 5500 80	1.6540 1.6520 1.6500 1.6340	1.6860 1.6940 1.6980 1.7000	22 2 15 2	2 1 1 1
MILLENNIUM	19,0400	17:03	100	0.00	0.00 %	374	PKC	PKC	39	0	0	[+]
MIL	0.00 0.00	17.1400 20.9400	17:00 17:00 17:00 17:00	110 193 358 1766	19,0400 19,0400 19,0400 19,0400	1 1 2 1	1000 78 297 15	19.5000 19.1000 19.0400 19.0200	19.0350 19.0400 19.1000 19.2000	100 150 23 3501	1 1 1 2
MIRACULUM	0,6000	15:37	2	0.00	0.00 %	2500	0.5820	0.6100	200	0	0	[+]
MIR	0.00 0.00	0.5400 0.6600	15:25 15:25 12:43 12:32	419 2652 1770 1500	0,6100 0,6080 0,6000 0,6000	3 1 3 4	17500 9000 5455 5267	0.5800 0.5760 0.5740 0.5660	0.6140 0.6200 0.6220 0.6260	3000 4880 10000 11000	1 1 1 2
MIRBUD	11,0000	17:00	329	0.00	0.00 %	12849	PKC	PKC	275	0	0	[+]
MRB	0.00 0.00	9.9000 12.1000	17:00 17:00 17:00 17:00	56 145 37 35	11,0000 11,0000 11,0000 11,0000	1 1 1 11	1128 1000 50 4434	11.0900 11.0400 11.0200 11.0000	10.9000 11.0500 11.0600 11.0900	200 8 251 176	1 1 2 1
MLPGROUP	109,0000	16:30	17	0.00	0.00 %	150	PKC	109.5000	45	0	0	[+]
MLG	0.00 0.00	98.2000 119.5000	16:30 16:19 16:19 16:15	10 108 15 35	108,5000 107,0000 107,0000 107,0000	1 1 2 2	78 4 115 158	110.0000 109.0000 107.0000 106.5000	110.0000 112.0000 112.5000 113.0000	100 90 89 40	1 1 1 1
MLSYSTEM	15,2600	17:02	100	0.00	0.00 %	1	PKC	PKC	1056	0	0	[+]
MLS	0.00 0.00	13.7400 16.7800	17:00 17:00 17:00 16:43	400 2 370 1	15,2600 15,2600 15,2600 15,1800	1 3 4 3	133 535 902 12	15.0600 15.0400 15.0000 14.9800	15.2600 15.2800 15.3200 15.3400	4 2 100 250	1 1 1 1
MOBRUK	365,0000	17:00	5	0.00	0.00 %	32	PKC	PKC	2	0	0	[+]
MBR	0.00 0.00	328.5000 401.5000	17:00 17:00 17:00 17:00	7 2 1 1	365,0000 365,0000 365,0000 365,0000	2 2 6 2	11 6 62 26	365.5000 365.0000 364.0000 363.5000	364.5000 365.0000 365.5000 366.0000	3 1 423 4	1 1 3 2
MODIVO	81,8000	17:00	20	0.00	0.00 %	998	PKC	PKC	76	0	0	[+]
MDV	0.00 0.00	73.6200 89.9800	17:00 17:00 17:00 17:00	67 1000 94 51	81,8000 81,8000 81,8000 81,8000	1 1 1 1	40 309 15 6011	89.1000 84.1800 84.0000 83.2000	69.5400 76.9000 80.8000 81.8000	6 45 5 102	1 1 1 2
MOJ	1,6000	09:37	20	0.00	0.00 %	3000	1.6100	1.6900	5766	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	15:29 15:29 16:06 14:21	38 962 266 4800	1,6000 1,6000 1,6000 1,6000	1 1 1 1	4742 388 1000 530	1.6000 1.5300 1.5100 1.5000	1.7000 1.7400 1.7500 1.7700	4990 3400 1100 5500	2 2 1 1
MOL	45,5000	16:45	1	0.00	0.00 %	4	PKC	PKC	40	0	0	[+]
MOL	0.00 0.00	40.9600 50.0500	16:45 16:43 16:43 16:43	2 43 18 1	45,5000 45,0200 45,0400 45,0600	1 1 1 1	75 20 1 1	45.5000 45.3800 45.3400 45.3200	45.0000 45.5000 46.2000 46.9000	100 1381 60 96	1 2 1 1
MOLECURE	5,2800	17:00	11	0.00	0.00 %	47	PKC	PKC	50	0	0	[+]
MOC	0.00 0.00	4.7550 5.8000	16:48 16:47 16:47 16:47	1 79 100 400	5,2800 5,2000 5,2100 5,2200	2 2 1 2	531 4359 15 978	5.4000 5.2300 5.2100 5.2000	5.2800 5.3000 5.3300 5.3500	2 533 48 1495	1 1 1 2
MONNARI	6,0000	15:59	11	0.00	0.00 %	50	PKC	6.0000	2021	0	0	[+]
MON	0.00 0.00	5.4000 6.6000	15:56 15:50 14:50 14:40	1 537 557 443	6,0000 5,9000 6,0000 6,0000	1 1 1 2	2250 300 350 2450	6.0000 5.9000 5.8800 5.8600	6.0800 6.1000 6.1400 6.1600	299 800 1624 680	1 2 1 2
MOSTALPLC	12,8000	17:00	2	0.00	0.00 %	113	12.8000	PKC	149	0	0	[+]
MSP	0.00 0.00	11.5500 14.0500	14:03 09:00 17:00 16:21	50 2 1 149	12,8000 12,8000 12,7500 12,7000	1 2 3 2	30 289 2948 161	12.7000 12.6500 12.6000 12.5500	12.9500 13.0000 13.1000 13.1500	111 111 109 192	1 1 2 2
MOSTALWAR	4,1000	17:00	26	0.00	0.00 %	260	PKC	PKC	213	0	0	[+]
MSW	0.00 0.00	3.6900 4.5100	16:48 16:48 16:39 16:38	104 196 139 7	4,1000 4,1000 4,0900 4,1000	1 1 2 2	1500 311 476 2030	4.1000 4.0700 4.0600 4.0500	4.1300 4.1400 4.1500 4.1800	336 411 1025 25	2 1 2 1
MOSTALZAB	6,2900	17:00	2	0.00	0.00 %	163	PKC	PKC	80	0	0	[+]
MSZ	0.00 0.00	5.6700 6.9100	16:41 16:40 16:38 16:36	100 443 100 258	6,2600 6,2800 6,2900 6,2900	1 3 1 1	82 350 100 1	6.2900 6.2600 6.2400 6.2200	6.2900 6.3100 6.3200 6.3300	1800 2028 20 230	1 1 1 1
MOVIEGAMES	8,1900	16:38	100	0.00	0.00 %	2	7.9000	8.2000	50	0	0	[+]
MOV	0.00 0.00	7.3800 9.0000	14:56 14:55 14:43 14:40	1 1871 8 40	8,2200 8,0000 8,2200 7,9900	1 1 1 1	20 150 85 50	7.7800 7.7700 7.7600 7.7400	8.2100 8.2200 8.2500 8.2900	1000 41 49 50	1 1 1 1
MURAPOL	41,4000	17:00	7	0.00	0.00 %	54	PKC	PKC	13	0	0	[+]
MUR	0.00 0.00	37.3000 45.5000	17:00 16:49 16:49 16:43	18 19 1 1	41,4000 41,2000 41,4000 41,4000	4 1 1 1	170 6 250 10	41.4000 41.3500 41.2000 41.0000	40.0000 41.3000 41.4000 41.6500	44 367 200 373	1 3 1 4
MUZA	9,9000	14:21	427	0.00	0.00 %	500	9.6500	9.9000	500	0	0	[+]
MZA	0.00 0.00	8.9500 10.8000	14:21 11:09 11:07 09:36	100 62 70 129	10,0000 10,0000 10,0000 10,0000	1 1 1 1	782 500 500 1000	9.6000 9.5000 9.1500 9.0500	10.0000 10.2000 10.3000 10.4000	750 438 500 800	1 1 1 1
MWTRADE	3,9200	17:00	1	0.00	0.00 %	100	3.7800	3.9200	4	0	0	[+]
MWT	0.00 0.00	3.5400 4.3000	17:00 17:00 16:33 16:33	1 267 4 1	3,9200 3,9200 3,9400 3,7400	1 1 2 2	1 500 1500 736	3.7200 3.6600 3.6400 3.6200	3.9800 4.0200 4.1400 4.1800	100 879 695 650	1 1 1 1
NANOGROUP	2,3550	16:37	158	0.00	0.00 %	1970	PKC	2.3550	582	0	0	[+]
NNG	0.00 0.00	2.1200 2.5900	16:37 16:36 16:26 16:04	342 500 1500 5	2,3350 2,3350 2,3200 2,3200	1 2 1 1	888 1050 517 25	2.3550 2.3250 2.3200 2.3150	2.3600 2.3800 2.3900 2.4000	1472 2928 784 1487	1 1 1 1
NEPTIS	15,1000	14:35	36	0.00	0.00 %	10	PKC	15.1000	134	0	0	[+]
YAN	0.00 0.00	13.6000 16.6000	14:35 12:50 12:08 09:34	14 3 138 49	15,1000 15,1000 15,1000 15,1000	1 2 3 4	1 8 567 177	15.0000 14.7000 14.6000 14.5000	15.2000 15.3000 15.4000 15.5000	791 942 511 674	2 5 2 3
NEUCA	759,0000	17:02	3	0.00	0.00 %	61	PKC	PKC	3	0	0	[+]
NEU	0.00 0.00	684.0000 834.0000	17:00 17:00 17:00 17:00	1 2 2 6	759,0000 759,0000 759,0000 759,0000	1 1 1 2	2 19 17 21	900.0000 770.0000 767.0000 760.0000	764.0000 767.0000 769.0000 770.0000	1 1 1 20	1 1 1 1
NEWAG	111,0000	17:00	2	0.00	0.00 %	38	PKC	PKC	42	0	0	[+]
NWG	0.00 0.00	99.9000 122.0000	17:00 17:00 17:00 17:00	58 32 10 9	111,0000 111,0000 111,0000 111,0000	1 4 1 2	4 26 5 4	112.0000 111.0000 110.6000 110.0000	109.8000 111.0000 111.4000 111.6000	305 346 123 11	2 2 2 2
NEXITY	1,0800	17:00	9	0.00	0.00 %	1700	1.0800	1.0800	91	0	0	[+]
NXG	0.00 0.00	0.9750 1.1800	17:00 16:49 13:15 13:15	1 1000 1000 20	1,0800 1,0200 1,0200 1,0200	1 6 6 2	7335 2584 180 110	1.0300 1.0100 1.0000 0.9900	1.0900 1.1000 1.1100 1.1200	200 200 200 200	1 1 1 1
NOCTILUCA	95,3000	17:00	10	0.00	0.00 %	6	PKC	PKC	5	0	0	[+]
NCL	0.00 0.00	85.8000 104.8000	17:00 16:17 16:17 16:17	7 98 6 32	95,3000 94,0000 93,8000 94,0000	2 1 1 1	210 102 3 12	95.3000 94.5000 94.4000 94.2000	94.0000 95.0000 95.3000 95.4000	1 15 63 27	1 1 3 3
NOVAVISGR	0,6560	16:34	800	0.00	0.00 %	35	PKC	0.6560	681	0	0	[+]
NVG	0.00 0.00	0.5910 0.7210	16:18 16:05 15:39 15:39	19 981 27 3	0,6570 0,6570 0,6570 0,6560	1 1 2 1	1000 69 32 1000	0.6600 0.6560 0.6240 0.6230	0.6570 0.6580 0.6620 0.6640	700 1020 2252 20	1 2 1 1
NOVITA	106,0000	16:07	2	0.00	0.00 %	10	106.5000	106.5000	10	0	0	[+]
NVT	0.00 0.00	95.4000 116.5000	16:06 16:06 13:56 13:56	18 30 10 5	104,0000 104,0000 104,0000 104,0000	2 1 1 2	62 73 50 25	106.0000 104.5000 104.0000 102.5000	107.0000 107.5000 108.0000 108.5000	9 10 31 14	1 1 2 1
NTCAPITAL	0,6100	15:44	130	0.00	0.00 %	800	0.5860	0.6000	4000	0	0	[+]
NTC	0.00 0.00	0.5500 0.6700	15:21 13:14 13:14 10:37	680 80 100 20	0,5960 0,6100 0,5960 0,6100	1 1 1 1	500 500 340 500	0.5840 0.5760 0.5740 0.5720	0.6160 0.6180 0.6200 0.6360	761 500 19789 1010	1 1 3 1
NTTSYSTEM	12,7500	17:00	200	0.00	0.00 %	45	PKC	12.7000	150	0	0	[+]
NTT	0.00 0.00	11.5000 14.0000	17:00 16:49 16:48 16:47	200 200 200 213	12,7500 12,7500 12,7500 12,7500	1 1 1 5	30 662 1953 2805	13.0000 12.8000 12.7500 12.7000	12.8000 12.8500 12.9000 12.9500	2000 580 2031 1302	1 2 6 2
ODLEWNIE	18,4500	17:00	99	0.00	0.00 %	301	PKC	PKC	455	0	0	[+]
ODL	0.00 0.00	16.6500 20.2000	16:48 16:46 16:46 16:46	2 180 85 136	18,5500 18,3000 18,3000 18,4000	2 2 3 2	101 6 911 270	18.4500 18.3500 18.3000 18.2500	18.5000 18.5500 18.8000 18.8500	100 484 160 143	1 1 2 1
ONDE	8,6400	17:00	145	0.00	0.00 %	362	PKC	8.6900	360	0	0	[+]
OND	0.00 0.00	7.7800 9.5000	16:47 16:45 16:44 16:36	5 4 100 10	8,6100 8,6400 8,6400 8,6400	1 3 1 2	1 1460 55 16	8.6500 8.6400 8.6200 8.6000	8.7000 8.7700 8.7800 8.8000	123 50 146 3612	1 1 1 4
ONEMORE	2,6700	17:00	20	0.00	0.00 %	1156	PKC	2.6700	228	0	0	[+]
OML	0.00 0.00	2.4100 2.9300	16:49 16:49 16:49 16:49	757 912 700 1000	2,6300 2,6400 2,6400 2,6400	1 1 3 2	436 1500 11335 2922	2.6800 2.6400 2.6300 2.6200	2.6900 2.7000 2.7100 2.7200	1285 3350 300 3300	2 2 1 2
ONESANO	0,6300	16:10	1000	0.00	0.00 %	4899	0.6300	0.6420	4	0	0	[+]
ONO	0.00 0.00	0.5680 0.6920	16:07 16:07 16:07 16:07	2128 400 31 4	0,6300 0,6300 0,6320 0,6340	1 1 1 1	3185 6 31 6	0.6280 0.6260 0.6220 0.6120	0.6480 0.6500 0.6560 0.6640	4 31 4 2504	1 1 1 2
OPONEOPL	89,8000	17:00	40	0.00	0.00 %	12	PKC	PKC	27	0	0	[+]
OPN	0.00 0.00	80.9000 98.7000	17:00 17:00 17:00 16:41	19 17 24 1	89,8000 89,8000 89,8000 89,1000	1 4 5 1	33 208 193 20	89.8000 89.1000 89.0000 88.5000	89.8000 90.0000 90.1000 90.3000	100 140 100 10	1 3 3 1
OPTEAM	7,3500	17:00	400	0.00	0.00 %	355	7.4000	PKC	20	0	0	[+]
OPM	0.00 0.00	6.6500 8.0500	17:00 17:00 17:00 16:38	20 266 40 40	7,3500 7,3500 7,3500 7,3500	3 4 1 3	1880 1549 60 943	7.3500 7.2000 7.1500 7.1000	7.4000 7.4500 7.5000 7.7000	580 500 1000 1410	2 1 1 3
ORANGEPL	16,1000	17:04	15	0.00	0.00 %	4461	PKC	PKC	10011	0	0	[+]
OPL	0.00 0.00	14.4900 17.7100	17:00 17:00 17:00 17:00	40640 9951 2407 30968	16,1000 16,1000 16,1000 16,1000	1 1 3 1	10 23 451 70	16.1800 16.1200 16.1000 16.0800	15.6000 15.9350 16.1000 16.1150	2 3138 74 164	1 1 3 1
ORCOGROUP	3,5200	10:51	11	0.00	0.00 %	399	3.5200	3.9800	1986	0	0	[+]
OPG	0.00 0.00	3.1800 3.8600	09:00 15:54 11:48 09:55	1 11 2 121	3,9800 3,9800 3,9800 3,8400	1 1 1 2	20 928 828 4321	3.5000 3.3800 3.3000 3.2000	4.0000 4.3600 4.4800 4.5200	2600 341 267 17123	1 1 1 1
OTLOG	13,3000	14:06	65	0.00	0.00 %	2	PKC	PKC	76	0	0	[+]
OTS	0.00 0.00	11.9800 14.6200	14:06 14:06 14:06 14:06	199 80 10 10	13,2600 13,2400 13,1800 13,1800	2 2 1 2	19 1100 199 88	12.9800 12.9400 12.9200 12.9000	13.3000 13.3200 13.3400 13.3600	472 500 2 4	1 1 1 1
OTMUCHOW	5,2000	14:19	349	0.00	0.00 %	101	5.2000	5.3800	99	0	0	[+]
OTM	0.00 0.00	4.6800 5.7200	09:00 14:49 14:49 14:49	1 50 10 20	5,3800 5,1800 5,2000 5,2200	1 1 1 2	1448 400 20 91	5.1800 5.1000 5.0600 5.0000	5.4000 5.4200 5.6000 5.9000	4992 1384 100 69	1 1 1 1
PANOVA	15,8000	12:37	20	0.00	0.00 %	100	15.8000	15.7500	32	0	0	[+]
NVA	0.00 0.00	14.2500 17.3500	12:29 11:49 09:10 09:10	101 10 41 17	15,8500 15,8500 15,8000 15,7000	1 1 1 2	111 113 504 611	15.7500 15.7000 15.6500 15.6000	15.9000 15.9500 16.0000 16.1000	289 199 715 624	2 1 3 1
PASSUS	121,0000	16:47	116	0.00	0.00 %	21	PKC	PKC	52	0	0	[+]
PAS	0.00 0.00	109.0000 133.0000	16:46 16:46 16:46 16:46	7 1 11 39	121,2000 121,2000 120,2000 120,4000	1 1 1 3	35 24 1 80	123.2000 121.2000 121.0000 120.0000	121.2000 122.0000 123.0000 123.8000	84 11 106 5	1 1 3 1
PATENTUS	2,7000	16:49	1	0.00	0.00 %	5	PKC	2.6900	320	0	0	[+]
PAT	0.00 0.00	2.4300 2.9700	16:49 16:44 16:41 16:40	271 150 127 123	2,6900 2,6900 2,6900 2,6800	1 2 1 2	200 415 5 1391	2.7000 2.6300 2.5900 2.5800	2.7000 2.7100 2.7200 2.7300	999 842 500 500	2 1 1 1
PCCEXOL	1,9850	17:00	18	0.00	0.00 %	1909	1.9650	1.9850	1532	0	0	[+]
PCX	0.00 0.00	1.7900 2.1800	16:33 16:33 16:33 16:07	148 50 2 200	1,9700 1,9700 1,9750 1,9850	5 2 14 4	4147 190 9012 1786	1.9600 1.9550 1.9500 1.9450	1.9900 1.9950 2.0000 2.0100	2400 1200 4911 2000	6 2 5 3
PCCROKITA	69,7000	17:00	5	0.00	0.00 %	2	PKC	PKC	8	0	0	[+]
PCR	0.00 0.00	62.8000 76.6000	16:48 16:48 16:46 16:43	1 4 15 7	69,8000 69,7000 69,7000 69,7000	2 1 2 2	45 26 90 60	69.7000 69.0000 68.8000 68.7000	68.8000 69.2000 69.5000 69.7000	20 50 15 63	1 1 1 3
PCFGROUP	3,6900	16:48	20	0.00	0.00 %	120	3.6900	3.7000	1844	0	0	[+]
PCF	0.00 0.00	3.3250 4.0550	16:48 16:48 16:46 16:46	19 18 1 59	3,6900 3,6850 3,6850 3,6800	1 1 1 1	4116 156 507 200	3.6450 3.6000 3.5700 3.5650	3.7150 3.7350 3.7450 3.7650	200 297 4371 200	1 1 2 1
PEKABEX	9,2600	17:00	5	0.00	0.00 %	4	PKC	PKC	14	0	0	[+]
PBX	0.00 0.00	8.3400 10.1800	17:00 16:48 16:34 16:34	5 200 36 287	9,2600 9,2200 9,2200 9,2200	1 1 1 2	150 20 25 1232	9.3000 9.2600 9.2100 9.2000	9.3000 9.3100 9.3200 9.3800	744 170 263 290	2 1 1 1
PEKAO	238,1000	17:03	200	0.00	0.00 %	1217	PKC	PKC	722	0	0	[+]
PEO	0.00 0.00	214.3000 261.9000	17:02 17:00 17:00 17:00	6 226 8 172	238,1000 238,1000 238,1000 238,1000	1 1 1 2	25 200 80 20	242.0000 241.0000 240.2000 240.1000	238.0000 238.1000 238.2000 239.0000	53 75 33 5	1 3 2 2
PEPCO	33,6200	17:03	816	0.00	0.00 %	336	PKC	PKC	30	0	0	[+]
PCO	0.00 0.00	30.2600 36.9800	17:00 17:00 17:00 17:00	200 749 250 447	33,6200 33,6200 33,6200 33,6200	1 1 8 2	500 1000 384 2	33.8000 33.6400 33.6200 33.4000	33.0000 33.4900 33.5000 33.6000	49 80 4 12	1 1 1 1
PEPEES	0,8480	16:10	581	0.00	0.00 %	70	0.8240	0.8460	2000	0	0	[+]
PPS	0.00 0.00	0.7640 0.9320	14:53 14:52 14:52 11:47	800 200 61 278	0,8480 0,8460 0,8460 0,8220	3 3 3 2	3723 12297 4510 4	0.8220 0.8200 0.8100 0.8060	0.8480 0.8500 0.8600 0.8700	2000 2392 3030 8824	1 1 2 1
PGE	10,1400	17:00	3441	0.00	0.00 %	1333	PKC	PKC	908	0	0	[+]
PGE	0.00 0.00	9.1260 11.1500	17:00 17:00 17:00 17:00	9508 1000 1000 1000	10,1400 10,1400 10,1400 10,1400	1 1 1 4	1 300 29 15195	500.0000 10.3000 10.2400 10.2000	10.0000 10.0800 10.1200 10.1400	2 92 30 525	1 1 1 3
PGFGROUP	0,6060	17:00	5	0.00	0.00 %	1997	0.5800	PKC	34	0	0	[+]
PGV	0.00 0.00	0.5460 0.6660	14:08 12:30 11:56 11:56	15 135 3 5065	0,6080 0,6080 0,5800 0,5900	2 2 3 1	10090 3111 18500 2	0.5700 0.5620 0.5600 0.5550	0.6000 0.6030 0.6060 0.6080	10000 3323 10 5990	1 1 1 1
PHARMENA	3,3800	17:00	7	0.00	0.00 %	385	3.2800	3.4000	666	0	0	[+]
PHR	0.00 0.00	3.0500 3.7100	17:00 16:27 14:57 14:57	180 15 155 40	3,3800 3,3700 3,2800 3,2800	1 2 4 1	5 274 812 500	3.2400 3.2300 3.2000 3.1900	3.4200 3.4400 3.4500 3.4800	6 17 1 105	2 3 1 2
PHN	9,3800	16:44	190	0.00	0.00 %	1500	9.4400	9.4000	200	0	0	[+]
PHN	0.00 0.00	8.4600 10.3000	15:37 15:37 15:35 15:35	100 400 100 300	9,4000 9,4000 9,4000 9,4000	1 2 3 4	79 313 1756 929	9.3800 9.3600 9.3400 9.3200	9.4800 9.5000 9.5200 9.5400	300 250 450 105	1 2 2 1
PHOTON	1,3550	17:00	53	0.00	0.00 %	1600	PKC	1.3600	1480	0	0	[+]
PEN	0.00 0.00	1.2200 1.4900	17:00 16:47 16:47 16:47	18 104 10 9	1,3550 1,3450 1,3400 1,3300	3 1 1 1	5214 10 10 505	1.3550 1.3000 1.2850 1.2800	1.3700 1.3900 1.3950 1.4000	11 37 1175 2464	2 1 1 4
PKNORLEN	143,3400	17:01	2256	0.00	0.00 %	1653	PKC	PKC	3282	0	0	[+]
PKN	0.00 0.00	129.0200 157.6600	17:00 17:00 17:00 17:00	442 503 181 631	143,3400 143,3400 143,3400 143,3400	1 1 1 1	135 1 101 6	162.0000 160.0000 151.9400 150.0000	100.0000 134.7400 139.0000 139.3400	600 2165 4400 9	1 1 1 1
PKOBP	101,8400	17:02	234	0.00	0.00 %	2121	PKC	PKC	713	0	0	[+]
PKO	0.00 0.00	91.6600 112.0200	17:02 17:02 17:02 17:00	573 1884 1400 2596	101,8400 101,8400 101,8400 101,8400	1 1 1 1	161 371 250 5000	107.9400 106.9200 105.0000 103.8000	101.6000 101.8000 101.8200 101.8400	13 1315 8 1418	1 1 1 6
PKPCARGO	15,1400	17:00	1739	0.00	0.00 %	35	PKC	PKC	5010	0	0	[+]
PKP	0.00 0.00	13.6300 16.6500	17:00 17:00 17:00 17:00	242 138 12 45	15,1400 15,1400 15,1400 15,1400	2 1 1 1	190 25 5 1000	15.1400 15.1200 15.0500 15.0300	15.0000 15.1400 15.2000 15.2400	100 259 9223 6000	1 3 2 1
PLAYWAY	245,5000	17:00	2	0.00	0.00 %	5	250.0000	PKC	4	0	0	[+]
PLW	0.00 0.00	221.0000 270.0000	16:44 16:44 16:40 16:40	1 1 4 1	244,5000 244,5000 245,5000 245,0000	1 2 1 1	25 25 20 100	246.0000 245.5000 244.5000 244.0000	245.5000 246.0000 247.0000 248.0000	27 12 1 4	2 3 1 2
PLAZACNTR	1,6200	17:00	55	0.00	0.00 %	411	1.5720	1.6400	2137	0	0	[+]
PLZ	0.00 0.00	1.4580 1.7820	17:00 17:00 14:09 13:12	65 35 35 1000	1,6200 1,6200 1,6200 1,6000	1 1 1 2	442 706 667 531	1.5620 1.5600 1.5420 1.5400	1.6500 1.6580 1.6700 1.6780	83 595 1269 570	1 1 1 1
POINTGROUP	1,9650	12:50	14	0.00	0.00 %	1	1.9200	1.9650	7	0	0	[+]
PGM	0.00 0.00	1.7700 2.1600	09:00 09:00 09:49 09:00	1 1 104 7	1,9650 1,9550 1,9500 1,9500	1 1 2 1	1 3947 5969 10	1.9150 1.9100 1.8900 1.8650	1.9900 2.0000 2.1200 2.2800	3800 3900 303 586	1 1 1 1
POLENERGIA	49,2000	17:00	12	0.00	0.00 %	3	PKC	PKC	1	0	0	[+]
PEP	0.00 0.00	44.3000 54.1000	16:38 16:08 16:00 16:00	3 1 131 25	49,2000 49,2000 49,0500 49,1000	2 1 1 2	230 90 256 130	49.0000 48.9500 48.8500 48.8000	49.6000 49.6500 49.8500 49.9500	59 154 2 288	1 1 1 2
POLICE	7,6400	16:44	10	0.00	0.00 %	1203	PKC	PKC	130	0	0	[+]
PCE	0.00 0.00	6.8800 8.4000	16:26 16:21 16:21 16:01	40 10 10 1	7,7600 7,7600 7,7400 7,7600	1 1 1 1	185 12 10 200	7.8400 7.7600 7.6600 7.6200	7.7600 7.7800 7.8000 7.9000	10 357 1092 1300	1 1 3 2
POLIMEXMS	7,6850	17:02	285	0.00	0.00 %	880	PKC	PKC	200	0	0	[+]
PXM	0.00 0.00	6.9200 8.4500	17:00 17:00 17:00 17:00	11 11 1169 16	7,6850 7,6850 7,6850 7,6850	1 1 1 2	6000 145 1280 7200	7.8500 7.8400 7.7800 7.7700	7.5000 7.5800 7.6800 7.6850	570 665 200 1104	2 1 1 2
POLTREG	19,9500	16:38	10	0.00	0.00 %	50	PKC	19.9000	60	0	0	[+]
PTG	0.00 0.00	18.0000 21.9000	16:36 16:36 16:36 16:35	77 33 67 100	19,5500 19,6000 19,6000 19,6000	1 1 2 1	200 134 536 100	20.5000 19.9500 19.5000 19.4000	19.9500 20.1000 20.3000 20.5000	113 1 150 60	1 1 1 1
POLWAX	0,9800	16:49	88	0.00	0.00 %	12	0.9540	0.9800	6988	0	0	[+]
PWX	0.00 0.00	0.8820 1.0750	16:49 11:58 11:58 11:58	12 960 20 12	0,9760 0,9480 0,9480 0,9500	1 6 1 1	2110 1330 11 1100	0.9500 0.9480 0.9460 0.9420	0.9820 0.9840 0.9880 0.9900	5233 536 149 14872	2 2 1 4
PRAGMAINK	3,2000	16:48	2360	0.00	0.00 %	10	3.2000	3.2000	135	0	0	[+]
PRI	0.00 0.00	2.8800 3.5200	16:47 16:13 16:07 15:43	635 4 4 2325	3,2400 3,2800 3,2800 3,2400	1 1 1 1	2405 200 500 100	3.1400 3.1000 3.0800 3.0600	3.2800 3.3000 3.3200 3.3400	2295 420 100 57	1 2 1 1
PROCHEM	24,2000	13:32	1	0.00	0.00 %	23	23.4000	24.6000	25	0	0	[+]
PRM	0.00 0.00	21.8000 26.6000	13:21 13:21 09:00 09:00	27 6 1 1	23,4000 23,5000 24,6000 24,6000	1 1 1 1	100 60 140 72	22.9000 22.3000 22.2000 22.0000	24.7000 24.9000 25.0000 25.4000	318 67 635 400	1 1 2 1
PROJPRZEM	17,6000	17:00	2	0.00	0.00 %	197	17.5000	17.6000	2170	0	0	[+]
PJP	0.00 0.00	15.8500 19.3500	16:01 15:50 15:48 15:18	3 36 230 23	17,6000 17,6000 17,6000 17,6000	3 1 1 2	93 200 438 510	17.3500 17.2500 17.1500 16.6000	18.0000 18.1000 18.2000 18.2500	417 38 6 550	1 1 1 1
PROTEKTOR	1,2700	16:48	534	0.00	0.00 %	885	PKC	1.2700	68	0	0	[+]
PRT	0.00 0.00	1.1440 1.3960	16:47 16:43 16:42 16:41	357 13 1 391	1,2640 1,2700 1,2760 1,2760	1 1 1 1	1200 20 600 1250	1.3200 1.2600 1.2580 1.2520	1.2820 1.2840 1.2860 1.2880	130 3623 1000 22	1 2 1 1
PTWP	130,5000	15:31	2	0.00	0.00 %	14	130.5000	130.5000	65	0	0	[+]
PTW	0.00 0.00	117.5000 143.5000	15:31 15:31 15:31 15:31	1 1 1 1	130,5000 130,0000 130,0000 130,0000	1 3 1 2	1 18 1 31	128.5000 128.0000 127.0000 126.5000	132.5000 134.0000 138.0000 139.5000	244 103 2 97	1 1 1 1
PULAWY	44,6000	14:24	11	0.00	0.00 %	1	PKC	PKC	15	0	0	[+]
ZAP	0.00 0.00	40.2000 49.0000	12:49 12:49 12:45 12:45	1 30 29 11	45,4000 45,3000 44,6000 44,6000	1 3 1 1	33 83 10 170	44.8000 44.6000 44.3000 44.2000	44.6000 45.5000 45.6000 45.7000	7 15 20 4	1 1 3 1
PURE	1,9380	17:04	450	0.00	0.00 %	79	PKC	1.8000	324	0	0	[+]
PUR	0.00 0.00	1.7460 2.1300	17:04 17:03 17:03 17:00	110 185 205 644	1,9380 1,9380 1,9380 1,9380	1 1 1 1	2000 2492 2700 1000	2.0100 2.0000 1.9700 1.9400	1.8900 1.9100 1.9380 1.9400	100 1000 640 30	1 1 2 1
PZU	64,3000	17:02	267	0.00	0.00 %	3280	PKC	PKC	243	0	0	[+]
PZU	0.00 0.00	57.8800 70.7200	17:02 17:00 17:00 17:00	1922 100 751 100	64,3000 64,3000 64,3000 64,3000	2 1 1 2	201 40 40 103	65.0000 64.8000 64.7000 64.6000	60.4600 64.0000 64.2000 64.2800	637 70 289 13	2 1 1 2
QNATECHNO	48,0000	16:44	1	0.00	0.00 %	29	PKC	48.0000	10	0	0	[+]
QNA	0.00 0.00	43.2000 52.8000	16:42 16:18 16:15 16:12	42 5 13 36	48,0000 48,0000 48,0000 47,9000	1 1 1 1	1 9 50 160	48.0000 47.8000 47.2000 46.1000	48.9000 49.0000 49.2000 50.0000	35 802 1075 1992	1 3 1 2
QUERCUS	12,5000	17:01	358	0.00	0.00 %	411	PKC	PKC	78	0	0	[+]
QRS	0.00 0.00	11.2600 13.7400	17:00 16:34 15:59 15:59	8 908 100 20	12,5000 12,5600 12,5600 12,5600	3 1 1 2	548 245 412 199	12.5000 12.4400 12.4200 12.4000	12.4400 12.5400 12.5800 12.6000	288 18 946 767	1 1 2 2
RAFAMET	55,9000	17:00	4	0.00	0.00 %	145	53.8000	55.9000	25	0	0	[+]
RAF	0.00 0.00	50.4000 61.4000	17:00 16:45 14:08 14:08	1 1 1 10	55,9000 55,6000 55,9000 55,6000	1 1 1 1	50 10 35 50	53.6000 53.5000 53.2000 52.5000	56.4000 57.0000 58.0000 58.5000	135 50 20 200	1 1 1 1
RAINBOW	137,0000	17:00	4	0.00	0.00 %	2131	PKC	PKC	16	0	0	[+]
RBW	0.00 0.00	123.3000 150.7000	17:00 17:00 17:00 17:00	4 12 4 2	137,0000 137,0000 137,0000 137,0000	2 1 1 2	215 100 557 460	140.0000 139.4000 139.1000 139.0000	137.0000 137.2000 137.5000 137.6000	73 5 363 100	5 1 1 1
RANKPROGR	4,6850	17:00	244	0.00	0.00 %	5	4.6900	4.6900	249	0	0	[+]
RNK	0.00 0.00	4.2200 5.1500	17:00 16:49 16:49 16:48	5 2 1 249	4,6850 4,6850 4,5950 4,6850	1 1 1 1	2000 500 400 382	4.5050 4.5000 4.4250 4.4050	4.7150 4.7550 4.7600 4.7700	420 1500 400 1500	1 1 1 1
RAWLPLUG	14,2000	11:35	2	0.00	0.00 %	220	14.1000	14.1000	220	0	0	[+]
RWL	0.00 0.00	12.8000 15.6000	11:35 11:34 11:34 09:00	2 2 2 2	14,2000 14,2000 14,2000 14,1000	1 2 1 1	3 31 300 350	14.0500 14.0000 13.9500 13.5500	14.4500 14.5000 14.7500 14.8000	198 1561 101 1169	1 1 1 5
RELPOL	5,6600	17:04	419	0.00	0.00 %	40	5.6200	5.7400	10	0	0	[+]
RLP	0.00 0.00	5.1000 6.2200	17:00 16:15 16:15 16:15	81 81 1200 14	5,6600 5,6000 5,6000 5,6000	2 2 3 2	540 510 1515 1010	5.6000 5.5800 5.5600 5.5400	5.8000 5.8400 5.8600 5.8800	620 10 10 510	3 1 1 2
REMAK	10,3500	17:00	3	0.00	0.00 %	40	9.9600	10.3500	890	0	0	[+]
RMK	0.00 0.00	9.3200 11.3500	09:39 09:39 09:39 09:00	10 4 36 7	9,9200 9,9200 9,9200 9,9200	1 1 2 1	130 757 628 131	9.9400 9.9200 9.8400 9.8200	10.4000 10.4500 10.5000 10.6000	722 48 50 146	1 1 1 1
RENDER	76,2000	17:00	2	0.00	0.00 %	20	75.2000	76.8000	6	0	0	[+]
RND	0.00 0.00	68.6000 83.8000	15:48 15:03 15:03 15:03	5 18 26 28	76,2000 75,2000 75,2000 75,4000	2 1 1 1	6 30 25 27	75.0000 74.6000 74.4000 74.2000	77.6000 79.0000 79.2000 79.6000	2 72 125 1	1 1 2 1
ROPCZYCE	24,8000	17:00	20	0.00	0.00 %	68	PKC	24.8000	76	0	0	[+]
RPC	0.00 0.00	22.4000 27.2000	17:00 16:45 16:45 16:44	300 1 29 1	24,8000 24,1000 24,6000 24,6000	1 1 3 1	10 199 636 400	24.8000 24.3000 24.2000 24.1000	25.0000 25.2000 25.3000 25.4000	662 60 190 472	3 1 4 4
RYVU	18,0000	17:01	150	0.00	0.00 %	150	PKC	PKC	10	0	0	[+]
RVU	0.00 0.00	16.2000 19.8000	17:00 17:00 17:00 17:00	40 80 15 685	18,0000 18,0000 18,0000 18,0000	1 1 1 2	276 40 35 460	18.5000 18.3000 18.2000 18.0400	17.9000 17.9800 18.0400 18.1200	136 1 3 1	1 1 2 1
SANOK	21,5000	16:44	23	0.00	0.00 %	380	21.4000	21.5000	230	0	0	[+]
SNK	0.00 0.00	19.3500 23.6000	16:20 16:20 16:15 16:15	600 54 241 10	21,5000 21,5000 21,5000 21,6000	5 4 4 6	654 691 833 600	21.3000 21.2000 21.1000 21.0000	21.7000 21.8000 21.9000 22.0000	1985 656 670 779	4 3 2 3
SANTANDER	44,7500	17:00	45	0.00	0.00 %	22	44.7500	PKC	404	0	0	[+]
SAN	0.00 0.00	40.2750 49.2250	16:00 14:35 14:35 13:12	2 30 24 1	44,5850 44,5800 44,5800 44,5800	1 1 1 1	100 300 350 20	44.3000 44.2000 43.1000 43.0200	42.5000 44.2000 44.7500 44.9000	6 2 390 28	1 1 1 1
SANWIL	1,3250	09:18	12	0.00	0.00 %	150	1.3200	1.3250	848	0	0	[+]
SNW	0.00 0.00	1.1950 1.4550	09:15 17:00 14:21 14:21	1000 140 363 3000	1,3000 1,3250 1,3000 1,3000	1 3 5 1	500 11050 10291 1010	1.3100 1.2950 1.2900 1.2850	1.3400 1.3450 1.3500 1.3600	1020 180 20 468	2 1 1 1
SCANWAY	392,0000	17:01	50	0.00	0.00 %	949	PKC	PKC	33	0	0	[+]
SCW	0.00 0.00	353.0000 431.0000	17:01 17:00 17:00 17:00	10 27 87 3	392,0000 392,0000 392,0000 392,0000	1 1 1 3	50 10 4 11	415.0000 411.0000 410.0000 409.0000	390.0000 392.0000 395.0000 396.0000	34 111 83 65	3 2 3 3
SCPFL	117,8000	17:00	1	0.00	0.00 %	17	PKC	118.0000	5	0	0	[+]
SCP	0.00 0.00	106.2000 129.4000	17:00 16:49 16:48 16:44	19 1 30 2	117,8000 117,8000 118,0000 117,6000	2 1 1 1	43 75 40 200	117.8000 117.6000 117.2000 117.0000	118.2000 119.2000 120.0000 120.8000	44 37 5 67	1 1 1 1
SECOGROUP	36,4000	12:47	2	0.00	0.00 %	5	36.4000	36.4000	353	0	0	[+]
SWG	0.00 0.00	32.8000 40.0000	09:55 15:43 12:40 10:05	3 1 10 39	35,6000 36,4000 36,4000 36,4000	1 1 1 1	1 56 50 220	35.8000 35.6000 35.2000 35.0000	37.2000 38.0000 38.2000 38.6000	5 508 100 50	1 2 1 1
SEKO	11,1000	16:34	1	0.00	0.00 %	24	PKC	11.0500	128	0	0	[+]
SEK	0.00 0.00	10.0000 12.2000	16:32 16:26 16:26 16:26	100 45 74 1400	11,1000 11,1000 11,0000 11,0500	1 5 7 6	5 1133 1487 1682	11.2500 11.1000 11.0500 11.0000	11.1000 11.3500 11.4000 11.4500	68 2746 500 219	1 2 1 1
SELENAFM	48,2000	17:00	14	0.00	0.00 %	107	PKC	47.7000	232	0	0	[+]
SEL	0.00 0.00	43.4000 53.0000	16:40 16:34 16:27 15:46	60 30 38 32	48,4000 48,4000 48,4000 48,0000	1 1 1 1	50 101 73 2	48.4000 48.2000 48.0000 47.9000	48.2000 48.5000 48.8000 49.0000	189 515 100 10	2 2 1 1
SELVITA	29,8500	17:00	11	0.00	0.00 %	16	PKC	29.5000	90	0	0	[+]
SLV	0.00 0.00	26.9000 32.8000	17:00 17:00 16:49 16:49	9 12 17 8	29,8500 29,8500 30,1000 30,1000	1 1 1 1	53 50 50 1	30.5000 30.2000 30.1500 30.1000	29.8000 30.4000 30.4500 30.7000	1016 12 440 48	1 1 1 1
SFINKS	0,4820	17:01	4780	0.00	0.00 %	5000	0.4720	PKC	9003	0	0	[+]
SFS	0.00 0.00	0.4340 0.5300	16:18 16:07 15:45 15:11	200 10 100 10	0,4820 0,4820 0,4710 0,4820	1 3 1 1	6741 17991 500 10000	0.4710 0.4700 0.4680 0.4650	0.4830 0.4850 0.4900 0.4940	7000 12009 279 11000	1 1 1 2
SHOPER	44,8000	17:00	10	0.00	0.00 %	85	PKC	PKC	99	0	0	[+]
SHO	0.00 0.00	40.3500 49.2500	17:00 17:00 17:00 17:00	13 25 37 41	44,8000 44,8000 44,8000 44,8000	1 1 1 2	80 100 111 26	45.0500 44.9000 44.8000 44.6000	44.7500 44.8500 44.9000 44.9500	25 100 1076 102	1 1 3 1
SILVANO	5,2600	09:53	1	0.00	0.00 %	441	4.9400	5.2600	668	0	0	[+]
SFG	0.00 0.00	4.7400 5.7800	14:57 14:57 14:29 14:29	1 99 39 61	5,2800 5,2800 4,9000 4,9000	1 1 1 1	141 406 100 1650	4.9200 4.9000 4.8600 4.8500	5.2800 5.3000 5.4400 5.5400	406 386 533 850	2 1 2 1
SIMFABRIC	1,5820	17:00	30	0.00	0.00 %	1315	1.5340	1.5840	215	0	0	[+]
SIM	0.00 0.00	1.4240 1.7400	16:12 16:12 15:41 13:37	1 530 124 1	1,5820 1,5580 1,5580 1,5580	1 2 1 2	2000 3000 227 1594	1.5320 1.5300 1.5220 1.5200	1.5860 1.5940 1.5960 1.5980	30 249 906 217	1 1 1 1
SKARBIEC	33,6000	16:36	1	0.00	0.00 %	99	33.6000	33.8000	100	0	0	[+]
SKH	0.00 0.00	30.3000 36.9000	15:52 15:52 15:34 15:33	154 216 84 1	33,6000 33,6000 33,6000 33,8000	1 1 1 1	65 931 1 399	33.5000 33.3000 33.2000 33.1000	33.9000 34.1000 34.3000 34.4000	378 300 20 100	1 1 1 2
SKYLINE	1,6000	14:22	630	0.00	0.00 %	4653	1.6000	1.6800	409	0	0	[+]
SKL	0.00 0.00	1.4400 1.7600	10:52 11:16 09:07 14:58	1 1541 8 1	1,6800 1,6000 1,6000 1,6800	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
SNIEZKA	89,0000	17:00	15	0.00	0.00 %	51	PKC	88.8000	18	0	0	[+]
SKA	0.00 0.00	80.2000 97.8000	17:00 17:00 16:42 16:42	16 12 1 33	89,0000 89,0000 90,2000 90,2000	1 1 1 4	21 10 4 148	91.0000 90.0000 89.2000 89.0000	89.0000 90.2000 90.4000 91.0000	1000 52 64 94	1 1 2 1
SONEL	14,6000	15:58	8	0.00	0.00 %	5	PKC	PKC	67	0	0	[+]
SON	0.00 0.00	13.1500 16.0500	12:02 09:50 09:50 09:00	1 190 10 3	14,9000 14,9000 14,8500 14,6000	1 2 1 1	15 65 20 20	14.6000 14.5000 14.4000 14.3000	14.8000 14.8500 14.9000 14.9500	10 520 603 220	1 2 3 2
SOPHARMA	7,3000	16:46	200	0.00	0.00 %	195	6.6000	7.9200	89	0	0	[+]
SPH	0.00 0.00	6.5800 8.0200	16:46 16:46 15:50 13:57	83 175 185 42	7,2800 7,2000 7,0000 7,0000	1 1 1 1	109 56 2000 2000	6.1200 6.1000 6.0400 6.0200	7.9400 8.1400 8.4000 8.5000	77 425 82 1816	1 1 1 1
SPYROSOFT	406,0000	17:00	15	0.00	0.00 %	39	405.0000	406.0000	183	0	0	[+]
SPR	0.00 0.00	366.0000 446.0000	16:49 16:40 16:40 16:40	6 4 30 4	407,0000 406,0000 406,0000 406,0000	2 1 2 2	35 1 15 351	404.0000 401.0000 400.0000 399.0000	407.0000 411.0000 413.0000 414.0000	32 1 1 1	1 1 1 1
STALEXP	3,0650	17:01	252	0.00	0.00 %	1232	PKC	PKC	267	0	0	[+]
STX	0.00 0.00	2.7600 3.3700	17:00 17:00 17:00 17:00	600 1097 524 372	3,0650 3,0650 3,0650 3,0650	1 1 1 6	1000 500 6500 4243	3.6500 3.0800 3.0700 3.0650	3.0650 3.0700 3.0800 3.0850	3895 1 13293 2603	3 1 5 2
STALPROD	245,0000	16:19	3	0.00	0.00 %	4	PKC	PKC	1	0	0	[+]
STP	0.00 0.00	221.0000 269.0000	15:23 15:23 15:18 15:18	1 4 1 4	245,0000 247,0000 249,0000 249,0000	1 1 3 2	30 31 319 32	248.0000 246.0000 245.0000 244.0000	159.0000 245.0000 246.0000 247.0000	130 6 30 4	1 1 1 1
STALPROFI	9,5200	17:00	4	0.00	0.00 %	83	PKC	PKC	11	0	0	[+]
STF	0.00 0.00	8.5800 10.4500	17:00 16:49 16:35 16:34	2 178 22 2	9,5200 9,5200 9,5200 9,5200	1 1 1 1	150 313 10 5	9.5600 9.5200 9.4200 9.3600	9.5600 9.5800 9.6000 9.6200	516 851 1300 397	3 4 2 2
STAPORKOW	4,7200	15:13	300	0.00	0.00 %	210	PKC	4.7400	286	0	0	[+]
ZUK	0.00 0.00	4.2600 5.1500	15:13 15:13 14:48 10:28	500 50 4 245	4,7200 4,7200 4,6400 4,6400	1 1 1 1	281 285 1700 4000	4.6400 4.6200 4.6000 4.5600	4.7800 4.8000 4.8800 4.9000	1053 1600 653 1174	2 1 4 3
SUNEX	2,8000	16:46	50	0.00	0.00 %	320	2.8000	2.8350	201	0	0	[+]
SNX	0.00 0.00	2.5200 3.0800	16:35 16:09 16:09 16:09	600 322 50 736	2,8000 2,8000 2,8000 2,8000	3 1 1 1	1323 100 2 4	2.7900 2.7800 2.7700 2.7650	2.8500 2.8600 2.8700 2.8800	1313 465 2 464	2 1 1 2
SYGNITY	77,0000	17:00	1	0.00	0.00 %	200	80.0000	PKC	14	0	0	[+]
SGN	0.00 0.00	69.3000 84.7000	17:00 17:00 17:00 16:46	5 4 2 11	77,0000 77,0000 77,0000 77,2000	1 1 1 4	100 17 30 43	77.7000 77.2000 77.1000 77.0000	73.2000 77.0000 77.7000 78.0000	35 4 3 131	3 1 1 1
SYNEKTIK	282,6000	17:00	6	0.00	0.00 %	321	PKC	PKC	60	0	0	[+]
SNT	0.00 0.00	254.4000 310.8000	17:00 17:00 17:00 17:00	87 2 1 4	282,6000 282,6000 282,6000 282,6000	1 1 1 4	1 10 45 6	284.8000 284.0000 283.8000 283.0000	265.8000 278.8000 282.6000 283.2000	6 1 21 20	1 1 2 2
SYNTHAVERSE	2,9700	17:00	123	0.00	0.00 %	100	2.9700	PKC	725	0	0	[+]
SVE	0.00 0.00	2.6750 3.2650	17:00 17:00 16:49 16:45	195 19 250 222	2,9700 2,9700 2,9700 2,9700	1 1 2 1	60 39 2011 4	2.9600 2.9500 2.9400 2.9300	2.9700 2.9850 2.9900 3.0000	203 500 1174 5723	2 1 3 3
TALEX	18,3000	14:54	268	0.00	0.00 %	2	PKC	18.7000	619	0	0	[+]
TLX	0.00 0.00	16.5000 20.0000	14:54 14:54 14:54 11:48	203 16 50 31	18,3000 18,3000 18,4000 18,5000	2 2 1 1	223 3 5 262	18.3000 18.2000 18.1000 18.0000	18.8000 19.0000 19.8000 19.9000	456 110 30 17	1 1 1 1
TARCZYNSKI	123,0000	16:26	3	0.00	0.00 %	15	PKC	122.0000	3	0	0	[+]
TAR	0.00 0.00	111.0000 135.0000	15:36 15:36 15:36 14:58	1 4 2 6	121,0000 121,0000 121,5000 121,0000	5 2 3 4	676 3 21 171	121.0000 120.0000 119.5000 119.0000	122.5000 123.0000 123.5000 124.0000	9 53 162 2914	1 3 2 2
TATRY MOUNTAIN	81,5000	09:25	5	0.00	0.00 %	15	81.5000	80.0000	22	0	0	[+]
TMR	0.00 0.00	73.5000 89.5000	11:45 11:41 11:39 10:15	30 4 1 2	83,5000 83,5000 83,5000 83,5000	2 1 1 1	22 20 7 28	81.0000 80.5000 80.0000 78.5000	87.0000 87.5000 88.0000 88.5000	88 70 111 50	1 1 1 1
TAURONPE	9,1920	17:04	50	0.00	0.00 %	709	PKC	PKC	1307	0	0	[+]
TPE	0.00 0.00	8.2740 10.1100	17:04 17:01 17:01 17:00	1239 559 300 365	9,1920 9,1920 9,1920 9,1920	1 1 2 4	40 9200 4025 22148	10.0000 9.2500 9.2200 9.2000	9.1920 9.2000 9.2100 9.2200	106 5 5 505	2 1 1 2
TENDERHUT	5,9800	11:57	43	0.00	0.00 %	8	5.7800	5.9800	7	0	0	[+]
THG	0.00 0.00	5.4000 6.5600	11:57 11:57 09:34 09:34	49 8 2 2	5,9800 5,8000 5,8000 5,8000	2 1 1 1	42 40 40 40	5.7600 5.7400 5.7000 5.6800	6.0000 6.0200 6.0400 6.0600	320 1340 30 40	2 2 1 1
TERMOREX	0,6950	15:05	21	0.00	0.00 %	1239	0.6900	0.7100	500	0	0	[+]
TRR	0.00 0.00	0.6300 0.7600	13:50 10:50 10:25 09:36	14 5000 430 500	0,6950 0,6950 0,6950 0,6950	2 3 1 2	515 11635 500 659	0.6850 0.6800 0.6750 0.6700	0.7150 0.7200 0.7300 0.7350	6551 500 11668 500	3 1 4 1
TESGAS	1,9450	14:49	47	0.00	0.00 %	80	1.9000	1.9450	253	0	0	[+]
TSG	0.00 0.00	1.7550 2.1300	14:39 11:29 11:29 11:29	200 1 3133 500	1,9450 1,9550 1,8850 1,8850	1 2 1 5	30 750 500 5237	1.8950 1.8900 1.8850 1.8800	1.9500 1.9550 1.9650 1.9700	5200 2048 891 9732	1 2 1 2
TEXT	42,8000	17:00	28	0.00	0.00 %	13	PKC	PKC	4	0	0	[+]
TXT	0.00 0.00	38.5200 47.0800	17:00 17:00 17:00 17:00	72 28 45 5	42,8000 42,8000 42,8000 42,8000	1 1 2 1	63 160 63 23	47.0600 44.0000 43.2000 43.0000	42.4800 42.8000 42.8200 42.8600	2020 1063 200 4	1 5 1 1
TORPOL	69,0000	17:00	52	0.00	0.00 %	4	PKC	PKC	43	0	0	[+]
TOR	0.00 0.00	62.1000 75.9000	17:00 17:00 17:00 16:49	73 100 8 3	69,0000 69,0000 69,0000 69,6000	1 3 1 2	21 38 1 14	70.0000 69.0000 68.9000 68.8000	58.7000 69.0000 69.7000 69.8000	2 748 69 100	1 3 1 1
TOYA	8,9500	17:00	330	0.00	0.00 %	1255	PKC	PKC	115	0	0	[+]
TOA	0.00 0.00	8.0600 9.8400	17:00 17:00 17:00 17:00	13 172 112 148	8,9500 8,9500 8,9500 8,9500	5 2 1 2	5600 973 57 591	8.9500 8.9400 8.9300 8.9000	8.9300 8.9400 8.9500 8.9700	3324 983 605 50	2 3 3 1
TRAKCJA	3,7100	17:04	460	0.00	0.00 %	26	PKC	PKC	996	0	0	[+]
TRK	0.00 0.00	3.3400 4.0800	17:00 17:00 17:00 17:00	451 300 5 2	3,7100 3,7100 3,7100 3,7100	2 2 2 2	8026 350 2450 1195	3.7100 3.7050 3.7000 3.6950	3.6000 3.7100 3.7200 3.7450	473 2000 2000 670	2 2 1 2
TRANSPOL	25,0000	17:00	24	0.00	0.00 %	165	PKC	PKC	71	0	0	[+]
TRN	0.00 0.00	22.5000 27.5000	17:00 17:00 17:00 16:49	56 50 50 50	25,0000 25,0000 25,0000 25,0000	1 1 1 2	20 405 1 336	25.0000 24.7000 24.6000 24.5000	24.6000 25.0000 25.3000 25.4000	20 1210 146 394	1 2 2 1
TSGAMES	94,0000	17:00	25	0.00	0.00 %	40	PKC	PKC	68	0	0	[+]
TEN	0.00 0.00	84.6000 103.4000	17:00 17:00 17:00 17:00	19 68 52 69	94,0000 94,0000 94,0000 94,0000	1 1 1 1	15 5 6 5	97.0000 95.0000 94.4000 94.3500	94.6000 94.8000 94.9000 95.0000	20 20 168 70	1 1 1 2
ULMA	63,5000	16:44	1	0.00	0.00 %	30	59.0000	63.5000	119	0	0	[+]
ULM	0.00 0.00	57.5000 69.5000	16:44 16:32 16:32 16:27	2 110 90 4	62,5000 63,5000 63,0000 62,5000	1 1 2 1	34 1 17 77	58.5000 58.0000 57.0000 56.0000	64.0000 64.5000 65.0000 66.0000	49 583 75 40	1 2 1 1
ULTGAMES	15,0500	16:30	2	0.00	0.00 %	503	PKC	15.2000	971	0	0	[+]
ULG	0.00 0.00	13.5500 16.5500	16:30 13:23 12:44 11:21	1 103 30 2	15,0000 15,0500 15,1000 14,9500	3 1 1 1	162 33 20 220	14.9500 14.9000 14.8500 14.7500	15.3000 15.5000 15.5500 15.6500	70 78 55 226	1 3 1 1
UNIBEP	13,7200	17:00	4	0.00	0.00 %	194	PKC	PKC	17	0	0	[+]
UNI	0.00 0.00	12.3600 15.0800	17:00 16:43 16:42 16:11	6 51 7 1	13,7200 13,7200 13,7200 13,7200	1 1 1 1	10 367 100 4	13.7200 13.7000 13.6400 13.6200	13.7000 13.7200 13.7400 13.7800	1200 2553 1150 2	1 6 1 1
UNICREDIT	304,4000	12:11	700	0.00	0.00 %	13	296.0000	312.0000	4	0	0	[+]
UCG	0.00 0.00	274.0000 334.8000	11:49 09:31 09:16 09:09	6 5 20 20	303,9000 303,9000 302,7000 303,5500	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	320.0000 330.0000 334.0000 360.0000	1 136 1 4	1 3 1 1
UNIMOT	158,0000	17:00	3	0.00	0.00 %	15	PKC	PKC	37	0	0	[+]
UNT	0.00 0.00	142.2000 173.8000	17:00 16:36 16:36 16:27	9 16 2 1	158,0000 156,6000 156,6000 156,6000	4 1 1 2	299 100 13 31	158.0000 157.8000 157.6000 157.0000	158.8000 159.8000 160.0000 160.8000	17 116 28 100	1 1 1 1
URTESTE	42,2000	16:14	29	0.00	0.00 %	71	42.2000	43.5000	20	0	0	[+]
URT	0.00 0.00	38.0000 46.4000	16:14 16:14 16:14 16:14	2 20 12 20	42,2000 42,3000 42,3000 42,4000	1 3 2 1	5 72 55 1	42.1000 42.0000 41.8000 41.7000	43.7000 43.9000 44.0000 44.2000	9 5 15 9	1 1 1 1
VERCOM	129,4000	17:00	6	0.00	0.00 %	50	PKC	PKC	43	0	0	[+]
VRC	0.00 0.00	116.6000 142.2000	17:00 17:00 17:00 17:00	37 14 132 63	129,4000 129,4000 129,4000 129,4000	2 1 1 1	6 9 100 99	130.0000 126.2000 126.0000 124.8000	127.8000 129.6000 129.8000 130.0000	47 97 349 64	1 1 2 3
VIGOSYS	582,0000	17:00	2	0.00	0.00 %	5	PKC	PKC	5	0	0	[+]
VGO	0.00 0.00	524.0000 640.0000	16:39 16:30 16:30 16:30	3 1 6 3	584,0000 586,0000 586,0000 586,0000	1 1 2 2	4 1 36 11	592.0000 584.0000 580.0000 578.0000	588.0000 590.0000 592.0000 594.0000	5 23 6 5	1 2 2 1
VINDEXUS	14,1000	16:12	124	0.00	0.00 %	35	PKC	PKC	1	0	0	[+]
VIN	0.00 0.00	12.7000 15.5000	16:12 16:00 15:45 15:45	5 40 4 1	14,2500 14,3500 14,3500 14,3000	1 1 3 4	1197 211 498 983	14.2000 14.1000 14.0500 14.0000	14.3000 14.3500 14.4000 14.4500	124 476 497 33	1 2 1 4
VIVID	0,6300	17:02	30	0.00	0.00 %	1317	PKC	0.6300	12	0	0	[+]
VVD	0.00 0.00	0.5670 0.6930	17:02 17:00 16:44 16:44	13649 594 1799 95	0,6300 0,6300 0,6210 0,6210	2 1 2 1	7718 30 74 30	0.6210 0.6120 0.6110 0.6100	0.6350 0.6380 0.6390 0.6400	20 8308 40 31000	1 1 1 2
VOTUM	47,5500	17:00	64	0.00	0.00 %	322	PKC	PKC	35	0	0	[+]
VOT	0.00 0.00	42.8000 52.3000	17:00 17:00 17:00 17:00	20 20 20 20	47,5500 47,5500 47,5500 47,5500	1 1 2 1	3 10 344 2	49.0000 48.1000 48.0000 47.6000	47.5500 47.6000 47.7000 47.7500	190 11 10 268	2 1 1 1
VOXEL	94,3000	17:00	1	0.00	0.00 %	40	PKC	PKC	197	0	0	[+]
VOX	0.00 0.00	84.9000 103.6000	17:00 17:00 17:00 16:49	2 8 3 2	94,3000 94,3000 94,3000 94,5000	3 1 1 4	146 21 10 149	95.0000 94.7000 94.4000 94.3000	94.3000 94.9000 95.0000 95.2000	13 20 1 5	1 1 1 1
VRGSA	5,5400	17:00	249	0.00	0.00 %	2	PKC	5.5400	2114	0	0	[+]
VRG	0.00 0.00	4.9900 6.0800	17:00 17:00 17:00 17:00	14 2 6 37	5,5400 5,5400 5,5400 5,5400	1 1 2 1	600 300 1010 500	5.5600 5.5400 5.5200 5.5000	5.5600 5.6000 5.6200 5.6400	1000 2102 1701 1000	1 4 1 1
WARIMPEX	2,3200	16:38	2	0.00	0.00 %	800	2.2800	2.3200	334	0	0	[+]
WXF	0.00 0.00	2.0900 2.5500	16:38 15:35 15:35 15:35	1303 799 100 804	2,2900 2,2700 2,2700 2,2700	4 3 5 2	3412 2607 2769 2703	2.2700 2.2600 2.2500 2.2400	2.3300 2.3500 2.3600 2.3700	680 771 273 1000	1 2 1 1
WASKO	7,1200	17:00	101	0.00	0.00 %	140	PKC	PKC	4	0	0	[+]
WAS	0.00 0.00	6.4200 7.8200	17:00 16:45 16:45 16:44	8 28 72 4	7,1200 7,1200 7,1200 7,1200	1 1 1 1	100 5 5 400	7.1200 7.1000 7.0600 7.0200	7.1000 7.1200 7.1400 7.2600	60 4604 1497 571	1 4 1 1
WAWEL	798,0000	16:06	11	0.00	0.00 %	1	PKC	PKC	4	0	0	[+]
WWL	0.00 0.00	720.0000 876.0000	16:03 15:40 15:18 15:14	1 3 1 15	796,0000 786,0000 798,0000 788,0000	1 1 1 1	1 3 1 3	798.0000 790.0000 788.0000 786.0000	800.0000 804.0000 806.0000 808.0000	192 8 15 1	3 2 2 1
WIELTON	5,7900	17:00	247	0.00	0.00 %	50	PKC	PKC	53	0	0	[+]
WLT	0.00 0.00	5.2200 6.3600	17:00 17:00 17:00 15:46	25 18 5 77	5,7900 5,7900 5,7900 5,7200	1 1 3 5	257 5 710 1169	5.8500 5.7900 5.7300 5.7200	5.7900 5.8000 5.8100 5.8200	367 1656 5 11	2 6 1 3
WIKANA	8,0000	14:45	1	0.00	0.00 %	995	7.6500	8.0000	5145	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	14:03 09:01 09:01 15:14	1 1 21 62	7,6500 8,0000 7,6500 8,0000	1 2 2 1	450 2 4 1869	7.5000 7.1000 7.0500 7.0000	8.1000 8.2000 8.3000 8.3500	2473 415 700 2937	3 1 2 2
WIRTUALNA	58,5000	17:00	17	0.00	0.00 %	4	PKC	PKC	5	0	0	[+]
WPL	0.00 0.00	52.7000 64.3000	17:00 17:00 16:49 16:49	11 15 250 10	58,5000 58,5000 58,5000 58,5000	4 9 1 1	25499 24830 1000 100	58.5000 58.4000 58.3000 58.2000	58.4000 58.5000 58.6000 58.7000	60 42 33286 33	2 2 14 4
WITTCHEN	15,9500	17:01	153	0.00	0.00 %	401	PKC	PKC	267	0	0	[+]
WTN	0.00 0.00	14.3600 17.5400	17:00 17:00 17:00 16:45	3 2 1 293	15,9500 15,9500 15,9500 15,9400	3 1 2 1	1437 1 444 1	15.9500 15.7900 15.7700 15.7600	15.9500 15.9600 15.9700 15.9900	22 1 608 165	1 1 7 2
WOODPCKR	2,9300	16:43	1	0.00	0.00 %	328	2.8700	2.9300	699	0	0	[+]
WPR	0.00 0.00	2.6400 3.2200	16:38 16:38 16:38 16:12	188 800 12 1645	2,8600 2,8700 2,9000 2,9000	4 1 1 1	1334 3 1000 2651	2.8600 2.8500 2.8400 2.8300	2.9400 2.9500 2.9600 2.9700	1850 5 826 3046	2 1 2 2
XPLUS	2,7400	16:27	20	0.00	0.00 %	3055	2.6400	2.7400	62	0	0	[+]
XPL	0.00 0.00	2.4700 3.0100	16:27 14:33 14:32 14:32	10 119 200 181	2,6400 2,7400 2,7200 2,7000	2 2 1 1	202 220 2 100	2.6000 2.5700 2.5600 2.5500	2.7600 2.7800 2.7900 2.8100	2940 1098 500 20	2 2 1 1
XTB	109,0400	17:03	431	0.00	0.00 %	2243	PKC	PKC	2028	0	0	[+]
XTB	0.00 0.00	98.1400 119.9400	17:03 17:02 17:00 17:00	69 2 50 50	109,0400 109,0400 109,0400 109,0400	1 1 3 1	7 20 140 30	111.0000 110.0000 109.3000 109.2800	102.5000 108.6600 109.0000 109.0400	137 9 19 13	1 1 1 1
XTPL	54,8000	17:04	3	0.00	0.00 %	104	PKC	PKC	35	0	0	[+]
XTP	0.00 0.00	49.3500 60.2000	17:04 17:02 16:49 16:49	3 10 72 28	54,8000 54,8000 54,8000 54,9000	2 1 1 3	16 1 3 1057	55.2000 55.1000 55.0000 54.8000	55.1000 55.3000 55.4000 55.9000	15 50 58 3	1 1 1 1
YARRL	6,5000	16:38	509	0.00	0.00 %	40	6.4200	6.5000	221	0	0	[+]
YRL	0.00 0.00	5.8600 7.1400	16:38 16:37 16:37 16:37	491 880 60 60	6,5000 6,5000 6,5000 6,5000	1 1 1 1	600 20 5 250	6.4000 6.3000 6.2800 6.2000	6.5200 6.5600 6.5800 6.6000	100 2964 20 51	1 1 1 1
ZABKA	24,1400	17:01	1658	0.00	0.00 %	1641	PKC	PKC	1289	0	0	[+]
ZAB	0.00 0.00	21.7300 26.5500	17:00 17:00 17:00 17:00	12081 42 17020 5299	24,1400 24,1400 24,1400 24,1400	1 1 1 1	33 389 40 8	24.9200 24.4600 24.3000 24.2500	24.1000 24.1400 24.2800 24.3000	47 1225 4 1000	1 8 1 1
ZAMET	0,8740	17:00	174	0.00	0.00 %	1600	0.8740	PKC	30	0	0	[+]
ZMT	0.00 0.00	0.7880 0.9600	17:00 17:00 17:00 16:36	2900 916 84 500	0,8740 0,8740 0,8740 0,8760	1 1 1 3	1500 61 61 4922	0.8500 0.8480 0.8420 0.8400	0.8680 0.8760 0.8780 0.8840	10236 1049 1069 68	1 1 2 2
ZEPAK	19,1000	16:49	8	0.00	0.00 %	8	19.1000	19.1000	40	0	0	[+]
ZEP	0.00 0.00	17.2000 21.0000	16:46 16:46 16:46 16:46	23 100 100 10	19,1000 19,1000 19,1000 19,1000	1 1 3 1	100 120 237 1	18.8400 18.8200 18.8000 18.7600	19.1800 19.2200 19.2600 19.2800	150 80 68 68	1 1 1 1
ZREMB	9,5000	17:00	17	0.00	0.00 %	117	PKC	PKC	25	0	0	[+]
ZRE	0.00 0.00	8.5500 10.4400	16:45 16:43 16:41 16:41	90 95 10 295	9,5900 9,5000 9,5000 9,5000	1 1 1 2	40 2 2 4	9.5000 9.4900 9.4800 9.4600	9.4000 9.5000 9.5900 9.6500	50 130 4 98	1 1 1 1
ZUE	12,7000	17:00	187	0.00	0.00 %	31	PKC	12.7000	1013	0	0	[+]
ZUE	0.00 0.00	11.4500 13.9500	17:00 17:00 17:00 17:00	1500 313 283 217	12,7000 12,7000 12,7000 12,7000	1 2 3 2	1500 2150 3556 223	12.5500 12.5000 12.4500 12.4000	12.7500 12.8000 12.8500 12.9000	83 350 356 190	1 2 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	135125.6	+1.34%	05-22
WIG20	3705.0	+1.75%	9:13
WIG20 Fut	3637.0	+1.03%	8:57
WIG20USD	996.8	+1.78%	05-22
mWIG40	9480.1	+1.21%	05-22
sWIG80	31636.6	+1.25%	05-22

Notowania Świat
US BlueChip	50579.7	+0.58%	05-22
S&P500 Fut	7560.8	+1.03%	9:03
Nikkei	65158.2	+2.87%	8:45
DAX	24888.6	+1.15%	05-22
Ropa WTI	91.5	-5.24%	9:13
Złoto	4563.3	+1.22%	9:13

Notowania Waluty
EUR/PLN	4.23474	-0.08%	9:13
CHF/PLN	4.65444	+0.03%	9:13
USD/PLN	3.63875	-0.36%	9:13
EUR/USD	1.16379	+0.27%	9:13
GBP/USD	1.34831	+0.32%	9:13
USD/JPY	158.977	-0.12%	9:13

Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
EDINVEST	9.18	7.49%
COLUMBUS	3.74	0.81%
EUCO	0.51	0.39%
GRUPRACUJ	43.50	0.00%
ARLEN	29.40	0.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.66	0.00%
06MAGNA	2.40	0.00%
IMPERA	1.70	0.00%
MDIENERGIA	2.45	0.00%
Więcej ...
Rośnie:		3 Spółek
Bez zmian:		349 Spółek
Spada:		1 Spółek
Obrót:		0 PLN.

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