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

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	473.50	1.94 %	12:12:52	4	474.00	2	41	469.00	470.00	45	3	4	1,818	[+]
11B	464.00 474.50	426.50 520.00	12:12:52 12:10:35 12:10:09 12:09:59	6 2 3 6	474.00 474.50 474.50 474.50	4 1 4 4	122 10 502 51	468.00 467.00 466.50 466.00	471.50 472.50 473.00 473.50	58 20 61 20	2 1 1 1
4FUNMEDIA	4.10	-2.38 %	09:51:36	300	4.10	1	620	3.95	4.09	1850	1	1	2	[+]
4FM	4.10 4.18	3.69 4.51	09:04:44 09:04:44 09:00:00 16:45:46	31 169 5 161	4.18 4.10 4.10 4.20	2 2 2 2	2197 737 673 700	3.90 3.82 3.80 3.70	4.10 4.11 4.18 4.20	1101 1000 793 349	2 1 2 2
ABPL	22.90	1.30 %	11:54:59	9	23.30	2	135	22.80	23.20	50	1	0	6	[+]
ABE	22.90 23.30	20.70 25.10	10:14:32 10:11:20 09:03:07 09:00:00	10 30 50 150	23.30 23.10 22.90 22.90	2 4 1 1	248 665 35 190	22.70 22.60 22.30 22.20	23.30 23.40 23.50 23.60	112 30 1000 425	2 1 1 1
ACAUTOGAZ	36.70	-0.82 %	11:56:43	95	36.50	2	77	36.30	36.50	155	1	1	30	[+]
ACG	36.50 36.70	33.10 40.30	11:22:34 11:10:12 11:09:25 11:07:43	50 115 100 30	36.50 36.50 36.50 36.50	5 9 3 2	420 835 340 69	36.10 36.00 35.80 35.60	36.60 36.70 37.00 37.30	5 5 222 140	1 1 2 2
ACTION	3.46	4.41 %	12:07:58	365	3.55	1	1232	3.45	3.57	300	1	25	88	[+]
ACT	3.35 3.55	3.12 3.80	12:07:58 12:07:58 11:51:02 11:50:48	500 12 388 912	3.55 3.55 3.55 3.54	1 1 2 2	2000 595 3254 2347	3.43 3.38 3.36 3.35	3.58 3.59 3.60 3.64	4933 7095 514 2788	3 2 2 2
ADIUVO	5.46	-8.33 %	12:15:06	118	5.06	1	50	5.04	5.16	370	2	18	91	[+]
ADV	5.00 5.46	4.92 6.00	12:12:11 12:06:28 12:05:46 12:04:33	140 57 93 250	5.06 5.08 5.08 5.10	2 2 3 1	82 350 1995 165	5.02 5.00 4.98 4.96	5.20 5.22 5.24 5.26	1162 1567 1127 1319	4 2 2 2
AGORA	8.28	-2.17 %	12:07:46	1	8.12	1	74	8.12	8.20	1006	2	6	49	[+]
AGO	7.92 8.28	7.46 9.10	11:56:25 11:35:58 11:35:58 11:35:58	105 94 50 56	8.20 8.20 8.18 8.18	2 1 1 1	213 50 50 50	8.10 8.08 8.04 8.02	8.24 8.26 8.28 8.30	400 549 100 546	1 2 1 2
AGROTON	3.80	1.84 %	10:33:20	700	3.88	1	750	3.77	3.88	864	2	5	18	[+]
AGT	3.70 3.90	3.42 4.18	09:55:37 09:55:37 09:55:37 09:49:08	16 970 514 340	3.90 3.88 3.86 3.84	1 1 1 1	396 4 370 10	3.76 3.75 3.71 3.70	3.89 3.90 3.94 3.95	1028 12305 1199 1716	2 6 2 3
AILLERON	6.24	-2.51 %	10:42:23	200	6.22	1	371	6.24	6.48	380	1	2	11	[+]
ALL	6.22 6.50	5.62 6.86	10:32:00 10:32:00 10:22:47 10:22:47	85 61 70 130	6.50 6.50 6.22 6.22	3 1 1 2	950 175 328 973	6.22 6.20 6.18 6.16	6.50 6.66 6.68 6.70	265 151 800 300	2 1 2 1
ALIOR	14.38	-2.65 %	12:15:36	70	14.13	1	352	14.06	14.09	70	1	1,029	14,601	[+]
ALR	13.98 14.39	12.95 15.81	12:14:39 12:14:38 12:14:38 12:14:21	216 179 121 18	14.11 14.11 14.11 14.11	1 2 3 1	100 350 1201 750	14.06 14.05 14.05 14.04	14.10 14.11 14.11 14.12	421 2463 1483 1729	1 6 3 3
ALTA	1.14	0.00 %	10:18:13	2000	1.10	1	1000	1.08	1.10	2925	1	5	6	[+]
AAT	1.10 1.14	1.03 1.25	10:17:44 10:04:58 10:01:22 16:42:31	3000 75 2 3094	1.10 1.10 1.14 1.10	1 1 4 2	1500 5000 10450 3500	1.07 1.06 1.05 1.03	1.14 1.15 1.16 1.17	905 10184 5800 1341	1 3 2 1
ALTUSTFI	0.95	13.64 %	11:32:28	2043	1.00	1	1000	1.02	1.05	2249	2	144	140	[+]
ALI	0.90 1.05	0.86 1.04	11:32:28 11:32:28 11:21:55 11:21:55	1157 1000 593 1250	1.00 1.00 1.05 1.04	1 5 1 2	1000 10824 3000 4600	1.01 1.00 0.97 0.95	1.06 1.06 1.07 1.09	7995 5000 2348 4529	2 2 1 2
ALUMETAL	37.50	0.53 %	12:14:21	200	37.70	1	200	37.70	38.10	175	1	6	226	[+]
AML	37.30 38.00	33.80 41.20	11:13:42 11:13:42 11:13:42 11:13:42	53 80 53 53	38.00 38.00 37.90 37.90	2 1 2 1	281 200 92 34	37.50 37.40 37.30 37.20	38.20 38.50 38.70 38.80	150 248 132 259	1 3 2 3
AMBRA	17.50	-0.57 %	11:49:58	17	17.50	1	65	17.50	17.60	6	1	2	35	[+]
AMB	17.50 17.50	15.75 19.25	11:49:58 11:49:58 11:47:06 10:20:50	200 483 20 30	17.50 17.50 17.50 17.50	1 1 1 1	30 211 289 1016	17.45 17.35 17.30 17.25	17.70 17.80 17.90 18.00	283 79 2027 1594	1 1 3 4
AMICA	103.80	4.09 %	12:04:50	20	107.00	2	24	106.00	106.60	5	1	3	332	[+]
AMC	103.80 107.00	93.50 114.00	12:04:28 12:04:19 12:03:05 12:00:26	500 19 1 8	107.00 107.00 106.00 107.00	1 1 1 1	10 11 48 80	105.80 105.60 105.40 105.20	107.00 107.60 107.80 108.00	554 386 11 100	3 5 1 3
AMREST	26.95	-3.15 %	12:15:59	106	26.15	4	733	26.10	26.15	2950	7	213	5,652	[+]
EAT	26.10 27.05	24.30 29.60	12:15:59 12:15:20 12:14:41 12:14:08	103 209 210 160	26.15 26.15 26.15 26.20	7 35 4 10	1051 8341 2136 2667	26.05 26.00 25.95 25.90	26.20 26.25 26.30 26.35	1236 2511 861 2473	10 15 5 7
APATOR	19.40	1.52 %	11:46:44	50	20.10	3	460	19.85	20.10	116	2	2	42	[+]
APT	19.40 20.20	17.50 21.30	11:13:48 10:39:11 10:39:11 09:27:39	60 62 358 10	20.20 20.20 20.10 20.10	1 2 1 1	2000 224 2106 65	19.80 19.40 19.15 19.00	20.20 20.30 20.40 20.50	1648 1120 527 645	2 3 2 3
APLISENS	9.95	-0.50 %	10:02:01	2	9.90	1	153	9.75	9.90	400	1	1	14	[+]
APN	9.75 9.95	9.00 10.90	10:00:39 09:00:00 09:00:00 14:39:16	780 631 2 400	9.75 9.95 9.95 9.95	1 2 1 1	150 936 157 60	9.65 9.60 9.40 9.20	9.95 10.00 10.30 10.50	423 845 67 450	2 1 2 2
APSENERGY	1.71	-2.37 %	11:37:44	440	1.65	1	350	1.65	1.70	800	2	4	7	[+]
APE	1.61 1.71	1.54 1.88	10:50:56 10:50:56 10:50:56 10:45:26	451 320 300 4	1.61 1.61 1.62 1.70	1 2 3 1	2214 3577 2442 622	1.62 1.62 1.60 1.60	1.72 1.76 1.77 1.80	3800 4060 1900 7000	1 3 1 3
ARCHICOM	15.90	2.91 %	11:47:44	135	15.90	1	139	15.80	15.90	1000	1	3	46	[+]
ARH	15.65 15.95	14.35 17.45	11:28:28 11:16:57 11:10:27 10:41:50	9 224 8 321	15.95 15.85 15.95 15.95	1 1 2 2	554 95 648 440	15.70 15.65 15.50 15.45	16.00 16.10 16.25 16.50	95 225 30 190	1 1 1 1
ARCTIC	4.52	0.44 %	11:55:24	1	4.52	2	1030	4.44	4.51	100	1	4	17	[+]
ATC	4.47 4.55	4.07 4.97	11:51:51 11:19:17 11:11:54 10:43:33	1 1 500 590	4.52 4.52 4.49 4.47	1 3 2 1	1000 2075 667 90	4.43 4.42 4.40 4.38	4.52 4.54 4.56 4.58	4681 2000 300 4782	3 1 1 3
ARTERIA	4.54	0.00 %	09:00:00	2	4.54	1	200	4.32	4.50	1669	1	0	0	[+]
ARR	4.54 4.54	4.10 4.98	09:00:00 16:42:37 16:18:21 12:11:33	2 1 1 10	4.54 4.50 4.32 4.54	1 1 1 0	1850 540 400 0	4.30 4.20 4.06 0.00	4.54 4.60 4.66 5.15	270 50 150 14	2 1 1 1
ARTMAN	6.20	1.97 %	11:15:37	32	6.20	1	1	6.08	6.18	118	1	11	68	[+]
ART	6.08 6.40	5.58 6.82	11:13:21 10:39:45 10:39:19 10:39:19	83 243 1 499	6.08 6.08 6.08 6.08	1 1 1 2	200 400 100 2250	6.06 6.04 6.02 6.00	6.20 6.24 6.30 6.32	2760 525 1191 545	3 2 1 1
ASBIS	3.28	0.00 %	11:46:47	589	3.28	1	493	3.27	3.29	1916	2	45	147	[+]
ASB	3.25 3.31	2.96 3.60	11:44:50 11:44:47 11:44:47 11:28:56	1000 235 679 300	3.28 3.28 3.28 3.28	2 3 4 15	1500 3020 4500 21047	3.27 3.26 3.25 3.25	3.29 3.29 3.30 3.31	15810 500 6175 600	1 1 4 1
ASSECOBS	34.00	0.58 %	11:33:00	3	34.40	2	1237	34.00	34.40	426	4	1	23	[+]
ABS	33.60 34.40	30.60 37.40	11:33:00 11:33:00 11:13:26 10:51:04	58 29 2 96	34.40 34.20 34.20 33.80	2 9 2 3	79 938 80 136	33.80 33.60 33.20 33.00	34.60 34.80 35.00 35.20	223 462 335 252	3 5 4 4
ASSECOPOL	72.00	3.40 %	12:12:06	37	72.90	1	98	72.20	72.40	641	2	37	2,661	[+]
ACP	71.50 73.20	64.80 79.20	12:12:06 12:11:07 12:10:20 12:08:35	3 58 45 56	72.90 72.70 72.90 72.90	1 13 3 1	190 5423 232 50	72.10 72.00 71.90 71.80	72.50 72.60 72.80 72.90	411 228 502 163	2 2 3 1
ASSECOSEE	39.40	0.26 %	12:04:39	10	39.30	2	140	39.00	39.40	1843	3	2	83	[+]
ASE	39.00 39.40	35.50 43.30	12:03:49 11:58:07 11:58:07 11:36:19	7 24 182 665	39.30 39.10 39.10 39.10	1 2 1 1	324 205 27 7	38.60 38.50 38.40 38.30	39.50 39.70 39.80 40.00	60 315 99 1457	1 1 1 6
ASTARTA	16.00	0.00 %	12:11:12	19	16.00	1	49	15.95	16.00	3281	3	4	69	[+]
AST	15.80 16.10	14.40 17.60	12:11:12 12:11:05 11:42:13 11:34:47	392 419 100 50	16.00 16.00 15.95 16.00	1 1 2 1	400 315 240 150	15.85 15.80 15.75 15.55	16.05 16.10 16.15 16.20	50 485 284 250	1 2 1 2
ATAL	30.40	1.67 %	11:57:47	70	30.50	1	288	30.50	30.60	853	3	2	46	[+]
1AT	29.80 30.60	27.40 33.40	11:22:24 11:10:31 11:10:31 11:10:31	25 408 35 49	30.60 29.90 30.00 30.10	3 1 2 1	568 200 426 36	29.90 29.50 29.40 29.10	30.70 30.80 30.90 31.00	264 34 431 900	1 1 1 2
ATENDE	3.30	1.88 %	12:04:04	75	3.26	1	500	3.20	3.26	2330	2	5	15	[+]
ATD	3.26 3.30	2.98 3.62	11:48:21 11:31:52 11:15:58 11:15:58	95 600 296 4	3.26 3.28 3.28 3.28	3 2 1 3	1430 4165 290 2000	3.18 3.16 3.14 3.12	3.28 3.30 3.32 3.42	4727 5594 3600 555	2 9 1 1
ATLANTAPL	0.00	0.00 %	13:30:56	1262	5.00	1	338	5.00	5.10	1940	2	0	0	[+]
ATP	0.00 0.00	4.50 5.50	13:07:27 13:05:57 13:02:21 12:57:35	419 2500 900 81	5.00 5.00 5.10 5.00	1 1 1 1	1600 2500 1100 136	4.94 4.84 4.82 4.68	5.18 5.20 5.30 5.50	123 600 824 300	1 2 2 1
ATLANTIS	0.00	0.00 %	13:30:40	400	0.59	1	45000	0.55	0.59	1680	1	0	0	[+]
ATS	0.00 0.00	0.53 0.65	13:30:34 13:30:27 13:13:06 10:46:04	555 450 1 157	0.59 0.59 0.59 0.57	1 1 1 1	1400 900 3450 1795	0.53 0.51 0.48 0.48	0.59 0.62 0.63 0.64	14978 12862 3000 7423	2 4 1 3
ATLASEST	1.26	0.00 %	11:46:23	1000	1.26	1	2302	1.24	1.26	955	1	1	1	[+]
ATL	1.26 1.26	1.14 1.38	13:50:42 11:55:24 10:38:53 15:37:23	2 45 2 1500	1.26 1.35 1.24 1.32	1 1 1 1	5000 720 9850 10000	1.24 1.21 1.20 1.19	1.30 1.32 1.34 1.37	500 355 1350 5000	1 1 1 1
ATM	10.70	-3.74 %	11:26:54	284	10.30	1	216	10.30	10.40	70	1	0	3	[+]
ATM	10.30 10.70	9.65 11.70	09:00:00 13:32:41 11:42:37 10:06:53	2 100 75 200	10.70 10.70 10.70 10.30	2 1 1 1	1000 1000 1000 1000	10.20 9.05 9.00 8.80	10.70 11.00 11.10 11.80	2389 4995 953 288	3 3 1 1
ATMGRUPA	4.00	4.27 %	12:08:07	16	4.15	1	600	3.95	4.12	1865	1	1	4	[+]
ATG	4.00 4.18	3.60 4.40	12:08:07 10:46:34 09:10:37 09:05:38	30 100 1 22	4.14 4.15 4.18 4.00	1 2 1 2	2600 500 93 700	3.89 3.86 3.85 3.84	4.13 4.15 4.16 4.17	2151 748 500 300	1 2 1 1
ATREM	1.85	-1.07 %	09:00:00	2	1.85	1	690	1.85	2.00	2150	3	0	0	[+]
ATR	1.85 1.85	1.66 2.03	15:03:19 14:20:48 09:06:16 09:00:00	1000 190 8 2	1.87 1.85 1.80 1.85	5 1 1 1	10 4811 884 2200	1.75 1.72 1.67 1.64	2.04 2.20 2.49 2.56	100 5500 2000 200	1 1 2 1
AUTOPARTN	5.00	1.02 %	11:55:51	21	4.93	1	283	4.93	4.98	280	1	5	23	[+]
APR	4.93 5.06	4.50 5.50	11:49:54 11:49:54 11:47:23 11:20:59	100 500 500 1000	4.93 4.93 4.95 4.99	1 3 3 1	407 720 1420 1600	4.92 4.90 4.88 4.83	4.99 5.00 5.06 5.08	1500 2420 1500 500	1 2 1 1
BAHOLDING	0.81	14.81 %	12:14:13	178	0.93	1	2562	0.91	0.93	1000	1	482	417	[+]
BAH	0.80 0.93	0.80 0.98	12:14:13 12:13:32 12:13:32 12:13:32	222 108 192 1000	0.93 0.93 0.93 0.92	1 1 1 1	9475 100 15000 100	0.90 0.90 0.90 0.89	0.94 0.94 0.94 0.94	1600 1000 4356 1111	1 1 1 1
BALTONA	0.00	0.00 %	13:01:00	1	6.30	0	0	0.00	0.00	0	0	0	0	[+]
BAL	0.00 0.00	5.68 6.92	12:27:50 09:00:33 17:00:00 17:00:00	200 2 2 30	6.30 6.40 6.40 6.40	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
BBIDEVNFI	4.12	-4.05 %	10:08:09	15	4.03	2	911	4.04	4.21	362	1	1	4	[+]
BBD	4.03 4.13	3.71 4.53	10:08:09 10:08:09 10:08:09 09:00:00	356 226 403 1	4.06 4.12 4.13 4.12	1 1 1 1	175 430 1000 440	4.03 4.00 3.90 3.80	4.22 4.23 4.24 4.28	403 2347 476 200	1 1 1 1
BEDZIN	10.10	-1.94 %	09:00:00	40	10.10	1	200	9.65	10.20	100	1	0	0	[+]
BDZ	10.10 10.10	9.10 11.10	14:58:20 14:58:20 12:30:10 12:30:08	105 95 106 1	10.30 10.30 10.00 10.00	1 1 1 1	54 111 800 200	9.50 9.45 9.20 9.00	10.40 10.50 10.70 11.10	400 1298 174 479	1 2 1 1
BENEFIT	755.00	-0.52 %	12:12:15	110	760.00	1	6	755.00	759.00	6	1	0	368	[+]
BFT	748.00 765.00	680.00 830.00	12:12:15 12:12:09 12:12:04 12:08:07	2 40 140 24	760.00 764.00 764.00 764.00	1 4 2 1	1 28 31 17	752.00 750.00 748.00 747.00	760.00 765.00 766.00 768.00	53 2 18 17	2 1 2 1
BEST	0.00	0.00 %	09:00:00	50	18.00	2	470	17.80	18.00	6341	1	0	0	[+]
BST	0.00 0.00	16.20 19.80	10:12:40 10:02:39 15:01:17 09:00:00	20 20 50 3	18.00 18.00 18.50 18.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	18.50 20.40 25.00 26.40	520 1 2002 269	2 1 1 1
BETACOM	9.32	0.00 %	12:13:49	2	9.32	1	2	9.32	9.36	900	1	0	0	[+]
BCM	9.32 9.32	8.40 10.25	09:00:00 14:45:33 14:45:33 14:45:33	1 134 745 41	9.32 9.32 9.30 9.20	1 1 1 1	150 86 950 53	9.04 9.02 8.96 8.50	9.48 9.50 9.98 10.00	200 348 330 39	1 1 1 1
BIK	13.10	-5.76 %	09:00:00	75	13.10	1	600	12.60	13.10	630	1	0	1	[+]
BIK	13.10 13.10	11.80 14.40	09:00:00 09:00:00 16:44:24 15:26:37	14 5 650 5	13.10 13.90 13.00 13.45	1 0 0 0	650 0 0 0	12.55 0.00 0.00 0.00	13.90 14.75 14.80 15.00	695 220 354 160	2 1 1 1
BIOMEDLUB	3.92	-1.53 %	12:00:59	834	3.86	2	1330	3.89	3.90	4859	7	270	1,054	[+]
BML	3.85 3.97	3.53 4.31	12:00:59 12:00:59 12:00:05 11:59:54	1667 2644 743 257	3.86 3.86 3.87 3.87	1 2 10 9	5756 4147 19473 22797	3.88 3.87 3.86 3.85	3.91 3.92 3.93 3.94	2995 11761 27194 18140	3 6 8 8
BIOTON	4.35	1.51 %	12:08:22	980	4.38	1	131	4.38	4.40	135	1	11	47	[+]
BIO	4.35 4.44	3.92 4.79	12:08:22 11:57:08 11:51:03 11:05:30	20 46 100 192	4.40 4.42 4.40 4.37	1 1 1 1	20105 2000 460 70	4.37 4.36 4.35 4.34	4.42 4.43 4.43 4.44	6840 100 500 844	2 1 1 1
BNPPL	50.00	-4.00 %	11:26:50	113	48.00	4	144	47.90	48.30	11	1	1	32	[+]
BNP	47.90 50.00	45.00 55.00	11:26:46 11:26:44 11:26:44 11:26:36	20 30 30 21	48.00 48.20 48.20 48.30	3 1 1 1	340 40 264 270	47.80 47.60 47.50 47.40	48.40 48.60 48.80 48.90	34 181 260 256	1 1 1 1
BOGDANKA	19.60	1.43 %	12:14:30	93	19.80	1	91	19.70	19.84	80	1	19	382	[+]
LWB	19.52 19.96	17.64 21.55	12:14:30 12:02:56 11:55:54 11:54:12	50 117 20 40	19.80 19.78 19.86 19.82	2 3 5 2	200 290 516 160	19.64 19.62 19.60 19.58	19.88 19.92 19.94 19.96	300 1779 1114 1930	1 2 3 2
BOOMBIT	24.10	8.31 %	12:14:58	1	24.10	1	265	23.90	24.00	1203	4	143	3,464	[+]
BBT	23.40 24.90	21.70 26.50	12:14:41 12:11:29 12:10:14 12:10:14	238 78 184 16	24.00 24.00 24.00 24.00	3 1 2 2	695 481 450 750	23.70 23.65 23.60 23.55	24.10 24.20 24.25 24.30	801 720 392 3977	5 3 4 10
BORYSZEW	3.64	-1.23 %	11:24:21	100	3.63	1	55	3.63	3.65	2292	2	13	48	[+]
BRS	3.61 3.65	3.28 4.00	11:24:21 11:24:21 11:17:36 11:17:36	268 100 13 707	3.63 3.63 3.65 3.65	4 2 4 4	3762 1500 1401 5840	3.62 3.62 3.62 3.61	3.67 3.69 3.69 3.71	6200 100 128 6000	2 1 1 2
BOS	5.30	-2.99 %	11:39:19	300	5.20	1	137	5.22	5.26	11792	1	11	58	[+]
BOS	5.18 5.30	4.77 5.82	11:09:49 11:09:49 10:54:57 10:54:57	257 171 329 200	5.18 5.18 5.18 5.20	4 4 1 4	5200 4262 300 1714	5.20 5.18 5.16 5.14	5.28 5.36 5.44 5.48	500 1512 500 140	1 1 1 1
BOWIM	1.85	3.33 %	12:04:36	500	1.86	4	5000	1.86	1.89	2060	1	99	192	[+]
BOW	1.85 2.06	1.82 2.22	11:52:49 11:49:55 11:49:55 11:49:33	2000 1000 1441 3000	1.86 1.87 1.88 1.90	1 1 3 2	1500 2000 7000 5053	1.85 1.83 1.82 1.80	1.90 1.96 1.98 1.99	11500 2000 2000 3000	2 1 1 1
BRASTER	0.39	-7.59 %	12:04:44	3000	0.37	1	1000	0.36	0.38	500	1	155	58	[+]
BRA	0.36 0.39	0.35 0.42	12:04:31 12:04:31 12:03:01 11:59:19	3000 4000 500 2010	0.37 0.37 0.37 0.37	2 1 1 2	4000 3000 500 7517	0.36 0.36 0.36 0.36	0.38 0.38 0.38 0.39	5000 385 2500 4719	1 1 1 2
BSCDRUK	0.00	0.00 %	15:29:49	5	40.20	0	0	0.00	0.00	0	0	0	0	[+]
BSC	0.00 0.00	36.20 44.20	09:00:00 15:27:27 15:27:27 15:27:27	4 737 287 624	40.50 40.30 40.30 40.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
BUDIMEX	241.00	-0.83 %	12:13:45	5	239.00	3	32	237.50	239.00	135	4	4	938	[+]
BDX	237.00 244.00	217.00 265.00	12:05:50 12:00:13 11:58:05 11:50:13	6 4 5 5	239.00 239.00 239.00 237.00	7 3 2 3	490 318 507 292	237.00 236.50 236.00 235.50	239.50 240.00 240.50 241.00	50 81 66 65	1 3 1 1
BUMECH	2.95	-7.80 %	12:10:16	187	2.72	2	812	2.77	2.84	736	2	12	33	[+]
BMC	2.70 2.97	2.66 3.24	12:10:16 11:19:41 10:03:55 10:02:16	500 534 10 85	2.77 2.83 2.87 2.71	1 3 1 2	300 1213 45 1197	2.73 2.72 2.71 2.70	2.86 2.87 2.95 2.96	664 380 500 450	1 1 1 1
CAPITAL	1.34	7.20 %	11:00:34	848	1.34	1	1000	1.30	1.34	152	1	5	7	[+]
CPA	1.34 1.34	1.21 1.47	11:00:05 11:00:00 11:00:00 11:00:00	10 990 1000 2152	1.34 1.34 1.34 1.34	1 1 1 2	2620 1038 505 1617	1.25 1.24 1.21 1.17	1.35 1.36 1.37 1.39	5464 1000 2452 400	1 1 3 1
CCC	50.50	-2.50 %	12:16:00	39	49.24	3	553	49.10	49.15	1916	7	357	17,653	[+]
CCC	48.72 50.90	45.45 55.54	12:16:00 12:15:53 12:15:53 12:15:47	139 191 40 145	49.24 49.23 49.23 49.20	1 2 2 5	136 309 358 890	49.07 49.05 49.02 49.01	49.17 49.18 49.19 49.20	302 862 716 1287	3 11 4 21
CDPROJEKT	411.00	2.88 %	12:15:57	3	410.50	2	86	410.30	410.50	41	2	181	74,060	[+]
CDR	406.00 412.90	369.90 452.10	12:15:48 12:15:48 12:15:48 12:15:48	35 35 54 16	410.40 410.40 410.40 410.40	4 2 2 3	134 21 100 123	410.20 410.10 410.00 409.90	410.60 410.70 410.80 410.90	20 234 140 108	1 4 3 2
CDRL	14.15	0.00 %	12:01:26	100	14.15	1	10	14.15	14.25	64	1	0	6	[+]
CDL	14.15 14.30	12.75 15.55	10:25:23 09:46:51 09:46:51 09:00:00	30 190 10 10	14.30 14.30 14.20 14.15	1 1 1 1	552 698 105 40	13.65 12.80 12.45 12.00	14.30 14.40 14.55 14.65	548 120 217 75	2 1 1 1
CELTIC	0.00	0.00 %	13:16:35	25	6.40	1	1000	6.10	6.35	150	1	0	0	[+]
CPD	0.00 0.00	5.80 7.00	11:36:08 09:01:16 16:43:03 16:40:51	943 778 1000 85	6.20 6.40 6.40 6.60	1 1 1 1	200 83 200 1	5.75 4.50 4.00 2.52	6.40 6.50 7.40 7.50	10000 1000 1 37	1 1 1 1
CEZ	79.90	-3.00 %	12:02:16	2	77.50	1	8	77.60	78.10	5000	1	1	44	[+]
CEZ	77.50 79.90	72.00 87.80	12:00:14 11:42:26 11:41:20 11:17:20	10 400 25 10	77.80 78.00 78.30 78.00	1 2 1 4	6 24 30 549	77.40 77.30 77.20 77.00	78.20 79.50 79.60 79.90	6500 10 10 15	2 1 1 1
CIECH	39.00	-5.73 %	12:14:28	85	37.00	5	685	36.70	36.85	686	2	45	1,669	[+]
CIE	36.65 39.00	35.10 42.90	12:14:09 12:14:09 12:12:14 12:11:48	85 79 100 130	37.00 37.00 37.00 36.95	3 7 3 11	778 1985 330 2842	36.65 36.60 36.55 36.50	36.95 37.00 37.05 37.10	1341 814 1166 454	5 3 3 3
CIGAMES	0.80	0.88 %	12:09:57	351	0.80	1	5000	0.80	0.80	29490	2	186	148	[+]
CIG	0.79 0.80	0.72 0.87	12:09:57 12:09:57 12:09:57 12:09:53	116 156 377 603	0.80 0.80 0.80 0.80	1 1 3 4	600 3300 2533 23000	0.80 0.79 0.79 0.79	0.80 0.80 0.80 0.80	2131 4750 16759 10000	2 3 3 1
CLNPHARMA	32.45	-0.31 %	12:12:37	6	32.45	1	50	32.15	32.45	54	1	2	75	[+]
CLN	32.05 32.45	29.25 35.65	12:12:37 12:05:53 12:04:36 12:04:36	14 83 3 30	32.30 32.30 32.30 32.30	2 2 3 1	174 727 241 100	32.10 32.05 32.00 31.95	32.60 32.65 32.70 32.75	98 133 875 620	1 2 3 3
CNT	16.20	-1.23 %	12:04:16	84	16.00	3	366	16.00	16.30	100	1	1	17	[+]
CNT	16.00 16.30	14.60 17.80	12:04:16 12:04:16 12:04:16 12:04:16	100 60 15 100	16.00 16.00 16.00 16.00	3 6 2 2	400 1903 164 198	15.90 15.80 15.70 15.60	16.40 16.50 16.60 16.70	717 746 98 195	3 4 1 2
COGNOR	0.96	-1.47 %	12:02:38	86	0.94	2	2067	0.94	0.95	323	1	22	21	[+]
COG	0.94 0.96	0.86 1.05	11:57:48 11:57:48 11:27:06 11:23:22	1224 1776 9000 847	0.94 0.94 0.94 0.94	1 2 5 1	1000 6000 16733 1000	0.93 0.92 0.92 0.92	0.96 0.96 0.97 0.98	1423 1000 10732 13642	1 1 4 6
COMARCH	205.00	-0.49 %	11:44:00	19	204.00	3	77	202.00	205.00	71	1	0	45	[+]
CMR	201.00 205.00	184.50 225.00	11:35:18 11:34:40 11:32:24 11:16:10	6 21 11 7	205.00 204.00 202.00 201.00	5 10 3 1	107 157 97 8	201.00 200.00 199.50 199.00	206.00 207.00 208.00 209.00	107 284 58 20	5 3 5 3
COMP	59.00	0.00 %	11:07:03	4	59.00	1	270	58.40	59.00	20	1	0	8	[+]
CMP	59.00 59.00	53.20 64.80	11:07:01 11:06:59 11:06:55 10:35:18	19 25 25 34	59.00 59.00 59.00 59.00	1 1 1 2	13 98 99 522	58.20 57.40 57.20 57.00	59.80 60.00 60.40 61.00	292 17 9 1250	1 1 1 2
COMPERIA	0.00	0.00 %	16:42:42	58	2.50	1	3200	2.40	2.50	3000	1	0	0	[+]
CPL	0.00 0.00	2.26 2.74	15:26:45 14:13:25 10:16:38 10:08:14	3050 150 1900 1	2.50 2.50 2.50 2.60	1 0 0 0	282 0 0 0	2.32 0.00 0.00 0.00	3.26 5.00 5.90 6.00	170 3000 1500 2000	1 1 1 1
CORMAY	1.06	-0.47 %	12:09:39	1190	1.07	7	15913	1.06	1.07	11020	3	70	74	[+]
CRM	1.06 1.08	0.95 1.16	11:47:03 11:38:18 11:35:04 11:24:31	1110 500 177 1000	1.07 1.07 1.07 1.07	5 12 2 14	10123 97985 4000 38710	1.05 1.05 1.04 1.04	1.08 1.08 1.09 1.09	9350 1000 2000 3200	2 1 1 2
CPGROUP	6.64	2.69 %	11:35:14	300	6.86	4	968	6.86	6.88	161	1	5	35	[+]
CPG	6.62 6.90	5.98 7.30	11:24:46 11:18:16 11:18:16 11:12:30	150 392 658 100	6.88 6.86 6.86 6.90	1 1 1 2	100 80 63 506	6.84 6.72 6.70 6.66	6.90 6.96 7.00 7.04	3317 570 1678 2068	8 1 4 2
CYFRPLSAT	24.62	0.00 %	12:15:34	251	25.00	3	461	24.86	24.88	3496	5	297	7,472	[+]
CPS	24.62 25.58	22.16 27.08	12:15:34 12:15:34 12:14:32 12:14:32	251 280 1000 245	25.00 25.00 25.00 25.00	2 3 2 3	664 660 1181 2246	24.84 24.82 24.80 24.78	24.90 24.92 24.94 24.96	3353 1263 2000 6219	5 2 2 7
DATAWALK	82.40	-1.46 %	12:13:56	37	81.00	2	34	80.80	81.80	20	1	4	333	[+]
DAT	80.00 83.00	74.20 90.60	11:59:24 11:56:57 11:29:38 11:29:08	15 6 86 8	80.80 80.80 81.40 81.40	2 5 8 2	75 335 1580 90	80.40 80.20 80.00 79.60	82.00 82.40 82.60 82.80	50 36 173 81	1 1 2 3
DEBICA	75.00	0.27 %	12:10:39	1	74.60	3	56	74.40	74.60	191	2	0	17	[+]
DBC	74.60 75.00	67.60 82.40	12:01:33 11:03:30 10:04:27 10:04:27	100 10 16 28	74.60 74.60 75.00 75.00	3 4 3 2	150 143 41 80	74.00 73.80 73.60 73.20	74.80 75.00 75.40 75.60	10 45 260 324	1 2 2 5
DECORA	19.80	-1.01 %	11:48:52	71	19.60	1	300	19.40	19.60	39	1	1	11	[+]
DCR	19.50 19.80	17.85 21.70	11:48:52 11:29:42 11:29:42 10:32:38	29 73 98 50	19.50 19.50 19.50 19.60	1 1 1 1	60 396 60 100	19.30 19.20 19.00 18.90	19.70 19.80 20.10 20.50	50 336 378 89	1 1 1 1
DEKPOL	21.80	0.93 %	09:00:00	40	21.80	2	1112	20.80	21.80	345	1	0	1	[+]
DEK	21.80 21.80	19.70 23.80	12:07:25 12:02:45 11:59:25 10:32:07	110 800 89 10	21.60 21.60 21.60 21.40	1 1 1 1	200 5 130 20	19.70 17.00 15.70 15.10	22.00 22.80 23.40 23.60	845 30 164 218	4 1 1 1
DELKO	12.20	-0.83 %	11:10:45	291	12.00	2	200	12.00	12.20	350	1	1	11	[+]
DEL	12.00 12.30	11.00 13.40	11:10:32 11:10:32 11:10:32 10:32:24	250 66 50 60	12.00 12.00 12.00 12.30	1 2 2 4	100 740 350 1649	11.90 11.80 11.70 11.50	12.30 12.40 12.50 12.60	1214 840 155 434	3 3 1 2
DEVELIA	1.87	4.25 %	12:06:52	1	1.91	1	4014	1.94	1.96	850	2	86	161	[+]
DVL	1.84 1.93	1.69 2.06	12:06:45 12:06:44 11:30:09 11:11:25	76 924 1000 2	1.93 1.93 1.91 1.91	2 1 1 2	17503 7500 7854 7530	1.93 1.93 1.92 1.91	1.97 1.98 1.98 1.98	1450 15000 8314 7500	2 1 2 1
DGA	4.44	0.91 %	10:04:54	2	4.44	1	347	4.25	4.45	2	1	0	0	[+]
DGA	4.44 4.44	4.00 4.88	16:11:45 15:57:31 15:41:37 14:52:07	250 945 358 800	4.40 4.45 4.62 4.60	1 1 1 1	151 170 488 130	4.24 4.06 4.05 3.77	4.66 4.67 4.84 5.50	999 800 306 799	1 1 1 1
DINOPL	179.90	0.22 %	12:14:35	25	181.00	4	248	180.00	180.30	636	6	67	12,133	[+]
DNP	179.30 182.00	162.00 197.80	12:14:35 12:14:35 12:14:35 12:14:35	60 80 20 8	181.00 181.00 181.00 181.00	1 1 2 1	97 50 295 28	179.70 179.60 179.50 179.40	180.40 180.50 180.60 180.80	357 98 99 28	3 1 1 1
DOMDEV	83.00	-0.96 %	12:07:28	100	82.40	1	349	82.40	83.00	500	1	6	492	[+]
DOM	82.00 87.00	74.80 91.20	11:59:43 11:44:49 11:38:53 11:36:18	69 20 15 112	82.20 82.40 82.40 82.40	1 7 2 2	53 726 170 204	82.20 82.00 81.60 81.40	83.20 83.80 84.00 84.20	500 310 500 67	1 2 1 2
DROZAPOL	1.14	0.00 %	09:41:46	11	1.14	1	513	1.14	1.16	100	1	0	0	[+]
DPL	1.14 1.14	1.02 1.25	09:41:43 09:41:40 09:41:37 09:41:35	3 5 2 10	1.14 1.14 1.14 1.14	1 1 1 1	2500 102 1360 450	1.13 1.12 1.12 1.11	1.16 1.17 1.17 1.18	10 100 750 610	1 1 1 1
ECHO	3.99	2.31 %	12:09:53	200	3.99	1	200	3.98	3.99	5057	3	15	60	[+]
ECH	3.95 4.00	3.60 4.38	11:38:03 11:38:03 11:38:03 11:29:16	1526 500 374 50	3.99 3.99 3.99 3.99	3 3 4 2	9595 2850 5145 9032	3.97 3.96 3.95 3.93	4.00 4.02 4.03 4.04	4008 1142 8977 4032	4 1 3 1
EDINVEST	0.00	0.00 %	15:49:34	515	2.30	1	3400	2.30	2.34	660	1	0	0	[+]
EDI	0.00 0.00	2.08 2.52	15:32:34 11:59:54 09:19:47 09:02:17	200 5 1000 1000	2.30 2.40 2.34 2.34	1 1 2 1	3300 303 1071 600	2.28 2.22 2.10 2.08	2.38 2.40 2.46 2.48	3800 3400 2580 910	2 2 1 2
EFEKT	4.90	10.48 %	12:14:00	220	4.64	1	18	4.70	4.90	1731	2	89	445	[+]
EFK	4.60 5.35	4.42 5.35	12:14:00 12:05:32 12:05:32 12:04:48	80 400 500 250	4.66 4.66 4.68 4.90	1 1 3 2	80 400 527 310	4.64 4.62 4.60 4.50	4.92 4.94 4.96 4.98	1874 100 1750 100	1 1 2 1
EKOEXPORT	4.08	1.01 %	10:20:42	21	4.00	1	300	3.89	3.99	2000	1	14	55	[+]
EEX	3.87 4.08	3.67 4.49	10:20:42 10:20:42 10:17:55 10:17:55	300 179 5 897	3.99 3.98 3.98 3.92	2 2 1 1	995 750 250 300	3.88 3.88 3.87 3.86	4.00 4.04 4.05 4.06	5099 4470 100 350	5 2 1 1
ELBUDOWA	3.10	-2.91 %	11:55:05	300	3.00	1	300	2.98	3.04	323	1	44	135	[+]
ELB	2.92 3.19	2.79 3.41	11:00:23 10:33:03 10:29:27 10:29:27	422 5 1571 1000	3.04 3.04 2.95 2.95	2 2 2 1	1000 890 9946 100	2.96 2.96 2.95 2.94	3.06 3.09 3.10 3.11	950 675 10742 150	1 2 4 1
ELEKTROTI	4.30	1.42 %	09:44:38	30	4.30	1	50	4.16	4.20	19	1	0	0	[+]
ELT	4.30 4.30	3.87 4.73	16:45:33 16:41:36 16:41:36 16:41:00	169 70 340 310	4.24 4.24 4.20 4.20	2 1 1 1	600 50 1000 1855	4.15 4.12 4.11 4.08	4.25 4.26 4.27 4.28	333 3000 50 2447	1 1 1 3
ELEMENTAL	1.70	-5.65 %	11:56:17	63	1.60	1	6000	1.60	1.64	1258	1	177	286	[+]
EMT	1.59 1.70	1.53 1.87	11:47:33 11:47:33 11:46:05 11:45:53	298 2 2500 1258	1.64 1.62 1.62 1.62	1 4 1 1	4178 10805 3126 960	1.60 1.60 1.60 1.59	1.64 1.66 1.66 1.67	337 1300 5619 3000	2 1 2 1
ELKOP	0.29	-2.03 %	11:11:54	1	0.29	1	1000	0.28	0.29	8000	1	19	6	[+]
EKP	0.27 0.30	0.26 0.32	11:09:53 11:08:33 11:08:22 11:07:53	1 1 1 1	0.27 0.29 0.27 0.29	2 2 1 2	2608 2316 4998 11000	0.27 0.27 0.27 0.27	0.30 0.30 0.30 0.30	1000 10513 3388 4400	1 2 1 2
ELZAB	4.64	-0.86 %	12:15:45	300	4.60	2	1300	4.22	4.68	1033	1	12	55	[+]
ELZ	4.40 4.74	4.18 5.10	12:01:59 12:00:59 12:00:51 11:57:34	7 104 500 196	4.70 4.40 4.40 4.40	2 1 2 1	1405 230 515 185	4.20 4.18 4.00 3.92	4.70 4.74 4.76 4.78	419 349 1777 280	1 2 2 1
EMC	6.90	-1.43 %	10:11:09	147	6.90	1	40	6.40	6.90	100	1	0	1	[+]
EMC	6.90 6.90	6.25 7.55	09:00:54 09:02:36 16:48:32 16:48:31	1 1 1 1	6.90 7.00 7.00 7.00	1 1 1 0	230 200 1220 0	6.25 6.20 6.15 0.00	7.00 7.10 7.30 7.35	56 147 50 200	1 1 1 1
ENAP	1.33	0.00 %	09:00:00	2	1.33	1	100	1.31	1.33	1981	1	0	0	[+]
ENP	1.33 1.33	1.20 1.46	15:29:39 15:12:16 11:40:57 11:34:10	5 1200 10 1000	1.33 1.31 1.33 1.27	3 1 1 1	2800 6080 2023 600	1.27 1.25 1.21 1.20	1.35 1.39 1.40 1.63	8243 3000 6764 1800	3 1 2 1
ENEA	5.72	-1.12 %	12:14:26	627	5.73	1	2000	5.72	5.75	7828	3	84	483	[+]
ENA	5.70 5.79	5.15 6.29	12:14:26 12:09:32 12:09:32 12:08:11	1000 990 1010 225	5.73 5.74 5.74 5.74	5 1 3 14	15517 2985 8700 22405	5.72 5.71 5.70 5.70	5.76 5.76 5.78 5.79	736 7800 24249 2400	1 2 6 1
ENELMED	0.00	0.00 %	15:55:43	7	11.80	1	400	11.50	11.90	640	1	0	0	[+]
ENE	0.00 0.00	10.70 12.90	15:37:43 16:17:40 12:00:42 12:00:02	143 40 290 370	11.80 11.80 11.60 11.60	2 1 2 1	962 48 20 45	11.40 10.90 10.60 10.50	12.80 12.90 13.00 13.20	200 100 77 97	1 1 1 1
ENERGA	7.90	-0.06 %	11:57:11	493	7.92	2	3414	7.87	7.91	1118	3	44	349	[+]
ENG	7.87 7.92	7.11 8.69	11:57:11 11:52:33 11:52:33 11:52:33	507 360 97 203	7.91 7.89 7.89 7.89	2 2 1 2	5030 1082 2000 4300	7.86 7.85 7.84 7.84	7.91 7.92 7.92 7.92	1200 2791 9713 4000	1 3 4 1
ENERGOINS	0.00	0.00 %	17:00:00	759	0.75	1	4100	0.75	0.80	3254	2	0	0	[+]
ENI	0.00 0.00	0.67 0.82	16:29:42 16:29:42 16:29:42 15:57:25	1000 1000 2000 171	0.75 0.76 0.76 0.76	1 1 1 1	2929 5000 889 500	0.75 0.73 0.72 0.71	0.80 0.81 0.85 0.86	6000 1000 2300 560	2 1 2 1
ENTER	28.90	-0.35 %	12:14:52	41	28.40	1	18	28.40	28.50	1193	1	4	109	[+]
ENT	27.80 28.90	26.10 31.70	12:10:27 12:09:45 12:09:33 11:46:04	59 4 100 20	28.40 28.50 28.40 28.20	1 1 4 8	100 100 395 747	28.30 28.20 28.10 28.00	28.60 28.80 28.90 29.00	130 433 450 669	1 4 2 3
ERBUD	19.95	-0.25 %	11:48:12	20	19.85	2	280	19.35	19.85	281	1	3	57	[+]
ERB	19.00 19.95	18.00 21.90	11:24:03 11:24:03 10:24:13 09:50:10	21 100 100 2	19.30 19.30 19.20 19.85	2 3 1 3	172 414 394 420	19.30 19.20 19.15 19.00	19.95 20.00 20.10 20.20	125 80 388 130	1 1 1 1
ERG	30.80	0.68 %	11:11:27	100	29.80	1	200	29.60	30.40	249	1	0	3	[+]
ERG	29.80 30.80	27.80 33.80	09:00:41 14:14:32 14:14:32 13:31:54	1 256 60 50	30.80 29.60 29.60 30.00	2 1 2 1	120 200 311 200	29.40 29.20 29.00 27.00	30.60 30.80 31.00 31.60	200 227 148 50	1 3 3 1
ESOTIQ	8.60	0.00 %	09:00:00	18	8.60	1	920	8.30	8.58	897	1	0	0	[+]
EAH	8.60 8.60	7.74 9.46	17:00:00 15:50:17 15:33:24 15:33:24	70 570 296 300	8.60 8.50 8.50 8.50	1 2 1 1	2000 750 600 300	8.28 8.10 8.00 7.94	8.60 8.70 8.90 9.00	102 880 194 1646	1 1 1 4
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	100	1.46	2.13	3	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	4.07	2.95 %	12:04:35	200	4.19	1	637	4.19	4.20	2505	1	5	21	[+]
EUC	4.05 4.19	3.67 4.47	11:57:04 11:29:38 09:32:18 09:30:59	568 200 2 500	4.19 4.19 4.19 4.05	1 1 1 2	300 1882 100 458	4.05 4.04 4.03 4.00	4.23 4.25 4.30 4.32	1797 310 2600 500	1 1 1 1
EUROCASH	18.66	-0.92 %	12:12:32	10	18.38	2	906	18.28	18.33	487	2	67	1,237	[+]
EUR	18.32 18.67	16.80 20.52	12:12:32 12:12:30 12:12:30 12:07:13	391 323 7000 300	18.38 18.40 18.40 18.40	1 2 1 5	300 338 1200 761	18.26 18.24 18.22 18.20	18.34 18.37 18.38 18.39	373 884 1305 8027	2 2 1 3
EUROHOLD	4.96	0.00 %	09:00:00	11	4.96	1	60	4.36	4.80	100	1	0	0	[+]
EHG	4.96 4.96	4.48 5.45	09:00:00 17:00:00 17:00:00 17:00:00	15 407 122 350	4.96 4.60 4.60 4.60	1 1 1 1	100 19 170 200	4.30 4.26 4.00 3.88	4.90 4.94 4.96 4.98	1060 757 1084 360	1 1 2 1
EUROTEL	21.10	0.00 %	11:53:34	51	21.30	4	215	21.00	21.40	51	1	0	9	[+]
ETL	21.00 21.30	19.00 23.20	11:34:13 09:53:27 15:52:34 13:11:10	18 356 5 45	21.00 21.10 21.30 21.40	3 2 1 1	219 462 1 40	20.90 20.80 20.70 20.60	21.50 21.60 21.70 21.80	111 415 516 345	1 2 2 1
FAMUR	2.35	2.36 %	12:14:16	2000	2.39	3	51382	2.39	2.40	18209	3	265	632	[+]
FMF	2.34 2.44	2.12 2.58	12:12:47 12:10:42 12:10:32 12:10:28	800 3 500 525	2.40 2.40 2.38 2.38	2 1 3 2	368 5317 14858 9808	2.38 2.37 2.36 2.36	2.40 2.42 2.42 2.42	5676 112 4575 5815	1 1 3 2
FASING	12.50	0.81 %	10:31:17	200	12.50	1	20	12.50	12.70	200	1	0	3	[+]
FSG	12.50 12.50	11.25 13.75	12:57:24 11:50:30 11:26:57 11:17:27	131 131 47 100	12.40 12.80 12.80 12.60	1 2 2 2	82 250 768 570	12.25 12.20 12.15 12.10	12.75 12.80 12.90 12.95	589 139 600 604	1 1 2 2
FEERUM	12.80	0.00 %	09:00:00	1	12.80	1	648	11.60	12.80	733	3	0	0	[+]
FEE	12.80 12.80	11.55 14.05	14:18:42 14:18:39 14:18:37 14:18:34	1 1 1 1	12.80 12.80 12.80 12.80	1 1 1 1	61 70 1000 1000	11.50 11.35 11.30 10.00	13.00 13.10 13.20 13.30	250 80 2272 54	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	73	1	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 17.00 26.00 28.00	843 87 155 150	1 1 1 1
FERRO	17.15	0.00 %	12:11:24	5	16.90	3	915	16.60	16.90	645	2	0	4	[+]
FRO	16.90 17.15	15.45 18.85	11:49:49 09:28:51 09:00:00 17:00:00	20 180 5 75	17.10 17.15 17.15 16.90	1 1 1 1	607 1987 100 124	16.50 16.15 16.10 16.05	17.10 17.15 17.20 17.30	180 687 952 100	2 2 2 1
FERRUM	4.10	-0.97 %	09:00:37	1	4.10	1	120	4.06	4.14	814	1	0	1	[+]
FER	4.10 4.10	3.70 4.50	09:00:35 09:00:33 09:00:30 09:00:27	1 1 1 1	4.10 4.10 4.10 4.10	3 1 1 1	4868 270 997 600	4.00 3.92 3.90 3.88	4.16 4.18 4.20 4.26	1260 1000 1790 1684	1 1 1 1
FON	0.15	1.97 %	12:12:26	9660	0.16	1	20000	0.15	0.16	52707	1	128	19	[+]
FON	0.15 0.16	0.13 0.17	11:59:26 10:55:14 10:54:35 10:53:32	340 1 52707 15700	0.16 0.15 0.15 0.15	2 2 1 1	20498 15800 17970 1000	0.15 0.15 0.15 0.14	0.16 0.16 0.16 0.16	7193 15293 32500 17290	1 2 2 2
FORTE	20.45	-1.23 %	12:13:21	65	20.05	2	160	19.90	20.00	200	1	27	530	[+]
FTE	18.70 20.50	18.42 22.45	12:12:24 11:51:40 11:46:40 11:46:40	40 162 49 1	20.10 20.00 20.00 20.05	1 2 1 1	5 326 750 650	19.82 19.80 19.78 19.70	20.10 20.15 20.20 20.30	194 300 1269 100	2 1 2 1
GETIN	1.13	-1.87 %	12:15:57	450	1.10	1	4300	1.09	1.11	4500	1	415	456	[+]
GTN	1.09 1.13	1.02 1.24	12:14:17 12:14:17 12:14:17 12:13:54	550 6000 1450 2550	1.10 1.10 1.10 1.10	2 1 3 3	31225 1908 8782 10091	1.09 1.09 1.09 1.09	1.11 1.12 1.12 1.12	7878 1500 1035 1000	4 1 2 1
GLCOSMED	2.86	1.39 %	12:15:14	2	2.92	1	54	2.90	2.92	1590	1	159	466	[+]
GLC	2.80 3.08	2.58 3.14	12:12:30 12:09:28 12:06:29 12:06:29	500 478 22 40	2.90 2.90 2.90 2.88	2 1 4 4	1200 9900 15750 2900	2.88 2.86 2.84 2.82	2.94 2.96 2.98 3.00	7655 67821 6900 1573	2 3 2 3
GPW	40.10	-0.37 %	12:08:33	100	39.85	4	458	39.80	39.85	570	1	7	261	[+]
GPW	39.70 40.10	36.10 44.10	12:04:53 12:01:26 12:01:25 12:01:20	77 80 46 5	39.85 39.85 39.75 39.85	5 2 2 2	549 103 2559 915	39.75 39.70 39.65 39.60	39.90 40.00 40.05 40.10	401 576 3985 2858	3 10 3 6
GROCLIN	1.69	-0.60 %	12:10:55	185	1.67	2	850	1.60	1.65	140	1	9	15	[+]
GCN	1.60 1.69	1.52 1.86	12:10:55 12:10:55 10:07:19 10:07:19	85 500 115 1000	1.67 1.67 1.67 1.65	2 2 2 1	1984 1500 5900 434	1.60 1.59 1.58 1.57	1.66 1.67 1.68 1.68	240 7041 10900 2050	1 3 2 3
GRODNO	4.38	4.36 %	11:54:05	200	4.55	1	300	4.49	4.55	70	1	11	51	[+]
GRN	4.29 4.59	3.95 4.81	11:51:57 11:51:57 11:51:57 11:51:57	92 400 150 452	4.59 4.58 4.58 4.55	1 1 1 1	300 2000 1805 343	4.48 4.47 4.45 4.35	4.56 4.57 4.59 4.60	426 8050 804 1770	1 1 1 3
GRUPAAZOTY	30.80	0.48 %	12:15:37	83	31.15	3	737	31.10	31.30	716	5	19	584	[+]
ATT	30.50 31.35	27.75 33.85	12:15:37 12:07:05 12:06:36 11:59:46	93 1 106 110	31.15 31.30 31.15 31.15	6 2 2 2	1348 5111 322 2121	31.00 30.95 30.90 30.85	31.35 31.40 31.45 31.50	1500 2440 6933 5010	2 3 4 14
GTC	6.90	-1.45 %	12:00:26	43	6.80	2	1889	6.76	6.78	697	2	9	63	[+]
GTC	6.78 6.90	6.22 7.58	12:00:26 11:31:18 11:23:02 11:22:47	104 100 97 4	6.80 6.80 6.78 6.80	1 2 4 1	120 399 4416 2273	6.74 6.72 6.70 6.68	6.84 6.86 6.88 6.90	1828 2659 2000 3111	1 2 1 3
HANDLOWY	38.50	-3.89 %	12:13:58	79	37.05	6	1880	37.00	37.05	802	3	48	1,793	[+]
BHW	36.80 38.75	34.65 42.35	12:13:58 12:13:28 12:13:28 12:13:26	100 108 157 65	37.05 37.05 37.05 37.05	5 4 1 2	1181 2254 550 200	36.95 36.90 36.85 36.80	37.10 37.15 37.20 37.25	300 400 631 651	1 1 3 2
HELIO	8.95	-0.56 %	12:15:55	275	8.90	1	864	8.80	9.00	3377	1	3	28	[+]
HEL	8.90 9.00	8.10 9.80	11:15:57 11:15:57 09:29:50 09:29:01	10 490 10 420	8.90 8.95 8.95 8.90	1 1 1 1	1000 200 500 10	8.55 8.00 7.60 7.00	9.20 9.40 9.50 10.50	824 1004 150 9000	1 2 1 1
HERCULES	1.41	14.89 %	12:14:50	1000	1.62	1	999	1.60	1.62	2492	3	326	495	[+]
HRS	1.40 1.63	1.40 1.70	12:14:40 12:14:21 12:14:18 12:14:04	1000 1000 12 1000	1.62 1.62 1.63 1.62	1 1 1 1	1000 14789 999 2070	1.60 1.59 1.56 1.55	1.63 1.64 1.64 1.65	4500 1000 5000 999	1 1 1 1
HYDROTOR	28.60	-0.70 %	12:08:00	50	28.40	2	55	28.00	28.40	29	1	1	37	[+]
HDR	27.00 28.60	25.80 31.40	12:00:16 11:34:16 11:31:52 11:05:58	27 40 100 22	28.40 28.40 28.40 28.40	1 5 7 1	36 223 724 8	27.40 27.20 27.00 26.60	28.60 29.00 29.60 29.80	1704 500 80 2000	1 1 2 1
I2DEV	9.00	0.00 %	09:00:00	2	9.00	1	885	8.50	8.90	843	1	0	1	[+]
I2D	9.00 9.00	8.10 9.90	09:00:00 09:00:00 17:00:00 11:27:55	98 2 8 10	9.00 9.00 9.00 8.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.00 9.55 9.90 10.00	328 100 482 520	1 1 2 1
IDEABANK	2.04	-1.95 %	11:34:19	55	2.01	1	163	2.01	2.04	1700	1	24	49	[+]
IDA	2.00 2.04	1.84 2.24	11:33:07 11:32:52 11:32:52 11:15:20	1700 100 200 290	2.02 2.02 2.03 2.04	1 6 3 3	2000 4224 3200 4997	2.00 2.00 1.99 1.98	2.04 2.05 2.06 2.08	7274 2500 3641 1000	3 1 1 1
IDMSAPL	1.50	0.00 %	11:23:10	11	1.50	1	998	1.42	1.50	5023	1	0	0	[+]
IDM	1.42 1.50	1.35 1.65	11:23:00 11:19:18 09:00:00 15:44:08	2 66 111 5000	1.42 1.50 1.50 1.50	3 1 2 1	8250 2000 2127 1000	1.41 1.35 1.18 1.00	1.59 1.60 1.61 1.68	796 404 39 3500	1 1 1 1
IFIRMA	3.83	-1.32 %	09:52:50	600	3.75	1	100	3.76	3.82	250	1	1	4	[+]
IFI	3.75 3.83	3.45 4.21	09:52:50 09:51:38 09:00:00 09:00:00	117 200 30 50	3.75 3.76 3.83 3.83	2 5 2 1	274 2050 613 410	3.74 3.71 3.70 3.65	3.84 3.85 3.86 3.88	175 5725 250 1950	1 3 1 5
IIAAV	74.00	-0.20 %	11:06:06	140	74.00	1	1000	72.80	74.20	1000	1	0	10	[+]
IIA	74.00 74.00	66.60 81.40	15:55:25 09:20:37 09:19:53 16:23:30	15 1 5 15	74.15 79.00 75.25 74.40	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	75.00 79.00 85.05 107.90	25 499 1 15	1 1 1 1
IMCOMPANY	12.60	-4.07 %	11:56:31	9	11.80	1	91	11.80	12.25	310	1	3	32	[+]
IMC	11.55 12.60	11.35 13.85	11:02:56 10:54:10 09:51:40 09:51:40	9 144 100 350	12.30 11.75 11.55 11.55	2 1 1 1	1200 1250 350 100	11.75 11.60 11.55 11.50	12.30 12.45 12.50 12.60	641 350 1646 148	1 1 1 2
IMMOBILE	2.81	1.07 %	09:02:57	2	2.84	1	3299	2.56	2.82	300	1	0	0	[+]
GKI	2.81 2.84	2.53 3.09	09:00:00 15:11:49 15:11:49 14:37:51	19 530 462 1000	2.81 2.81 2.81 2.80	1 2 1 1	1999 3000 1000 2000	2.13 2.10 2.08 2.04	2.84 2.90 2.93 2.94	29 6666 493 6450	1 1 1 1
IMPEL	0.00	0.00 %	15:11:10	50	7.98	1	750	7.50	7.98	329	2	0	0	[+]
IPL	0.00 0.00	7.20 8.76	15:00:00 11:00:00 15:06:58 15:00:00	119 50 50 708	7.98 7.98 7.98 7.98	1 1 1 2	112 100 250 1011	7.20 7.00 6.20 6.00	8.00 8.14 8.40 8.56	1650 400 81 77	2 1 1 1
IMPERA	0.92	0.00 %	10:05:17	400	0.96	1	2922	0.92	0.96	8600	1	0	0	[+]
IMP	0.92 0.96	0.82 1.00	09:00:00 11:56:10 11:56:10 11:46:51	2 971 71 1	0.92 0.96 0.95 0.92	1 1 1 1	8996 717 540 781	0.91 0.86 0.78 0.78	0.98 1.04 1.15 1.30	1578 718 5000 1000	2 1 1 1
IMS	2.50	-2.40 %	12:12:47	576	2.44	1	444	2.44	2.47	3589	2	14	35	[+]
IMS	2.44 2.55	2.25 2.75	12:03:25 12:03:25 12:03:25 11:13:40	3095 98 600 200	2.44 2.45 2.48 2.50	1 5 1 1	50 9038 50 50	2.42 2.40 2.37 2.35	2.48 2.49 2.50 2.51	200 3035 100 600	1 1 1 1
INGBSK	147.00	-3.52 %	12:10:29	9	142.40	5	135	142.20	142.80	27	1	15	2,090	[+]
ING	142.20 147.00	132.40 161.60	12:07:53 12:07:53 12:07:46 12:07:46	1 7 4 20	142.40 142.40 142.20 142.20	6 2 1 1	780 130 7 90	142.00 141.80 141.60 141.40	143.00 143.20 143.40 143.60	455 580 500 140	2 2 1 2
INPRO	4.58	0.00 %	09:02:18	2	4.58	1	313	4.46	4.60	68	1	0	0	[+]
INP	4.58 4.58	4.14 5.00	12:56:07 10:26:44 09:12:00 17:00:00	60 50 2 798	4.58 4.58 4.48 4.48	1 1 1 1	1712 400 200 245	4.44 4.28 4.26 4.14	4.64 4.66 4.80 4.90	167 1631 418 601	1 1 1 1
INSTALKRK	0.00	0.00 %	16:49:29	2	16.00	1	400	15.90	16.00	274	1	0	0	[+]
INK	0.00 0.00	14.40 17.60	16:49:29 16:37:10 15:09:12 15:00:26	38 200 42 429	16.10 16.20 16.10 16.10	1 1 1 2	100 1000 64 331	15.85 15.80 15.75 15.70	16.15 16.30 16.35 16.40	91 60 500 700	1 1 1 1
INTERAOLT	14.20	0.00 %	12:15:09	133	14.10	3	236	14.10	14.15	231	1	4	57	[+]
IRL	14.10 14.20	12.80 15.60	12:05:08 12:05:08 11:36:18 11:31:49	4 18 19 115	14.15 14.15 14.15 14.10	2 9 9 8	278 785 2995 1617	14.05 14.00 13.95 13.90	14.20 14.30 14.40 14.45	1899 130 400 500	7 1 2 1
INTERCARS	182.50	0.82 %	12:13:07	127	184.00	1	20	182.00	184.00	74	1	1	130	[+]
CAR	182.50 184.00	164.50 200.00	12:12:50 12:12:50 12:12:50 12:12:50	417 31 5 30	184.00 183.50 183.50 183.50	2 3 1 2	85 248 70 104	181.00 180.50 180.00 177.50	185.00 185.50 186.00 187.50	163 171 77 5	3 2 2 1
INTERFERI	3.08	-0.65 %	12:01:25	211	3.06	1	139	3.00	3.06	578	1	0	1	[+]
INF	3.06 3.10	2.78 3.38	09:42:20 09:00:00 15:15:12 11:56:32	1 161 200 160	3.10 3.08 3.08 3.08	2 1 1 0	3500 10 1000 0	2.90 2.84 2.62 0.00	3.10 3.20 3.32 3.50	3558 1700 180 211	3 1 1 1
INTERSPPL	1.48	-1.41 %	10:52:43	200	1.40	1	300	1.40	1.42	5285	1	1	1	[+]
IPO	1.40 1.48	1.34 1.62	10:18:56 09:00:00 16:44:02 16:42:46	300 5 269 381	1.40 1.48 1.42 1.40	1 1 1 1	375 300 5750 400	1.35 1.34 1.32 1.30	1.45 1.46 1.47 1.48	435 3500 600 2912	1 1 1 3
INTROL	2.22	0.00 %	11:14:39	500	2.26	4	4600	2.22	2.28	10810	4	15	34	[+]
INL	2.20 2.26	2.00 2.44	11:14:39 10:56:22 09:16:02 09:16:02	1000 1000 700 1000	2.26 2.26 2.26 2.26	4 2 1 2	6135 2500 1000 2000	2.20 2.18 2.14 2.12	2.30 2.32 2.34 2.36	9606 2200 4420 6917	5 3 4 2
INWESTCON	2.92	-0.69 %	11:42:36	100	2.88	1	500	2.80	2.87	296	1	11	31	[+]
INC	2.80 2.92	2.63 3.21	11:42:14 11:42:14 11:42:14 11:42:14	296 31 650 290	2.80 2.80 2.80 2.80	1 1 2 1	2689 717 1350 500	2.79 2.78 2.75 2.72	2.88 2.90 2.92 2.98	3400 700 4681 860	1 1 4 3
IPOPEMA	2.34	-4.13 %	11:39:12	900	2.32	1	176	2.36	2.38	1000	1	3	6	[+]
IPE	2.30 2.34	2.12 2.56	10:26:37 09:21:15 09:19:26 09:12:20	785 280 500 115	2.34 2.30 2.32 2.34	1 1 1 2	1100 866 115 1250	2.32 2.30 2.28 2.26	2.40 2.42 2.44 2.46	1000 2599 2690 113	1 2 1 1
IZOBLOK	27.40	1.11 %	10:34:48	40	27.40	1	5	26.50	27.30	40	1	0	1	[+]
IZB	27.40 27.40	24.70 30.10	16:31:10 14:29:49 14:29:49 10:07:56	31 30 30 35	27.10 27.10 27.20 27.10	1 1 2 1	97 96 235 750	26.30 26.20 26.10 26.00	27.60 27.70 28.40 28.50	119 136 30 100	2 1 1 1
IZOLACJA	1.60	0.63 %	09:02:58	2	1.60	2	10500	1.51	1.60	3980	4	0	0	[+]
IZO	1.60 1.60	1.44 1.76	12:37:53 12:37:00 11:49:01 11:46:13	1 1500 1500 1000	1.59 1.55 1.58 1.59	2 1 2 1	10000 3000 980 755	1.50 1.46 1.45 1.32	1.61 1.62 1.65 1.69	4800 934 7106 1786	1 1 2 1
IZOSTAL	2.58	-1.90 %	09:24:50	369	2.58	1	2000	2.59	2.64	100	1	0	1	[+]
IZS	2.58 2.58	2.33 2.83	09:00:00 16:28:30 16:28:30 16:28:30	27 535 365 100	2.58 2.63 2.63 2.63	3 2 6 1	1729 1851 3775 262	2.58 2.57 2.55 2.54	2.66 2.67 2.68 2.69	3294 5401 1680 1776	5 10 3 4
JSW	15.34	2.31 %	12:15:59	256	15.69	2	1039	15.72	15.73	156	1	366	5,723	[+]
JSW	15.34 15.84	13.80 16.86	12:15:40 12:15:40 12:10:44 12:10:44	385 22 298 531	15.71 15.71 15.70 15.70	1 1 1 2	160 130 496 787	15.70 15.70 15.70 15.69	15.74 15.75 15.76 15.76	569 200 370 1400	1 1 1 2
JWCONSTR	2.91	-0.69 %	11:23:59	450	2.87	1	600	2.87	2.90	326	1	2	5	[+]
JWC	2.85 2.91	2.62 3.20	10:33:39 09:06:29 09:00:00 09:56:14	560 520 50 634	2.85 2.87 2.91 2.89	2 1 2 2	9321 1000 1280 3036	2.85 2.82 2.81 2.80	2.91 2.92 2.93 2.95	1345 8325 2563 1745	2 5 1 1
K2INTERNT	9.30	2.76 %	09:00:00	5	9.30	1	1026	9.00	9.30	686	2	0	0	[+]
K2I	9.30 9.30	8.40 10.20	14:33:41 10:48:38 10:36:47 09:05:02	247 10 420 110	9.05 9.05 9.20 9.00	1 1 1 1	5000 200 125 36	8.50 8.40 8.00 7.80	9.40 9.45 9.50 9.60	250 800 4886 333	1 1 2 1
KERNEL	41.50	-0.60 %	12:02:51	74	41.75	3	116	41.50	41.80	160	2	10	420	[+]
KER	41.00 42.70	37.35 45.65	12:02:41 12:02:05 12:02:05 11:33:59	102 10 7 50	41.55 41.50 41.30 41.35	1 1 1 3	490 90 490 1139	41.45 41.40 41.35 41.30	41.85 41.90 41.95 42.00	210 110 1471 240	2 2 3 2
KETY	340.00	1.18 %	12:12:13	27	342.00	4	20	341.00	342.50	87	1	2	514	[+]
KTY	339.00 347.00	306.00 374.00	12:12:13 12:11:23 12:11:23 12:08:46	32 7 6 2	342.00 341.50 341.50 342.00	3 6 1 6	67 32 100 286	339.00 338.00 337.50 337.00	343.00 344.00 345.50 346.00	10 15 4 120	1 1 1 2
KGHM	85.00	0.80 %	12:14:55	11	86.06	2	159	86.06	86.16	1462	8	216	18,575	[+]
KGH	85.00 87.00	76.50 93.50	12:14:54 12:14:54 12:14:54 12:14:54	11 33 33 100	86.12 86.12 86.12 86.12	2 1 1 1	384 133 100 180	86.04 86.02 86.00 85.98	86.18 86.20 86.22 86.24	858 427 285 432	4 3 2 2
KGL	14.20	0.00 %	10:40:41	100	13.80	2	291	13.40	13.85	346	1	0	5	[+]
KGL	13.80 14.20	12.80 15.60	09:47:51 09:00:00 10:36:05 09:05:45	250 2 4 1	13.85 14.20 13.80 14.50	1 1 1 1	590 200 200 4000	13.20 13.10 13.05 13.00	14.20 14.30 14.50 14.85	173 19 116 300	2 1 2 1
KINOPOL	8.15	-1.23 %	11:53:14	80	8.05	1	101	8.05	8.10	960	2	0	1	[+]
KPL	8.00 8.15	7.35 8.95	09:11:10 09:03:06 16:48:05 16:47:19	63 2 3 101	8.00 8.15 8.15 8.10	1 2 1 1	500 992 1000 168	8.00 7.80 7.75 7.70	8.15 8.25 8.30 8.85	5216 300 770 230	4 1 4 1
KOGENERA	32.30	-0.62 %	10:46:45	21	32.30	1	32	31.90	32.30	22	1	0	1	[+]
KGN	32.30 32.30	29.10 35.50	09:00:00 12:56:26 12:11:27 12:01:08	2 3 30 100	32.30 32.50 32.50 32.50	1 2 2 1	50 296 180 3	31.80 31.60 30.60 30.40	32.40 32.80 33.00 33.10	250 110 32 230	1 1 1 1
KOMPAP	0.00	0.00 %	14:54:47	1000	6.80	1	1150	6.70	7.00	6207	3	0	0	[+]
KMP	0.00 0.00	6.15 7.45	14:54:47 13:13:39 09:30:16 12:16:21	300 1000 725 80	6.80 6.80 6.90 7.00	1 1 0 0	800 370 0 0	6.50 5.55 0.00 0.00	7.10 7.20 7.50 7.80	500 1630 148 120	1 2 1 1
KOMPUTRON	2.13	-1.87 %	11:54:25	10	2.10	2	421	2.10	2.13	2000	1	0	1	[+]
KOM	2.10 2.14	1.92 2.34	10:20:54 09:57:03 09:39:58 09:38:38	1 60 1 199	2.14 2.10 2.14 2.13	2 2 1 1	1700 2617 700 42	2.09 2.08 2.07 2.06	2.14 2.15 2.17 2.18	6756 3380 2253 2299	4 4 1 2
KPPD	31.80	0.00 %	09:03:04	1	31.80	1	255	30.40	31.80	56	1	0	0	[+]
KPD	31.80 31.80	28.80 34.80	15:00:25 09:49:44 09:08:29 13:55:48	1 5 1 1	31.80 30.40 31.80 31.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	32.00 33.00 33.40 34.00	604 632 46 2232	1 1 1 1
KREC	6.48	1.64 %	10:29:05	1220	6.20	1	1300	6.04	6.34	1200	1	3	17	[+]
KRC	6.00 6.48	5.84 7.12	10:29:05 09:07:26 09:00:00 13:44:32	150 1350 5 800	6.08 6.00 6.48 6.10	1 2 1 1	167 1000 400 1	6.00 5.90 5.12 0.01	6.96 7.00 7.08 7.40	577 2143 70 570	1 2 1 1
KREDYTIN	0.00	0.00 %	10:27:44	1	6.00	1	1300	5.85	6.00	40	1	0	0	[+]
KRI	0.00 0.00	5.40 6.60	09:00:00 09:00:00 09:00:00 09:11:06	275 26 199 986	6.45 6.45 6.45 5.95	1 3 1 1	26 72 50 280	5.70 5.00 4.96 3.10	6.10 6.45 6.50 6.60	1260 20 167 25	1 1 1 1
KRKA	360.00	-0.55 %	10:59:59	4	360.00	1	5	352.00	363.00	110	2	0	3	[+]
KRK	360.00 360.00	324.00 396.00	09:32:57 14:46:24 12:50:25 12:01:50	5 5 1 2	360.00 362.00 359.00 359.00	1 1 1 2	100 10 8 13	346.00 333.00 330.00 300.00	365.00 369.00 380.00 399.00	3 10 2 19	1 1 1 1
KRUK	95.00	0.10 %	12:14:59	151	97.00	2	133	96.50	96.75	42	1	52	5,008	[+]
KRU	92.65 98.45	85.50 104.50	12:14:59 12:11:38 12:11:27 12:11:27	49 31 55 45	97.05 97.00 97.05 97.05	1 2 1 5	120 444 240 657	96.30 96.25 96.15 96.00	96.80 96.85 96.90 96.95	270 50 210 41	2 1 1 1
KRUSZWICA	61.00	2.34 %	12:11:26	31	61.20	5	199	60.60	61.20	24	1	2	131	[+]
KSW	59.60 61.60	55.00 67.00	11:46:26 11:46:26 11:43:45 11:40:25	70 100 37 50	61.20 61.00 61.20 61.20	2 1 2 1	152 13 150 65	60.40 60.20 60.00 59.80	61.40 61.60 61.80 62.00	225 117 154 801	2 2 2 9
KRVITAMIN	4.59	-1.52 %	11:26:07	300	4.54	1	600	4.47	4.54	300	1	7	33	[+]
KVT	4.42 4.59	4.14 5.04	11:25:15 11:25:15 11:08:17 10:12:20	35 245 110 176	4.55 4.55 4.55 4.56	1 1 3 3	350 995 1522 3200	4.45 4.44 4.43 4.42	4.55 4.56 4.58 4.59	265 2606 1640 4798	1 2 1 2
LABOPRINT	10.10	0.00 %	10:11:11	1	10.10	1	24	10.00	10.10	86	1	0	0	[+]
LAB	10.10 10.10	9.10 11.10	10:11:10 10:11:08 10:11:06 09:00:00	1 1 1 2	10.10 10.10 10.10 10.10	1 2 1 1	20 1580 30 50	9.72 9.70 9.32 9.30	10.15 10.20 10.35 10.55	1515 4088 50 50	2 1 1 1
LARQ	2.83	0.00 %	10:20:52	2639	2.85	1	280	2.85	2.93	100	1	9	25	[+]
LRQ	2.83 2.85	2.55 3.11	10:20:52 10:20:52 09:55:46 09:01:04	1500 2700 299 1400	2.85 2.84 2.83 2.83	1 1 1 1	800 2800 2667 8161	2.84 2.83 2.82 2.74	2.94 2.96 2.97 3.00	300 2541 2600 1500	1 1 1 1
LENA	3.67	1.09 %	12:14:05	500	3.70	2	2808	3.69	3.70	2307	4	7	25	[+]
LEN	3.67 3.70	3.31 4.03	11:57:40 11:41:06 11:37:24 11:36:37	10 200 220 192	3.70 3.70 3.70 3.69	1 1 5 1	400 160 3614 500	3.67 3.64 3.63 3.62	3.71 3.74 3.75 3.76	510 232 55031 1972	2 1 2 1
LENTEX	9.10	0.00 %	09:29:10	2000	9.16	3	800	9.02	9.18	311	2	3	24	[+]
LTX	9.10 9.16	8.20 10.00	09:29:10 09:06:00 17:00:00 17:00:00	480 120 199 201	9.10 9.10 9.16 9.16	4 1 1 1	7775 127 120 591	9.00 8.98 8.90 8.86	9.20 9.22 9.24 9.26	421 300 999 430	3 1 1 1
LIBET	1.94	-2.06 %	11:28:17	268	1.90	1	232	1.90	1.94	1790	2	3	6	[+]
LBT	1.90 1.94	1.75 2.13	11:28:17 11:23:01 10:38:25 10:34:50	732 1400 50 368	1.90 1.90 1.94 1.90	2 1 1 1	5430 6785 5362 500	1.88 1.87 1.86 1.85	1.97 1.97 1.98 1.99	5090 510 8346 32159	1 1 3 6
LIVECHAT	62.70	-0.16 %	12:15:16	63	62.10	2	613	62.00	62.10	776	3	25	1,572	[+]
LVC	61.40 62.70	56.50 68.90	12:10:46 12:07:08 12:07:08 12:06:16	101 84 48 150	62.10 62.10 62.10 62.10	3 1 3 1	305 517 1545 784	61.80 61.70 61.60 61.50	62.30 62.40 62.60 62.70	464 233 1458 38	2 1 1 1
LOKUM	11.00	-6.25 %	10:49:02	416	10.50	2	320	10.55	10.90	36	1	2	20	[+]
LKD	10.50 11.00	9.90 12.10	10:49:02 10:49:02 10:48:12 10:46:36	76 80 71 100	10.50 10.50 10.55 10.50	3 2 2 1	999 105 600 155	10.50 10.45 10.40 10.30	11.45 11.50 11.70 11.80	200 600 180 510	1 1 1 1
LOTOS	59.60	-2.06 %	12:15:25	80	59.04	4	619	58.82	58.88	545	5	185	10,986	[+]
LTS	58.68 60.10	53.64 65.56	12:13:06 12:12:32 12:12:32 12:12:32	1 15 50 160	59.12 59.10 59.10 59.10	6 3 1 3	5492 168 159 225	58.80 58.78 58.76 58.74	58.90 58.92 58.94 58.96	788 410 410 649	5 1 1 3
LPP	6,710.00	1.69 %	12:15:18	2	6,910.00	2	4	6930.00	6945.00	3	2	1	9,417	[+]
LPP	6,710.00 6,945.00	6040.00 7380.00	12:15:05 12:12:52 12:12:52 12:12:52	2 2 2 2	6,910.00 6,930.00 6,920.00 6,920.00	3 1 1 5	10 3 1 13	6920.00 6915.00 6910.00 6905.00	6950.00 6960.00 6965.00 6970.00	20 5 7 14	6 3 4 5
LSISOFT	15.60	0.00 %	10:03:40	32	15.90	1	160	15.60	15.80	32	1	0	3	[+]
LSI	15.60 15.90	14.05 17.15	09:34:57 09:34:57 14:19:37 14:19:21	90 90 26 104	15.60 15.60 15.90 15.90	1 2 1 1	100 900 67 200	15.55 15.40 15.10 14.05	15.85 15.90 15.95 16.00	1401 58 447 646	1 1 2 2
LUBAWA	1.13	0.00 %	11:39:33	580	1.12	1	810	1.11	1.12	22584	5	81	90	[+]
LBW	1.09 1.13	1.02 1.24	11:39:07 11:32:06 11:28:41 11:23:37	1900 1000 500 1	1.12 1.12 1.13 1.13	1 8 5 6	1902 17708 10700 15505	1.10 1.10 1.09 1.09	1.12 1.13 1.14 1.14	20089 117531 29972 16500	2 10 3 4
MABION	24.00	3.73 %	12:11:58	28	25.00	1	50	24.90	25.20	70	1	15	374	[+]
MAB	23.85 25.55	21.60 26.40	12:11:58 12:00:05 11:45:04 11:41:29	11 6 34 6	25.00 25.00 25.00 24.80	1 3 3 2	178 539 1393 609	24.85 24.80 24.70 24.60	25.25 25.30 25.35 25.40	150 1190 80 1627	2 6 1 4
MAKARONPL	5.90	-2.52 %	12:15:18	902	5.80	1	2	5.75	5.80	1494	6	35	201	[+]
MAK	5.45 5.90	5.35 6.45	12:15:18 11:29:48 11:27:10 11:27:10	129 77 500 220	5.80 5.80 5.75 5.75	1 1 5 9	9 522 2520 5519	5.70 5.65 5.55 5.50	5.85 5.90 5.95 6.00	4389 8529 12172 6119	7 6 4 7
MANGATA	56.50	-1.75 %	09:34:47	9	56.00	2	164	55.50	56.50	350	1	0	3	[+]
MGT	56.00 56.50	51.00 62.00	09:34:47 09:34:47 09:08:44 09:03:54	10 15 15 12	56.00 56.00 56.00 56.50	2 1 2 3	149 70 50 71	55.00 54.00 53.50 53.00	57.00 57.50 58.00 58.50	157 150 162 133	3 1 2 2
MARVIPOL	4.25	-0.24 %	11:15:10	1	4.19	1	195	4.12	4.15	2000	1	2	7	[+]
MVP	4.19 4.25	3.83 4.67	10:47:53 10:29:05 09:04:11 15:31:07	500 1000 100 288	4.19 4.20 4.25 4.20	1 4 1 1	1340 2540 600 253	4.11 4.10 4.05 3.95	4.19 4.20 4.25 4.30	34 3400 1150 5113	1 2 2 3
MASTERPHA	3.79	-1.05 %	11:23:01	224	3.77	1	770	3.76	3.77	948	1	3	13	[+]
MPH	3.76 3.79	3.42 4.16	11:03:12 11:02:52 11:02:24 11:02:23	20 20 400 250	3.76 3.77 3.77 3.77	1 2 1 1	300 387 40 300	3.75 3.74 3.73 3.71	3.92 3.97 4.00 4.02	260 400 1400 200	1 1 2 1
MBANK	210.00	-1.70 %	12:14:32	1	208.40	1	22	209.80	211.20	118	3	37	7,724	[+]
MBK	201.80 210.00	189.00 231.00	12:14:32 12:14:32 12:14:32 12:11:44	28 38 5 46	208.40 208.40 208.20 208.40	1 1 4 3	100 60 193 242	209.60 209.40 209.20 209.00	211.40 211.60 211.80 212.00	69 60 220 456	2 1 3 12
MBWS	8.21	-1.34 %	09:39:01	105	8.10	1	70	8.10	8.20	927	1	2	14	[+]
MBW	8.00 8.21	7.39 9.03	09:21:47 09:13:51 09:09:02 09:09:02	300 344 100 101	8.00 8.00 8.00 8.05	2 1 1 1	145 972 371 1	8.00 7.82 7.31 7.20	9.70 10.40 10.44 10.50	157 40 550 1036	1 1 1 4
MCI	10.85	1.36 %	11:53:27	100	11.15	1	1000	11.05	11.15	72	1	9	105	[+]
MCI	10.85 11.20	9.78 11.90	11:49:19 11:49:19 11:49:19 11:49:19	200 200 1000 652	11.20 11.20 11.20 11.20	3 2 2 2	3700 1002 1013 1048	11.00 10.85 10.80 10.70	11.20 11.25 11.30 11.35	1200 950 400 335	1 2 1 1
MDIENERGIA	2.80	-3.06 %	10:38:16	975	2.85	1	2672	2.81	2.95	2800	1	5	16	[+]
MDI	2.80 2.99	2.52 3.08	10:05:17 09:41:24 09:39:24 09:39:24	800 500 2 598	2.86 2.85 2.99 2.92	1 2 1 1	284 850 450 1000	2.80 2.70 2.65 2.60	3.00 3.05 3.09 3.12	7440 360 998 499	3 1 1 1
MEDIACAP	1.36	2.26 %	10:33:26	5515	1.36	1	5556	1.35	1.40	200	1	6	8	[+]
MCP	1.36 1.36	1.23 1.50	16:29:49 15:37:01 15:37:01 15:11:39	3000 155 1000 845	1.33 1.33 1.35 1.37	1 1 1 1	2000 800 300 1500	1.33 1.26 1.25 1.23	1.45 1.47 1.47 1.52	5173 685 80 545	1 1 1 1
MEDICALG	20.60	-1.95 %	12:08:20	24	20.10	1	26	20.10	20.45	70	1	2	34	[+]
MDG	20.00 20.60	18.54 22.65	11:59:11 11:05:08 10:58:31 10:58:31	20 20 60 40	20.10 20.10 20.10 20.10	1 6 1 1	30 1216 50 1350	20.05 20.00 19.90 19.80	20.50 20.60 20.65 20.70	177 170 19 488	2 1 1 2
MENNICA	18.70	-0.53 %	11:48:46	130	18.60	2	500	18.50	18.70	400	2	1	13	[+]
MNC	18.60 18.70	16.90 20.40	11:44:03 11:03:56 11:00:44 10:56:30	170 100 100 100	18.60 18.60 18.60 18.60	3 5 2 7	958 907 1600 302	18.30 18.20 18.10 18.00	18.80 18.90 19.00 19.10	185 257 1173 130	2 3 5 2
MERCATOR	40.40	0.97 %	12:12:12	25	41.80	3	145	41.50	41.80	538	3	34	1,394	[+]
MRC	40.10 42.30	36.40 44.40	12:09:11 11:58:52 11:58:52 11:58:52	72 58 45 60	41.80 41.50 41.50 41.50	2 1 5 1	407 17 710 15	41.30 41.20 41.00 40.90	41.90 42.00 42.10 42.20	395 820 71 3349	2 5 2 6
MERCOR	7.16	-0.55 %	11:30:43	1	7.18	1	200	7.04	7.20	101	1	0	1	[+]
MCR	7.16 7.28	6.46 7.86	09:27:43 09:27:24 09:26:40 12:16:19	25 11 64 180	7.28 7.24 7.16 7.22	1 1 2 2	50 10 1304 300	7.02 7.00 6.90 6.82	7.22 7.24 7.28 7.30	558 1050 1629 394	1 1 1 2
MEXPOLSKA	2.10	0.00 %	10:17:56	2000	2.06	1	825	2.06	2.10	3998	2	3	7	[+]
MEX	2.06 2.10	1.89 2.30	10:15:01 09:15:28 09:15:28 09:03:08	296 879 50 2	2.06 2.06 2.06 2.10	1 1 2 1	3800 530 650 5000	2.00 1.91 1.90 1.89	2.12 2.24 2.28 2.30	4346 170 700 1000	3 1 1 1
MFO	20.00	2.56 %	11:06:12	51	20.00	1	230	19.60	20.00	649	2	0	6	[+]
MFO	20.00 20.00	18.00 22.00	11:06:12 11:06:12 09:37:20 09:00:00	167 94 10 2	20.00 20.00 20.00 20.00	1 1 1 1	388 41 69 125	19.50 19.00 18.40 18.30	20.20 20.40 21.00 21.40	220 370 195 30	1 1 2 1
MILLENNIUM	2.63	-5.81 %	12:15:52	1480	2.56	1	4000	2.55	2.56	4114	2	4,961	12,905	[+]
MIL	2.54 2.70	2.37 2.89	12:15:45 12:15:27 12:15:08 12:15:08	1191 320 530 279	2.57 2.57 2.57 2.57	4 1 31 1	8883 2589 141388 300	2.54 2.54 2.54 2.54	2.56 2.56 2.56 2.57	22986 5000 5000 13338	9 1 1 2
MIRACULUM	1.21	2.06 %	11:37:04	3000	1.24	4	12000	1.20	1.24	2300	1	120	145	[+]
MIR	1.20 1.25	1.09 1.33	10:45:38 09:51:33 09:51:33 09:51:33	800 222 1000 1000	1.25 1.25 1.22 1.22	1 1 3 3	1250 2200 9060 9858	1.20 1.19 1.18 1.17	1.25 1.25 1.26 1.27	2066 3410 700 5700	2 3 1 2
MIRBUD	1.29	-1.17 %	12:02:27	2750	1.27	5	45700	1.26	1.27	2013	1	157	200	[+]
MRB	1.25 1.29	1.16 1.41	11:40:44 11:36:10 11:35:54 11:27:44	5000 700 5000 5000	1.27 1.27 1.27 1.27	2 8 3 5	1891 28158 7000 14019	1.25 1.25 1.25 1.24	1.28 1.28 1.29 1.29	4500 14000 11824 21630	2 1 4 5
MLPGROUP	59.50	3.48 %	11:03:30	29	59.50	1	150	56.00	63.00	20	1	0	6	[+]
MLG	59.50 59.50	54.00 65.00	10:51:50 09:35:05 09:35:02 09:35:00	55 1 1 1	59.50 59.50 59.50 59.50	1 4 1 1	25 91 28 2	55.50 55.00 53.00 43.00	64.00 0.00 0.00 0.00	65 0 0 0	2 0 0 0
MOBRUK	180.00	0.00 %	11:55:40	1	180.00	1	10	177.00	180.00	42	2	0	1	[+]
MBR	180.00 180.00	162.00 198.00	09:00:00 16:14:47 16:08:00 10:51:59	5 44 9 5	180.00 180.00 180.00 183.00	1 1 1 1	8 45 30 14	175.00 173.00 172.00 156.00	181.00 183.00 187.00 190.00	53 40 1 100	1 1 1 1
MOJ	0.00	0.00 %	16:24:22	1	0.80	1	1900	0.76	0.80	7979	1	0	0	[+]
MOJ	0.00 0.00	0.72 0.87	16:24:22 16:20:12 14:31:34 14:31:34	3150 1850 172 1328	0.76 0.76 0.80 0.80	2 1 1 1	11100 10000 307 1500	0.75 0.66 0.65 0.63	0.80 0.81 0.82 0.83	14431 5000 12337 7500	2 2 3 2
MOL	25.86	-1.86 %	11:59:37	60	25.30	1	120	25.20	25.24	1000	1	2	50	[+]
MOL	25.30 25.86	23.28 28.44	11:59:37 11:59:37 09:58:26 09:58:26	67 31 1000 699	25.32 25.32 25.40 25.40	3 1 1 1	190 57 1000 49	25.00 24.90 24.84 24.80	25.62 25.86 25.90 26.26	500 45 235 150	1 1 4 1
MONNARI	1.92	-1.05 %	12:11:24	500	1.89	2	600	1.89	1.92	600	1	45	87	[+]
MON	1.89 1.99	1.73 2.10	11:58:56 11:56:33 11:54:08 11:53:16	500 27 1484 500	1.89 1.89 1.89 1.89	2 5 2 4	1680 9317 728 10430	1.88 1.88 1.88 1.87	1.93 1.94 1.94 1.95	2000 681 5000 7402	1 1 1 3
MORIZON	0.00	0.00 %	09:15:43	3050	1.96	1	3000	1.96	2.00	5000	1	0	0	[+]
MZN	0.00 0.00	1.76 2.15	13:42:36 10:55:59 10:29:29 13:00:50	150 250 821 525	1.96 1.98 1.98 1.98	1 1 1 1	2999 5000 10000 20000	1.95 1.94 1.94 1.93	2.00 2.14 2.20 2.22	5893 1000 3193 8	2 1 4 1
MOSTALPLC	9.26	0.00 %	11:24:01	4	9.20	1	196	9.20	9.36	100	1	1	13	[+]
MSP	9.20 9.36	8.34 10.15	11:22:11 11:22:11 11:22:11 11:22:11	216 100 100 200	9.20 9.20 9.22 9.24	1 1 1 1	150 500 850 500	9.12 9.10 9.02 9.00	9.38 9.40 9.46 9.48	200 500 1000 1074	1 1 2 3
MOSTALWAR	4.80	-0.42 %	09:30:10	184	4.78	1	3	4.78	4.80	20	1	1	3	[+]
MSW	4.78 4.80	4.32 5.28	09:11:58 09:03:03 09:03:03 15:28:14	35 380 20 94	4.80 4.80 4.80 4.80	1 1 2 2	500 551 2401 900	4.60 4.51 4.50 4.49	4.84 4.85 4.86 4.87	651 311 1500 931	1 1 1 1
MOSTALZAB	0.82	0.74 %	11:58:39	1301	0.82	3	3113	0.80	0.81	7000	1	18	15	[+]
MSZ	0.80 0.82	0.74 0.90	11:58:39 11:58:39 11:58:39 11:58:39	1500 500 2500 2258	0.82 0.82 0.82 0.82	1 2 2 2	8000 7600 41193 4840	0.80 0.80 0.79 0.79	0.82 0.82 0.82 0.82	7599 8200 10000 2120	3 2 1 1
MUZA	0.00	0.00 %	15:39:34	55	2.50	1	3125	2.40	2.50	445	2	0	0	[+]
MZA	0.00 0.00	2.26 2.74	14:53:37 14:53:37 14:42:53 14:42:53	199 1 830 140	2.40 2.44 2.52 2.50	1 1 1 1	273 84 1000 1000	2.32 2.26 2.14 2.10	2.52 2.88 2.98 3.00	2977 2371 170 1516	1 2 1 1
MWTRADE	2.40	-5.69 %	12:04:53	685	2.32	2	1069	2.32	2.40	1598	3	19	46	[+]
MWT	2.26 2.40	2.16 2.64	12:04:53 12:04:53 11:39:25 11:39:25	215 100 285 415	2.32 2.36 2.32 2.34	1 2 5 1	800 2250 4000 100	2.30 2.28 2.26 2.24	2.44 2.46 2.50 2.52	50 6072 2823 1126	1 3 3 1
NETIA	3.90	-0.26 %	11:55:59	65	3.91	1	740	3.89	3.91	763	1	1	2	[+]
NET	3.90 3.91	3.51 4.29	11:06:51 10:37:12 10:37:12 10:37:05	50 50 337 50	3.91 3.90 3.90 3.91	2 1 1 1	260 300 545 550	3.88 3.86 3.84 3.81	3.92 3.93 3.94 3.95	2953 360 1100 2225	3 1 3 2
NEUCA	505.00	1.20 %	12:11:47	17	508.00	4	74	508.00	509.00	30	1	1	623	[+]
NEU	499.00 508.00	454.50 555.00	12:11:46 12:11:46 12:11:46 12:11:46	30 18 60 21	506.00 505.00 505.00 505.00	2 2 4 1	12 47 12 5	507.00 506.00 505.00 504.00	510.00 511.00 512.00 515.00	79 30 400 28	2 1 3 2
NEWAG	24.30	0.00 %	10:09:35	11	24.00	2	120	23.70	24.00	29	1	0	0	[+]
NWG	24.00 24.30	21.90 26.70	09:00:00 13:25:13 13:19:39 13:17:32	2 400 400 29	24.30 24.00 24.00 23.80	1 1 2 1	200 321 239 100	23.50 23.40 23.00 22.90	24.10 24.20 24.30 24.40	93 404 1935 100	2 3 4 2
NORTCOAST	0.00	0.00 %	10:49:29	50	15.70	1	336	15.50	15.70	207	1	0	0	[+]
NCT	0.00 0.00	14.15 17.25	10:06:18 13:09:16 09:16:31 12:37:27	100 100 119 90	15.50 15.70 15.50 15.70	1 1 1 1	26 550 213 200	15.45 15.40 15.35 15.30	15.75 15.90 16.50 18.70	99 480 6000 58	1 1 1 1
NOVITA	62.00	0.64 %	12:12:24	20	63.20	1	35	63.20	64.00	20	1	0	5	[+]
NVT	62.00 63.20	55.80 68.20	09:14:38 09:00:00 09:00:00 09:00:00	15 4 24 22	63.00 62.00 62.00 62.00	1 1 2 1	50 20 200 45	63.00 62.60 62.20 62.00	64.80 65.00 65.20 66.00	92 277 120 230	2 2 1 2
NOWAGALA	0.00	0.00 %	17:00:00	100	0.70	1	2738	0.66	0.70	10800	1	0	0	[+]
CNG	0.00 0.00	0.63 0.77	16:16:35 15:47:55 17:00:00 13:19:32	5100 162 100 2000	0.66 0.66 0.70 0.66	1 1 2 1	13000 280 1211 1010	0.65 0.64 0.61 0.61	0.74 0.74 0.75 0.77	10000 1800 10000 21050	1 1 1 1
NTTSYSTEM	2.33	2.14 %	09:23:00	1	2.39	1	600	2.34	2.40	3178	2	0	0	[+]
NTT	2.33 2.39	2.10 2.56	09:22:45 17:00:00 17:00:00 16:49:02	1 306 600 40	2.33 2.34 2.34 2.40	2 1 1 1	2699 3277 1000 435	2.33 2.32 2.30 2.25	2.42 2.45 2.47 2.48	3141 500 1000 2981	1 1 1 4
OAT	10.35	0.00 %	12:15:11	100	10.20	1	35	10.15	10.20	1799	2	23	234	[+]
OAT	10.10 10.45	9.32 11.35	12:15:00 12:14:12 12:13:56 12:13:56	200 30 273 600	10.20 10.20 10.10 10.10	3 3 6 2	1400 2900 4800 140	10.10 10.05 10.00 9.98	10.25 10.30 10.35 10.40	212 500 245 2106	2 1 1 2
ODLEWNIE	4.60	0.00 %	09:18:38	75	4.60	2	2500	4.52	4.58	776	2	0	1	[+]
ODL	4.60 4.60	4.14 5.06	09:18:38 16:40:21 15:51:12 15:11:58	140 108 200 194	4.60 4.60 4.60 4.65	2 1 1 1	4211 1675 1500 903	4.50 4.48 4.47 4.40	4.60 4.64 4.67 4.68	825 109 220 678	1 1 1 2
OEX	16.10	0.63 %	11:50:42	250	16.10	2	850	16.00	16.50	80	1	0	4	[+]
OEX	16.10 16.10	14.50 17.70	10:38:49 10:06:31 13:10:10 09:34:03	25 65 80 1	16.00 16.00 16.00 16.50	1 1 1 0	30 15 200 0	14.10 14.00 13.50 0.00	16.60 16.80 17.00 17.20	500 100 693 1000	1 1 4 1
OPENFIN	0.68	-10.40 %	11:33:27	1029	0.62	1	2000	0.62	0.64	1000	1	31	20	[+]
OPF	0.62 0.68	0.61 0.75	11:32:38 11:32:38 11:21:36 11:20:26	100 1500 2000 2000	0.62 0.62 0.62 0.62	4 1 3 2	6661 5000 4003 10100	0.62 0.61 0.61 0.60	0.65 0.66 0.68 0.71	2000 2000 1000 2000	1 1 1 1
OPONEOPL	24.30	-2.05 %	11:58:10	2	23.90	2	50	23.80	23.90	639	1	0	5	[+]
OPN	23.80 24.30	21.90 26.70	11:47:31 11:47:31 11:19:50 10:06:13	118 2 5 30	23.90 23.80 23.80 23.80	2 1 2 3	240 211 192 177	23.70 23.60 23.50 23.40	24.00 24.10 24.20 24.30	36 528 280 394	2 3 1 1
OPTEAM	24.00	2.48 %	11:58:06	20	24.80	1	59	24.00	24.80	1827	4	1	14	[+]
OPM	24.00 25.00	21.60 26.40	10:58:50 10:34:52 10:22:27 10:21:02	10 12 204 139	24.80 24.00 25.00 24.20	1 1 1 1	4000 330 43 50	23.60 23.20 23.00 22.00	25.00 25.40 25.60 26.00	725 332 714 119	3 1 3 2
ORANGEPL	6.35	-1.43 %	12:15:51	331	6.21	5	3764	6.23	6.25	4246	4	927	5,821	[+]
OPL	6.13 6.40	5.71 6.97	12:15:51 12:15:51 12:15:48 12:10:32	700 1013 271 123	6.21 6.21 6.22 6.19	5 1 6 3	5740 3600 15575 7360	6.22 6.21 6.21 6.21	6.25 6.26 6.26 6.27	3600 4939 774 8710	1 4 1 5
ORBIS	0.00	0.00 %	14:11:18	225	113.00	0	0	0.00	0.00	0	0	0	0	[+]
ORB	0.00 0.00	102.00 124.00	12:29:32 16:49:54 16:49:54 16:49:54	168 1 2 3	113.00 113.00 113.00 113.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
ORCOGROUP	0.00	0.00 %	09:28:05	21	0.99	1	1600	0.94	1.05	1054	2	0	0	[+]
OPG	0.00 0.00	0.89 1.09	09:00:00 12:37:02 12:19:54 09:36:21	30 235 500 41	1.06 1.05 1.05 1.05	1 1 1 1	2500 6037 851 83	0.94 0.93 0.92 0.91	1.06 1.06 1.10 1.14	835 2000 632 200	1 1 1 1
ORZBIALY	9.16	-0.43 %	10:36:45	89	9.16	2	901	9.16	9.38	110	2	0	1	[+]
OBL	9.16 9.16	8.26 10.05	15:03:24 15:03:08 14:53:50 10:43:34	90 50 10 10	9.20 9.20 9.20 9.40	1 1 1 1	10 55 100 10	9.14 9.12 9.10 9.06	9.40 9.44 9.46 9.60	93 222 800 310	2 1 1 1
OTLOG	3.88	0.00 %	09:00:00	400	3.88	1	2030	3.80	3.94	327	2	0	2	[+]
OTS	3.88 3.88	3.50 4.26	13:41:31 13:13:43 13:13:06 12:43:30	40 1 1 668	3.88 3.78 3.88 3.84	2 1 1 1	3984 218 200 30	3.78 3.74 3.00 2.70	3.96 3.98 4.70 4.78	4094 1885 165 680	3 1 1 1
OTMUCHOW	1.41	2.17 %	09:00:00	5	1.41	2	6485	1.32	1.41	1995	2	0	0	[+]
OTM	1.41 1.41	1.27 1.55	11:23:54 11:23:36 11:23:36 11:22:23	3708 1531 469 586	1.38 1.38 1.40 1.42	1 1 1 3	1000 1287 1500 2000	1.30 1.27 1.25 1.24	1.42 1.45 1.48 1.49	5285 1150 1900 300	1 2 1 1
OVOSTAR	77.00	0.00 %	09:33:22	1	77.00	1	107	71.00	74.50	103	1	0	0	[+]
OVO	77.00 77.00	69.50 84.50	09:00:00 09:00:00 15:09:00 15:09:00	1 1 1 1	77.00 77.00 77.00 77.00	1 0 0 0	690 0 0 0	64.00 0.00 0.00 0.00	77.00 78.50 79.00 79.50	1 11 8 22	1 1 2 1
PAMAPOL	1.06	-1.90 %	12:09:03	900	1.03	1	1300	1.04	1.06	3640	3	30	32	[+]
PMP	1.03 1.06	0.96 1.16	11:35:21 11:35:21 09:49:05 09:29:18	4040 960 111 749	1.03 1.04 1.06 1.06	4 7 3 1	12095 26352 16405 7000	1.03 1.02 1.01 1.00	1.07 1.08 1.09 1.10	7000 12470 1943 11010	1 2 1 3
PANOVA	11.60	2.22 %	11:32:50	1	11.50	1	464	11.20	11.45	199	1	3	35	[+]
NVA	11.15 11.60	10.45 12.75	10:58:07 10:58:07 10:30:16 10:30:16	185 15 195 1100	11.15 11.15 11.15 11.20	2 1 1 1	462 281 500 100	11.15 10.75 10.70 10.50	11.50 11.60 11.65 11.75	234 200 125 38	2 1 1 1
PATENTUS	1.20	0.42 %	10:46:16	1000	1.20	1	9040	1.18	1.20	3799	2	1	1	[+]
PAT	1.20 1.20	1.08 1.31	09:33:14 09:28:29 17:00:00 16:15:17	22 11 358 1000	1.20 1.20 1.19 1.19	1 1 1 1	1000 3000 1000 2600	1.17 1.16 1.16 1.15	1.20 1.21 1.21 1.22	13500 1000 7651 1000	2 1 3 1
PBKM	0.00	0.00 %	15:56:34	50	70.20	2	670	70.00	71.00	200	1	0	0	[+]
BKM	0.00 0.00	63.20 77.20	15:42:38 14:46:00 14:37:02 13:19:59	35 35 80 30	71.00 71.00 71.00 71.00	1 1 1 1	120 272 332 665	68.80 68.00 67.00 66.00	71.20 72.00 73.00 73.80	100 110 45 8	1 1 1 1
PCCEXOL	2.80	3.17 %	12:14:08	173	2.93	4	3300	2.90	2.94	3150	3	61	175	[+]
PCX	2.80 2.94	2.52 3.08	12:14:08 12:13:42 12:06:31 12:01:37	327 1000 420 400	2.93 2.93 2.90 2.93	2 2 6 7	1800 2600 17512 23351	2.88 2.87 2.86 2.85	2.95 2.96 2.97 2.98	1743 599 3739 2917	3 1 6 2
PCCROKITA	45.00	-1.11 %	12:13:39	59	44.50	2	218	44.10	44.50	111	2	4	176	[+]
PCR	43.50 45.00	40.50 49.50	12:04:30 11:39:32 11:28:23 11:25:55	12 30 80 20	44.10 44.50 44.50 44.50	4 1 3 3	330 200 300 217	44.00 43.90 43.80 43.70	44.60 44.70 44.80 44.90	125 50 250 250	2 1 4 2
PEKABEX	10.80	-0.46 %	10:42:21	10	10.75	1	490	10.75	10.80	1850	3	0	2	[+]
PBX	10.75 10.80	9.72 11.85	10:35:11 17:00:00 16:46:49 16:38:59	200 695 200 137	10.80 10.80 10.80 10.80	2 1 2 1	1701 110 792 167	10.70 10.60 10.40 10.35	10.95 11.00 11.20 11.25	1097 8459 18365 5400	2 4 3 1
PEKAO	52.52	-3.82 %	12:15:40	78	51.36	7	2065	51.56	51.62	579	3	1,748	90,413	[+]
PEO	51.10 52.66	47.27 57.76	12:15:40 12:15:40 12:15:40 12:15:31	195 48 111 67	51.36 51.36 51.36 51.36	8 3 4 3	2479 1098 803 958	51.54 51.52 51.50 51.48	51.64 51.66 51.68 51.70	30 325 290 1563	1 1 2 5
PEMANAGER	10.60	0.00 %	09:00:00	2	10.60	1	40	10.10	10.55	100	1	0	0	[+]
PEM	10.60 10.60	9.54 11.65	16:44:11 16:40:21 15:26:34 15:26:34	55 20 205 49	10.60 10.55 10.05 10.10	1 1 2 2	100 556 401 440	10.05 9.90 9.52 9.50	10.60 10.70 10.95 11.00	197 2 20 17	2 1 1 1
PEP	30.60	-1.59 %	12:08:47	30	31.00	1	26	31.00	31.40	21	1	1	18	[+]
PEP	30.60 31.60	27.60 33.60	12:01:49 11:51:43 10:08:47 09:47:12	44 100 50 50	31.00 31.40 31.40 31.40	3 4 4 1	192 896 208 50	30.70 30.60 30.50 30.40	31.50 31.60 31.70 31.80	390 424 300 190	1 3 1 2
PEPEES	1.70	0.00 %	10:12:56	103	1.69	1	1415	1.67	1.69	497	1	0	0	[+]
PPS	1.69 1.70	1.53 1.87	09:00:00 16:35:09 16:35:09 15:48:35	1 903 97 503	1.70 1.69 1.69 1.69	1 2 2 3	1620 4727 3700 3800	1.66 1.65 1.63 1.62	1.70 1.71 1.72 1.73	7350 8380 9653 875	6 4 2 1
PGE	4.57	1.99 %	12:15:51	300	4.66	2	3099	4.65	4.67	2062	2	1,620	7,439	[+]
PGE	4.50 4.68	4.11 5.02	12:15:40 12:15:39 12:15:26 12:15:25	2 5 41 82	4.67 4.67 4.67 4.67	1 1 1 2	3165 1187 2100 6113	4.65 4.65 4.65 4.65	4.67 4.67 4.67 4.68	4235 1250 4029 6900	6 2 3 2
PGNIG	4.15	0.00 %	12:12:02	2823	4.17	3	2851	4.19	4.20	18391	8	1,897	7,893	[+]
PGN	4.10 4.21	3.73 4.57	12:12:02 12:10:26 12:10:26 12:10:26	977 336 1897 1000	4.17 4.17 4.18 4.18	1 2 3 2	3000 5300 7869 6000	4.19 4.19 4.19 4.18	4.20 4.21 4.21 4.21	3600 405 4867 35	2 1 2 1
PGODLEW	0.00	0.00 %	15:54:03	230	0.99	1	3150	0.96	0.99	2100	1	0	0	[+]
PGO	0.00 0.00	0.89 1.08	15:54:03 14:58:42 14:17:54 12:27:34	170 2000 7500 1525	1.00 1.00 1.01 0.98	1 2 2 3	1000 8200 21405 2750	0.96 0.96 0.95 0.94	1.00 1.01 1.03 1.04	2000 9500 351 786	1 2 1 1
PGSSOFT	11.30	-2.65 %	11:05:12	63	11.00	1	110	11.10	11.20	139	1	1	16	[+]
PSW	11.00 11.30	10.20 12.40	11:05:12 11:04:34 10:05:17 09:51:04	87 144 100 109	11.00 11.00 11.00 11.00	3 1 1 1	577 914 200 300	11.00 10.95 10.90 10.65	11.30 11.40 11.50 11.55	885 400 487 119	1 2 2 1
PHARMENA	13.50	-0.38 %	11:59:57	200	13.15	2	176	13.10	13.40	260	1	2	22	[+]
PHR	13.15 13.50	12.15 14.85	11:56:52 11:56:19 11:55:20 11:55:20	200 100 110 30	13.15 13.15 13.15 13.15	1 1 1 1	77 600 500 35	13.00 12.95 12.90 12.85	13.45 13.50 13.55 13.60	251 1754 800 430	2 4 2 2
PHN	11.90	-2.09 %	10:44:27	5	11.70	1	40	11.60	11.70	895	1	1	11	[+]
PHN	11.70 11.90	10.75 13.05	09:20:27 09:19:03 09:03:15 15:51:56	1 900 2 8	11.90 11.70 11.90 11.95	3 3 1 2	569 270 900 340	11.55 11.50 11.40 11.25	11.90 11.95 12.00 12.10	222 34 3293 200	2 1 3 1
PKNORLEN	67.00	-1.42 %	12:15:33	108	66.50	6	1185	66.52	66.60	812	4	347	23,114	[+]
PKN	66.14 67.18	60.30 73.70	12:15:33 12:15:33 12:15:33 12:15:14	13 397 103 42	66.50 66.50 66.50 66.50	6 5 2 1	890 1191 505 490	66.50 66.48 66.46 66.44	66.64 66.66 66.68 66.70	713 490 646 500	3 1 4 1
PKOBP	22.10	-2.15 %	12:15:59	188	21.82	2	376	21.88	21.89	708	2	3,351	73,205	[+]
PKO	21.53 22.20	19.89 24.31	12:15:59 12:15:59 12:15:59 12:15:41	413 227 55 11	21.82 21.82 21.82 21.83	1 10 4 4	1300 6232 4339 3966	21.86 21.85 21.84 21.83	21.90 21.91 21.92 21.93	4856 3344 1981 1909	6 5 2 2
PKPCARGO	12.36	-0.32 %	12:15:41	100	12.32	2	579	12.20	12.32	2357	2	59	720	[+]
PKP	12.04 12.38	11.14 13.58	12:12:38 12:12:38 12:12:38 12:12:38	241 320 218 354	12.30 12.30 12.30 12.30	2 1 3 4	3835 1500 1853 880	12.18 12.16 12.14 12.10	12.40 12.42 12.44 12.46	683 1849 3492 500	3 3 4 1
PLASTBOX	1.79	0.56 %	12:03:27	54	1.78	1	10	1.70	1.78	2350	2	0	0	[+]
PLX	1.78 1.79	1.62 1.97	09:00:00 16:36:11 15:55:06 10:05:57	11 10 990 990	1.79 1.77 1.70 1.70	1 1 1 1	6000 870 2000 970	1.70 1.68 1.67 1.63	1.78 1.79 1.80 1.80	2499 4375 6000 2800	1 3 1 3
PLAY	28.72	-1.04 %	12:15:32	20	28.52	1	1345	28.48	28.50	2318	9	127	3,638	[+]
PLY	28.38 28.80	25.86 31.58	12:14:11 12:14:11 12:14:10 12:11:49	209 24 32 17	28.52 28.52 28.54 28.54	3 4 3 11	2195 3562 1649 8349	28.46 28.44 28.42 28.40	28.52 28.54 28.56 28.58	547 913 1315 1776	2 4 6 4
PLAYWAY	456.00	-4.70 %	12:15:21	4	466.00	1	6	464.00	465.00	45	2	35	16,190	[+]
PLW	447.50 477.00	410.50 501.00	12:14:51 12:14:51 12:14:45 12:14:45	8 12 1 9	466.50 466.00 466.00 466.00	1 3 3 2	56 71 104 4	463.50 463.00 462.50 462.00	465.50 466.00 466.50 467.00	17 80 87 168	1 2 1 2
PLAZACNTR	1.73	0.00 %	09:32:40	100	1.73	1	236	1.56	1.72	783	2	0	0	[+]
PLZ	1.73 1.73	1.56 1.90	16:04:10 14:58:01 14:02:52 13:53:25	14 375 10 10	1.73 1.73 1.74 1.74	1 1 2 0	301 1623 1040 0	1.54 1.53 1.50 0.00	1.73 1.83 1.90 2.00	211 300 550 1480	1 1 1 1
POINTGROUP	1.29	0.00 %	11:07:42	85	1.29	1	505	1.21	1.29	1915	1	2	2	[+]
PGM	1.29 1.29	1.17 1.41	11:07:42 17:00:00 17:00:00 17:00:00	1612 2143 2235 1100	1.29 1.29 1.29 1.29	1 1 1 1	6250 1100 555 606	1.20 1.17 1.11 1.02	1.30 1.31 1.35 1.42	9544 1001 350 1805	3 1 1 1
POLICE	11.10	0.00 %	12:10:34	242	11.00	2	228	11.00	11.30	2460	2	1	13	[+]
PCE	11.00 11.30	10.00 12.20	12:05:08 12:05:08 12:05:08 12:05:08	200 200 15 67	11.10 11.10 11.10 11.10	1 2 2 2	455 741 819 273	10.90 10.80 10.50 10.20	11.40 11.50 11.60 11.70	6200 100 210 2122	2 1 2 1
POLIMEXMS	2.30	-1.51 %	11:56:40	800	2.28	1	1000	2.30	2.31	2000	1	115	259	[+]
PXM	2.23 2.32	2.07 2.53	11:56:40 11:56:32 11:56:32 11:56:32	5000 5000 2000 2181	2.28 2.27 2.27 2.27	1 2 1 3	950 2178 972 1930	2.29 2.29 2.29 2.28	2.31 2.32 2.33 2.33	5000 41934 7500 2000	1 3 1 1
POLNORD	3.29	0.00 %	11:15:04	82	3.29	1	303	3.25	3.29	200	1	1	4	[+]
PND	3.25 3.29	2.96 3.62	10:51:15 10:48:19 09:37:03 09:36:50	100 700 190 200	3.25 3.25 3.29 3.29	1 1 2 1	1165 500 5882 3000	3.23 3.23 3.22 3.21	3.30 3.31 3.32 3.35	1700 6954 200 200	2 2 1 1
POLWAX	3.80	0.00 %	10:19:16	220	3.60	1	1000	3.47	3.60	780	1	0	1	[+]
PWX	3.60 3.80	3.42 4.18	09:00:00 17:00:00 16:46:16 16:23:13	5 54 46 1550	3.80 3.60 3.60 3.45	1 1 1 2	2270 300 2000 1667	3.46 3.43 3.41 3.40	3.68 3.69 3.80 3.85	3466 2100 3045 875	1 1 3 1
POZBUD	1.62	0.00 %	12:00:33	1503	1.58	1	3997	1.58	1.62	1628	1	35	57	[+]
POZ	1.58 1.68	1.46 1.77	12:00:33 12:00:33 12:00:33 11:36:22	2000 2000 1500 5000	1.58 1.59 1.59 1.60	2 1 1 1	6000 800 4855 1000	1.57 1.56 1.54 1.51	1.63 1.64 1.64 1.64	3369 2011 1812 4611	1 1 1 2
PRAGMAFA	9.20	3.26 %	11:07:53	2	9.50	1	109	9.20	9.50	18	1	0	1	[+]
PRF	9.20 9.50	8.30 10.10	11:05:52 10:46:53 10:12:37 15:31:53	116 2 2 175	9.20 9.20 9.20 9.20	1 1 1 1	20 20 20 20	9.00 8.90 8.80 8.60	9.55 9.60 9.70 9.80	288 20 20 20	1 1 1 1
PRAGMAINK	7.06	0.00 %	11:18:19	2	7.08	1	20	6.72	7.08	8	1	0	0	[+]
PRI	7.06 7.08	6.36 7.76	10:47:05 10:47:03 10:47:01 10:46:58	2 2 2 2	7.06 7.06 7.06 7.06	1 1 1 1	20 20 20 20	6.70 6.60 6.50 6.40	7.10 7.12 7.14 7.16	20 20 20 20	1 1 1 1
PRAIRIE	0.40	15.14 %	12:14:16	3419	0.46	2	3000	0.45	0.47	4200	1	3,403	1,536	[+]
PDZ	0.37 0.48	0.40 0.48	12:13:58 12:13:58 12:13:55 12:12:58	2387 194 1806 10000	0.46 0.46 0.46 0.46	3 3 1 1	21141 9573 2500 700	0.45 0.45 0.45 0.44	0.47 0.48 0.48 0.48	6452 997 7500 6000	1 1 2 1
PROCHEM	15.35	-0.32 %	09:00:00	4	15.35	1	5	14.30	16.70	389	1	0	0	[+]
PRM	15.35 15.35	13.85 16.85	14:16:36 14:16:36 14:16:25 14:15:56	20 6 223 273	15.40 15.40 15.35 15.35	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.85 16.90 18.50 20.00	79 222 58 1288	1 2 1 1
PROJPRZEM	12.85	3.91 %	10:25:23	200	13.30	1	120	13.20	13.70	10	1	0	3	[+]
PJP	12.85 13.30	11.60 14.10	10:10:10 09:08:28 10:57:12 16:40:31	50 2 588 100	12.85 12.85 12.80 12.80	1 1 1 1	595 9 1000 70	13.10 12.85 12.00 11.50	14.30 14.35 16.00 16.50	101 865 4 300	1 2 1 1
PROTEKTOR	4.04	-2.50 %	11:41:39	100	3.90	1	85	3.88	3.90	1400	1	4	17	[+]
PRT	3.80 4.10	3.64 4.44	11:28:29 11:06:22 10:59:31 10:58:54	215 30 225 30	3.88 3.88 3.88 3.86	2 6 2 1	598 1144 1250 1000	3.82 3.80 3.76 3.74	4.00 4.02 4.06 4.08	800 150 430 500	1 1 1 1
PROVIDENT	3.50	-11.13 %	12:14:16	500	3.16	1	500	3.21	3.25	2318	1	183	588	[+]
IPF	3.09 3.58	2.84 3.46	12:12:25 12:12:25 12:12:25 12:12:25	787 3000 300 300	3.16 3.16 3.16 3.16	1 1 2 3	5313 4000 1910 4350	3.20 3.18 3.17 3.17	3.25 3.26 3.27 3.35	1191 5000 454 670	3 1 1 1
PULAWY	90.00	0.45 %	11:58:25	5	90.00	1	52	89.40	90.40	12	1	1	53	[+]
ZAP	89.60 90.40	81.00 99.00	11:53:02 11:53:02 11:53:02 11:17:35	10 57 45 5	90.00 90.00 89.80 89.80	2 2 2 1	34 27 44 93	89.20 89.00 88.60 88.20	90.60 90.80 91.00 91.60	28 40 17 77	1 1 2 1
PZU	29.75	-0.39 %	12:15:58	39	30.28	2	444	30.05	30.09	2802	5	1,172	34,984	[+]
PZU	29.30 30.36	26.78 32.72	12:15:58 12:15:58 12:15:58 12:14:34	624 74 164 105	30.28 30.29 30.29 30.26	5 6 1 7	2075 3992 1200 1863	30.03 30.02 30.01 30.00	30.10 30.11 30.12 30.13	2503 1849 179 2860	8 4 1 2
QUERCUS	2.87	1.05 %	11:25:17	1000	2.89	2	498	2.89	2.90	7278	5	4	12	[+]
QRS	2.87 2.90	2.59 3.15	11:25:17 10:57:11 10:23:30 10:11:00	190 250 150 100	2.89 2.89 2.89 2.89	1 1 2 1	485 500 1042 2800	2.87 2.86 2.85 2.80	2.91 2.92 2.94 2.95	1000 1121 341 3103	1 2 1 5
R22	29.50	1.74 %	12:13:53	15	29.30	1	15	29.50	29.60	418	2	1	44	[+]
R22	29.00 29.80	26.60 32.40	11:50:46 11:50:46 11:40:39 11:09:04	68 67 70 70	29.60 29.60 29.80 29.60	5 1 2 7	684 300 927 1050	29.30 29.20 29.10 29.00	29.70 29.80 29.90 30.00	218 130 300 4339	2 1 1 7
RADPOL	1.44	4.55 %	12:06:35	4263	1.50	1	1545	1.50	1.51	3200	1	212	316	[+]
RDL	1.44 1.58	1.30 1.58	12:04:46 12:04:08 11:59:44 11:20:15	6459 9000 500 1006	1.50 1.50 1.50 1.49	2 1 1 2	2600 2000 9895 33000	1.49 1.48 1.48 1.47	1.52 1.53 1.53 1.54	3471 3857 3190 11180	1 1 1 3
RAFAKO	1.06	4.59 %	12:15:24	5	1.14	1	1500	1.14	1.15	759	1	2,647	3,089	[+]
RFK	1.06 1.25	1.05 1.28	12:15:15 12:13:43 12:09:34 12:09:24	1555 250 50 1300	1.13 1.13 1.14 1.14	1 1 1 2	1000 1000 2020 7775	1.14 1.14 1.14 1.13	1.15 1.16 1.16 1.16	1435 800 2000 1000	1 1 1 1
RAFAMET	0.00	0.00 %	11:28:51	11	12.00	1	610	12.40	13.00	590	1	0	0	[+]
RAF	0.00 0.00	10.80 13.20	11:28:51 11:16:42 11:16:42 10:46:46	20 6 9 5	12.00 12.50 12.50 12.50	1 1 1 2	50 7 140 63	11.60 11.00 10.10 10.00	15.00 16.00 18.60 18.80	5 320 5397 560	1 2 2 1
RAINBOW	21.00	0.00 %	12:12:33	100	21.00	4	399	20.60	21.20	695	3	12	260	[+]
RBW	20.50 21.30	18.90 23.10	12:09:36 12:09:33 12:06:15 12:04:38	80 24 30 126	21.00 21.20 21.00 21.00	9 4 3 2	2096 204 316 1071	20.50 20.40 20.30 20.20	21.30 21.40 21.50 21.60	491 1 1304 450	4 1 7 2
RANKPROGR	1.14	0.00 %	09:00:00	776	1.14	1	148	1.11	1.13	5688	1	1	1	[+]
RNK	1.14 1.14	1.03 1.25	09:00:00 16:47:23 14:53:55 13:04:05	24 676 740 208	1.14 1.14 1.11 1.16	1 1 2 1	1000 1000 3230 1200	1.09 1.09 1.08 1.07	1.14 1.14 1.16 1.17	702 1000 500 2000	1 1 1 2
RAWLPLUG	7.40	0.00 %	09:00:00	2	7.40	1	128	7.02	7.34	872	1	0	0	[+]
RWL	7.40 7.40	6.66 8.14	17:00:44 17:00:00 16:48:44 16:48:44	65 435 415 85	7.40 7.40 7.40 7.40	1 1 1 1	350 100 200 35	6.98 6.90 6.88 6.82	7.36 7.40 7.46 7.48	642 233 400 120	1 1 1 2
RELPOL	5.10	1.95 %	12:03:10	900	5.22	1	100	5.14	5.22	1000	1	2	8	[+]
RLP	5.10 5.22	4.59 5.60	09:36:30 09:00:00 17:00:00 16:30:34	300 400 413 299	5.12 5.10 5.12 5.12	3 4 2 2	850 2441 340 592	5.12 5.10 5.08 5.06	5.28 5.30 5.32 5.34	299 300 200 300	1 1 1 1
REMAK	10.20	-3.73 %	11:06:14	270	9.82	1	230	9.82	9.90	100	1	0	4	[+]
RMK	9.82 10.20	9.18 11.20	11:06:14 09:25:46 09:00:00 13:46:36	30 100 2 300	9.84 9.90 10.20 10.20	2 1 1 1	220 60 100 140	9.30 9.00 8.52 8.42	10.20 10.30 10.40 10.50	95 240 341 840	1 1 2 1
RONSON	0.89	-4.05 %	09:06:17	2000	0.90	1	1500	0.91	0.94	2946	1	4	3	[+]
RON	0.89 0.90	0.80 0.98	09:02:35 09:00:00 12:55:24 10:38:18	1000 863 10 407	0.90 0.89 0.94 0.90	1 1 1 1	2300 210 700 637	0.90 0.90 0.89 0.88	0.95 0.95 0.97 0.99	5000 11039 14410 1289	1 6 3 1
ROPCZYCE	20.30	-1.92 %	11:25:22	100	20.40	2	27	20.20	20.50	500	1	1	29	[+]
RPC	20.10 20.50	18.30 22.30	10:34:10 10:34:00 09:26:34 09:26:34	30 300 296 104	20.50 20.30 20.10 20.10	2 4 2 1	174 590 226 100	20.10 20.00 19.95 19.90	20.70 20.80 20.90 21.00	20 20 120 360	1 1 2 1
RUBICON	3.00	-8.51 %	11:59:39	1200	2.58	3	1829	2.54	2.62	826	1	205	536	[+]
RBC	2.44 3.00	2.44 2.96	11:57:05 11:57:05 11:55:18 11:42:39	400 600 600 200	2.58 2.58 2.56 2.58	2 3 2 2	1800 1220 1354 4200	2.52 2.50 2.46 2.44	2.64 2.66 2.70 2.72	600 800 2996 400	1 1 3 1
SANOK	14.70	0.68 %	11:58:48	170	14.80	4	240	14.70	14.80	250	1	6	91	[+]
SNK	14.70 14.80	13.25 16.15	11:58:48 11:51:01 11:49:35 11:39:51	530 20 32 138	14.80 14.80 14.80 14.70	1 1 3 6	45 200 481 1508	14.65 14.60 14.55 14.50	14.90 14.95 15.05 15.15	489 2022 220 350	3 1 1 1
SANPL	165.00	-3.49 %	12:15:45	13	163.20	1	7	163.10	163.30	200	5	48	7,797	[+]
SPL	161.50 165.20	148.50 181.50	12:13:15 12:13:13 12:11:33 12:11:33	7 10 9 44	163.10 163.40 163.40 163.40	2 3 4 2	45 161 82 52	163.00 162.90 162.80 162.70	163.40 163.50 163.60 163.70	92 33 66 250	3 2 2 3
SANTANDER	9.40	-2.13 %	12:01:56	130	9.25	1	216	9.20	9.26	1420	1	85	790	[+]
SAN	9.16 9.40	8.46 10.34	12:01:46 11:49:30 11:44:32 11:22:15	93 1925 100 1449	9.25 9.25 9.25 9.30	1 1 1 1	1111 1000 200 2500	9.16 9.15 9.14 9.13	9.29 9.30 9.38 9.40	2500 1000 120 3526	1 2 1 4
SANWIL	2.16	5.61 %	12:05:16	961	2.26	6	6843	2.22	2.26	33759	1	479	1,098	[+]
SNW	2.16 2.40	2.14 2.58	12:05:16 12:05:16 12:03:47 12:03:43	5000 705 1745 131	2.26 2.28 2.28 2.30	9 4 9 5	15597 5600 18217 5850	2.20 2.18 2.16 2.14	2.28 2.30 2.32 2.34	38453 16774 5184 3409	2 4 2 3
SECOGROUP	13.20	4.76 %	11:16:44	200	13.20	1	63	12.80	13.20	650	1	0	5	[+]
SWG	13.20 13.20	11.90 14.50	09:00:00 16:19:07 16:19:07 15:23:42	150 1 200 150	13.20 12.60 12.90 13.00	1 2 1 2	406 669 200 156	12.70 12.60 12.50 12.40	13.30 14.50 14.90 15.00	109 325 1630 200	1 1 1 1
SEKO	8.50	2.41 %	09:00:00	115	8.50	2	2000	8.35	8.50	1655	5	0	1	[+]
SEK	8.50 8.50	7.65 9.35	14:42:13 09:00:00 09:00:00 16:48:44	30 32 118 32	8.30 8.50 8.50 8.50	2 1 3 1	347 940 1657 3100	8.30 8.25 8.20 8.10	8.55 8.60 9.70 10.00	120 1773 500 200	1 2 1 1
SELENAFM	11.50	4.46 %	11:44:44	300	11.70	1	1521	11.55	11.70	437	3	1	9	[+]
SEL	11.50 11.75	10.35 12.65	11:37:27 11:15:10 11:09:28 11:09:12	20 37 100 83	11.75 11.75 11.70 11.70	2 1 1 2	5190 150 300 813	11.50 11.30 11.25 11.20	11.75 11.80 11.85 11.95	682 82 250 700	2 1 1 2
SELVITA	43.50	-0.47 %	12:03:32	5	42.80	1	30	42.20	42.80	280	1	12	544	[+]
SLV	42.80 44.20	39.20 47.80	11:55:08 11:55:08 11:55:08 11:55:08	37 20 50 13	43.00 43.00 43.00 43.00	2 1 1 1	1010 200 200 80	42.00 41.90 41.80 41.50	42.90 43.00 43.20 43.40	188 380 40 200	1 1 1 1
SERINUS	0.36	-1.10 %	12:08:10	2877	0.36	1	13888	0.36	0.36	12306	2	21	8	[+]
SEN	0.36 0.36	0.33 0.40	10:43:29 10:43:03 10:32:44 09:52:37	5851 1000 3149 1000	0.36 0.36 0.36 0.36	5 1 12 2	14094 5000 66712 15500	0.35 0.35 0.35 0.35	0.36 0.37 0.37 0.37	19678 10000 10000 126482	2 1 1 11
SETANTA	12.25	0.41 %	12:09:58	5	12.30	2	435	12.15	12.30	1008	4	7	85	[+]
SET	12.00 12.35	11.05 13.45	12:09:58 12:09:49 12:04:08 12:04:08	500 550 466 200	12.25 12.15 12.30 12.25	5 1 1 1	7913 200 300 400	12.00 11.60 11.50 11.45	12.35 12.40 12.45 12.50	25 885 500 6163	1 2 1 5
SFINKS	0.49	0.00 %	09:57:12	100	0.49	1	30000	0.47	0.49	39248	1	4	2	[+]
SFS	0.49 0.49	0.44 0.54	09:55:22 17:00:00 16:24:00 16:07:47	4000 5 2500 18046	0.49 0.49 0.47 0.49	1 1 1 1	4000 10000 533 500	0.47 0.46 0.46 0.45	0.50 0.50 0.52 0.53	6000 4488 6972 1330	1 5 2 1
SILVANO	0.00	0.00 %	14:45:54	118	8.02	1	46	8.20	8.46	522	1	0	0	[+]
SFG	0.00 0.00	7.22 8.82	10:10:58 09:13:06 15:43:38 15:43:38	2 100 108 92	8.02 8.02 8.46 8.44	1 1 1 1	250 165 180 78	7.24 7.10 7.00 6.40	8.48 8.50 8.98 9.00	362 393 249 1043	2 1 1 1
SIMPLE	7.80	0.64 %	11:06:33	1	7.85	2	164	7.75	7.85	39	1	1	6	[+]
SME	7.80 7.85	7.05 8.55	11:05:46 09:02:14 09:00:00 17:00:00	13 770 2 13	7.80 7.80 7.80 7.80	1 1 1 1	1000 1500 180 100	7.70 7.65 7.60 7.40	8.00 8.30 8.35 8.40	1000 550 30 400	1 1 1 1
SKARBIEC	18.60	0.53 %	12:05:22	55	18.90	1	45	18.90	18.95	44	1	1	23	[+]
SKH	18.60 18.90	16.75 20.40	11:50:15 11:50:15 11:08:52 11:08:52	16 34 112 100	18.60 18.65 18.60 18.60	1 2 2 1	100 232 116 250	18.70 18.60 18.50 18.40	19.20 19.25 19.30 19.35	200 140 60 100	2 1 1 1
SKOTAN	2.24	0.00 %	11:46:37	10	2.22	3	5500	2.12	2.22	2089	2	18	39	[+]
SKT	2.15 2.24	2.02 2.46	11:43:24 11:42:00 11:42:00 11:27:15	1240 50 310 200	2.15 2.15 2.15 2.22	2 1 4 1	1800 1000 12499 5000	2.11 2.10 2.08 2.07	2.23 2.24 2.25 2.28	1000 799 1020 5500	1 1 2 4
SKYLINE	0.00	0.00 %	09:00:00	1	0.70	1	2120	0.66	0.70	10790	1	0	0	[+]
SKL	0.00 0.00	0.63 0.77	13:24:04 13:24:02 13:24:01 09:19:04	10 10 10 160	0.66 0.66 0.66 0.66	2 2 1 1	14620 8000 3030 989	0.65 0.64 0.63 0.62	0.71 0.72 0.73 0.75	200 200 8300 100	1 1 1 1
SNIEZKA	80.00	0.00 %	09:00:00	1	80.00	2	102	79.40	80.00	7	1	0	0	[+]
SKA	80.00 80.00	72.00 88.00	14:49:33 14:32:02 11:05:32 10:38:47	9 8 8 2	80.00 79.40 80.20 80.40	1 2 1 2	1500 130 99 36	79.20 79.00 78.60 77.00	80.40 81.00 82.00 82.60	1992 99 297 200	2 1 3 1
SOLAR	3.26	0.00 %	09:23:37	1	3.26	1	930	3.22	3.26	834	1	0	0	[+]
SOL	3.26 3.26	2.94 3.58	14:40:35 14:40:35 13:00:06 12:22:51	800 200 100 30	3.26 3.35 3.35 3.26	1 1 1 1	264 180 838 300	3.21 3.20 3.16 3.11	3.34 3.36 3.38 3.39	248 422 172 407	1 1 1 1
SONEL	9.70	-2.08 %	11:41:19	100	9.40	1	20	9.40	9.50	20	1	1	8	[+]
SON	9.35 9.70	8.75 10.60	10:50:35 10:49:32 10:49:32 10:49:32	150 250 340 10	9.35 9.45 9.50 9.55	2 3 2 1	310 905 110 500	9.35 9.30 9.15 9.10	9.60 9.70 9.80 9.85	20 825 100 300	1 2 1 1
SOPHARMA	0.00	0.00 %	13:49:47	26	15.10	1	83	14.80	16.50	67	1	0	0	[+]
SPH	0.00 0.00	13.60 16.60	13:12:59 09:21:56 10:48:03 09:02:39	26 50 38 21	16.00 15.00 14.20 14.20	1 1 1 1	8 100 76 72	14.70 14.50 13.10 10.80	18.50 19.00 19.90 20.00	20 300 55 200	1 1 1 1
STALEXP	2.86	-0.35 %	11:42:40	490	2.86	1	287	2.86	2.87	9141	1	7	21	[+]
STX	2.85 2.88	2.58 3.14	10:35:21 10:35:21 10:20:47 09:52:45	558 40 2000 1000	2.86 2.86 2.85 2.86	2 2 1 1	849 1058 2500 500	2.85 2.84 2.83 2.82	2.90 2.92 2.94 2.95	780 5000 4100 2600	1 1 2 3
STALPROD	152.40	1.46 %	12:08:56	2	153.00	1	4	153.00	154.20	155	1	0	58	[+]
STP	152.40 154.00	137.20 167.60	12:03:09 11:54:46 11:37:21 11:35:13	6 23 29 100	154.00 152.80 153.20 153.20	2 1 2 2	58 194 25 105	152.80 152.60 152.40 152.00	155.40 155.60 156.00 156.20	23 81 5 100	1 1 1 1
STALPROFI	5.60	1.82 %	11:28:01	550	5.60	1	400	5.58	5.62	100	1	2	9	[+]
STF	5.60 5.60	5.04 6.16	09:05:59 09:05:58 09:05:56 09:05:34	300 350 250 100	5.60 5.60 5.60 5.60	5 1 3 1	1375 1000 890 100	5.54 5.52 5.50 5.46	5.66 5.70 5.74 5.78	100 595 100 200	1 2 1 1
STAPORKOW	2.90	-6.90 %	11:06:07	1500	2.70	1	500	2.62	2.70	2800	1	8	22	[+]
ZUK	2.68 2.90	2.62 3.18	10:15:09 10:10:25 09:51:59 09:51:44	1000 2150 127 104	2.70 2.68 2.82 2.82	2 1 2 1	4292 1000 1500 600	2.58 2.52 2.50 2.40	2.82 3.00 3.10 3.18	269 1000 1000 2400	1 1 1 2
StarHedge	0.50	9.80 %	12:15:32	4426	0.56	1	3000	0.56	0.57	500	1	39	21	[+]
SHG	0.50 0.56	0.50 0.61	12:15:32 12:14:02 12:14:02 12:05:48	1574 1083 667 1839	0.56 0.56 0.55 0.54	2 3 1 1	14146 1220 200 1000	0.54 0.53 0.52 0.52	0.57 0.58 0.58 0.59	1111 500 10000 1700	1 1 1 2
SUNEX	10.65	0.47 %	11:06:38	49	10.70	2	47	10.65	10.70	71	1	2	24	[+]
SNX	10.30 10.70	9.60 11.70	11:06:15 10:53:01 10:13:48 10:00:39	100 180 110 10	10.70 10.70 10.70 10.70	2 5 2 1	821 820 540 200	10.40 10.35 10.30 10.25	10.80 10.90 10.95 11.00	122 940 417 248	2 2 1 3
SUWARY	13.90	9.45 %	09:00:55	5	13.90	1	693	12.10	12.30	475	1	0	0	[+]
SUW	13.90 13.90	12.60 15.20	13:26:56 09:00:00 09:01:13 11:18:56	100 5 139 200	12.70 13.90 12.80 12.60	1 1 1 2	100 300 400 372	11.50 11.20 11.10 11.00	12.70 13.90 14.00 14.50	600 632 500 500	1 4 2 1
SWISSMED	3.90	0.00 %	09:08:04	20	3.90	1	180	3.90	4.00	200	1	0	0	[+]
SWD	3.90 3.90	3.51 4.29	15:29:56 15:11:16 15:11:16 15:08:36	300 143 830 50	3.90 3.91 3.92 3.94	1 1 1 2	1000 50 1970 1080	3.89 3.86 3.84 3.82	4.03 4.08 4.10 4.12	1875 20 600 300	1 1 4 1
SYGNITY	4.06	-1.72 %	11:32:10	521	3.99	1	3000	4.00	4.02	200	1	7	30	[+]
SGN	3.99 4.06	3.66 4.46	11:12:45 10:51:14 10:29:36 10:29:36	250 180 570 1000	4.00 4.00 4.00 4.01	2 1 2 2	729 1000 1100 2740	3.99 3.98 3.97 3.92	4.05 4.06 4.08 4.09	400 2500 1750 6500	1 2 3 1
SYNEKTIK	16.10	1.26 %	11:34:42	100	16.10	1	135	15.75	16.05	144	1	1	19	[+]
SNT	15.70 16.20	14.50 17.70	11:29:41 11:10:17 10:54:57 10:54:57	50 50 2 2	16.10 16.10 16.15 16.10	3 3 1 2	250 408 481 1570	15.70 15.65 15.60 15.50	16.10 16.15 16.20 16.25	14 73 214 270	1 1 2 1
TALANX	0.00	0.00 %	10:59:10	3	170.00	1	7	130.20	168.00	97	1	0	0	[+]
TNX	0.00 0.00	153.00 187.00	11:08:55 09:00:00 12:48:50 14:06:17	2 2 10 3	155.00 158.00 156.00 156.00	1 1 0 0	20 10 0 0	130.10 130.00 0.00 0.00	170.00 180.00 199.00 200.00	10 30 2 10	1 1 1 1
TALEX	13.00	2.77 %	09:15:48	75	13.00	1	133	12.65	13.00	50	1	0	2	[+]
TLX	13.00 13.00	11.70 14.30	09:15:13 09:02:13 13:36:58 13:36:58	50 2 64 21	13.00 13.00 12.65 12.65	1 2 2 1	240 899 1035 70	12.60 12.55 12.50 12.00	13.10 13.15 13.25 13.40	415 760 123 180	1 1 1 1
TATRY MOUNTAIN	143.00	0.00 %	11:46:15	5	143.00	2	218	143.00	148.00	7	1	0	1	[+]
TMR	143.00 143.00	129.00 157.00	10:55:17 14:56:57 14:56:57 14:52:49	1 4 8 4	143.00 143.00 143.00 145.00	1 1 2 1	20 10 55 40	138.00 135.00 134.00 131.00	149.00 150.00 169.00 196.00	75 420 200 12	1 2 4 1
TAURONPE	1.23	0.82 %	12:15:45	4180	1.24	1	436	1.23	1.23	8452	2	1,531	1,877	[+]
TPE	1.21 1.24	1.10 1.35	12:15:45 12:15:45 12:15:45 12:15:45	4985 4391 3213 436	1.24 1.24 1.24 1.24	2 1 3 3	5286 1200 12240 39609	1.23 1.23 1.23 1.23	1.24 1.24 1.24 1.24	14760 10550 113753 88994	2 2 8 14
TBULL	19.60	1.27 %	12:15:46	450	20.00	1	100	20.70	21.20	514	1	27	557	[+]
TBL	18.90 22.40	19.35 23.60	12:15:46 12:15:46 12:15:46 12:15:46	50 300 41 150	20.00 20.00 20.10 20.10	2 1 1 3	185 100 200 300	20.60 20.50 20.40 20.20	21.30 21.40 21.60 21.70	200 30 215 500	1 1 1 1
TERMOREX	0.85	-1.16 %	09:40:59	6	0.85	1	25	0.81	0.84	1373	1	0	0	[+]
TRR	0.85 0.85	0.77 0.93	09:40:56 09:40:52 09:40:49 09:40:46	2 10 5 1	0.85 0.85 0.85 0.85	1 1 1 1	10 100 50 100	0.80 0.76 0.75 0.73	0.85 0.86 0.89 0.90	442 5065 732 880	1 2 1 1
TESGAS	4.82	-2.04 %	12:12:25	300	4.80	6	4203	4.78	4.84	1108	3	16	77	[+]
TSG	4.76 4.84	4.34 5.30	12:11:04 12:08:56 11:23:56 11:21:19	1000 200 500 1	4.80 4.80 4.80 4.84	7 3 3 4	13736 2404 1200 1432	4.76 4.74 4.72 4.70	4.86 4.88 4.94 4.96	2100 1010 540 2485	3 1 1 4
TIM	11.00	1.37 %	11:51:43	10	11.10	3	381	11.00	11.05	100	1	4	41	[+]
TIM	10.95 11.10	9.90 12.10	11:50:42 11:32:09 11:32:09 11:22:06	140 58 72 150	11.05 10.95 11.05 11.10	2 2 2 4	1042 950 2418 680	10.95 10.90 10.85 10.80	11.10 11.15 11.20 11.25	5929 463 2000 667	5 1 2 1
TORPOL	10.70	-0.93 %	12:13:33	180	10.60	6	852	10.55	10.60	1820	1	21	225	[+]
TOR	10.55 10.90	9.64 11.75	12:10:10 11:49:06 11:49:06 11:16:38	5000 131 69 1124	10.60 10.55 10.60 10.55	5 5 6 1	1540 1894 901 791	10.50 10.45 10.40 10.35	10.70 10.75 10.85 10.90	627 900 156 2918	1 1 2 13
TOWERINV	0.00	0.00 %	10:33:22	102	19.70	1	200	19.00	19.70	283	1	0	0	[+]
TOW	0.00 0.00	17.80 21.60	09:00:00 09:00:00 16:49:35 10:10:59	50 50 10 100	19.60 19.60 19.70 19.10	1 1 1 1	400 60 625 200	18.90 17.70 17.10 16.00	19.80 19.90 20.00 23.00	500 283 40 66	1 1 1 1
TOYA	4.70	2.13 %	11:20:02	1000	4.80	3	350	4.70	4.80	944	2	2	11	[+]
TOA	4.70 4.80	4.23 5.16	11:12:10 10:47:47 09:07:06 09:00:00	199 400 100 100	4.70 4.70 4.70 4.70	1 1 1 3	100 20 1075 2080	4.67 4.66 4.65 4.64	4.82 4.87 4.96 4.99	150 2147 50 1550	1 2 1 2
TRAKCJA	2.02	4.00 %	12:09:33	1	2.08	1	500	2.06	2.08	1995	1	243	507	[+]
TRK	2.01 2.15	1.82 2.22	12:08:09 11:56:46 11:56:22 11:56:07	250 2000 1000 550	2.06 2.10 2.10 2.10	3 1 2 1	4804 488 12000 470	2.05 2.04 2.03 2.02	2.10 2.10 2.11 2.12	1000 4889 1790 5000	1 4 2 1
TRANSPOL	3.10	0.00 %	09:00:00	5	3.10	1	600	2.96	3.08	3156	1	0	0	[+]
TRN	3.10 3.10	2.79 3.41	17:00:00 17:00:00 17:00:00 17:00:00	15 270 315 200	3.10 3.10 3.10 3.10	1 1 1 1	2700 10000 323 200	2.95 2.94 2.92 2.84	3.09 3.10 3.20 3.22	2500 7330 120 1000	1 3 1 1
TRITON	1.95	-5.45 %	09:18:48	1300	1.91	1	1	1.91	2.02	3950	1	15	29	[+]
TRI	1.82 1.95	1.75 2.14	09:13:11 09:13:05 09:06:00 09:06:00	1 1 2222 1477	1.82 1.91 1.91 1.91	2 2 0 0	6230 6229 0 0	1.82 1.81 0.00 0.00	2.07 2.10 2.20 2.39	3771 338 50 675	1 2 1 1
TSGAMES	508.00	1.39 %	12:14:50	10	512.00	1	25	510.00	511.00	252	4	11	5,776	[+]
TEN	501.00 515.00	457.50 558.00	12:09:53 12:09:53 12:09:14 12:03:44	17 3 20 10	513.00 513.00 513.00 512.00	2 5 3 4	28 75 919 24	509.00 508.00 507.00 506.00	512.00 513.00 514.00 515.00	39 18 478 699	2 1 8 18
ULMA	47.60	0.00 %	09:03:23	1	47.60	3	140	46.80	47.40	94	3	0	0	[+]
ULM	47.60 47.60	43.00 52.00	11:32:19 10:25:54 10:18:01 09:37:56	2 2 16 4	47.60 47.60 47.60 47.60	4 4 1 1	286 184 300 170	46.60 46.40 46.20 46.00	47.60 47.80 48.00 48.20	353 147 530 330	2 4 4 3
ULTGAMES	35.25	-0.71 %	12:08:56	186	35.00	2	278	35.00	35.30	100	1	6	202	[+]
ULG	34.45 35.60	31.75 38.75	12:08:56 12:08:56 12:08:56 12:06:20	17 97 68 32	35.00 35.00 35.05 35.05	1 3 2 2	100 209 60 198	34.90 34.80 34.70 34.60	35.40 35.50 35.55 35.60	121 160 296 700	2 3 2 3
UNIBEP	0.00	0.00 %	16:19:07	5	8.36	1	20	8.24	8.36	20	1	0	0	[+]
UNI	0.00 0.00	7.54 9.18	16:19:03 16:18:59 15:43:56 11:15:50	3 2 67 313	8.36 8.36 8.36 8.36	1 2 1 1	20 61 930 20	8.22 8.20 8.14 8.12	8.38 8.40 8.46 8.48	20 1001 40 233	1 1 1 2
UNICREDIT	34.69	2.03 %	11:33:08	10	34.69	1	1000	34.37	34.92	1000	1	0	0	[+]
UCG	34.69 34.69	31.23 38.16	15:42:09 15:35:16 15:28:23 15:08:11	10 33 64 28	34.00 34.00 33.91 33.90	1 1 1 1	45 400 28 28	29.53 28.50 27.74 27.72	36.16 48.70 49.90 60.00	51 800 35 24	1 1 1 1
UNIMA	2.58	2.31 %	11:13:48	10	2.66	1	100	2.60	2.64	880	1	0	1	[+]
U2K	2.58 2.66	2.34 2.82	09:50:49 09:47:59 09:47:53 09:47:50	225 25 25 25	2.58 2.58 2.58 2.58	1 5 1 2	3275 2975 100 2010	2.58 2.56 2.54 2.50	2.66 2.68 2.70 2.74	90 2825 100 100	1 5 1 1
UNIMOT	39.75	3.78 %	12:12:25	217	41.20	1	56	40.35	40.45	60	1	18	716	[+]
UNT	39.70 41.45	35.80 43.70	12:11:25 12:09:21 12:02:56 12:02:46	359 36 72 25	41.20 41.20 41.20 41.20	1 2 1 3	380 645 566 505	40.20 40.10 40.05 40.00	40.50 40.70 40.80 41.20	3440 325 3199 40	1 1 2 1
URSUS	0.64	2.70 %	12:01:45	3760	0.65	1	5000	0.64	0.64	6324	1	32	21	[+]
URS	0.63 0.65	0.58 0.70	11:13:58 10:57:28 10:54:01 10:54:01	90 900 1576 82	0.65 0.65 0.63 0.65	1 1 1 3	6424 2000 5000 42788	0.63 0.63 0.63 0.63	0.65 0.65 0.65 0.65	3000 2208 2356 12374	1 1 1 4
VENTUREIN	1.24	-3.23 %	11:05:29	10	1.20	1	1000	1.11	1.19	6310	1	8	9	[+]
VTI	1.15 1.24	1.12 1.36	10:25:04 10:25:04 09:08:06 09:00:00	5854 660 1000 5	1.15 1.18 1.20 1.24	1 1 1 1	6900 4121 5391 1000	1.09 1.08 1.04 1.00	1.20 1.22 1.23 1.24	990 1000 1611 3412	1 1 1 2
VIGOSYS	424.00	-0.94 %	11:50:27	8	420.00	6	93	420.00	424.00	43	3	0	33	[+]
VGO	420.00 424.00	382.00 466.00	11:48:23 11:48:23 11:31:10 10:59:45	27 9 23 2	420.00 420.00 420.00 422.00	3 2 1 3	14 86 55 20	418.00 416.00 414.00 412.00	430.00 436.00 438.00 440.00	51 50 17 41	6 1 2 3
VINDEXUS	5.44	-3.20 %	11:39:47	32	5.44	1	200	5.36	5.44	668	2	2	13	[+]
VIN	5.12 5.44	4.90 5.98	09:05:55 09:05:55 09:05:55 09:05:55	900 100 1000 400	5.12 5.32 5.44 5.44	2 1 1 1	385 130 1600 200	5.32 5.30 5.26 5.24	5.50 5.60 5.66 5.74	1400 300 500 340	1 1 1 2
VISTAL	1.49	-0.40 %	10:57:42	1000	1.49	1	1000	1.45	1.49	1197	1	7	11	[+]
VTL	1.43 1.50	1.34 1.64	10:46:11 10:17:52 10:01:17 09:36:45	4 1300 1000 901	1.43 1.44 1.50 1.50	1 1 1 2	916 3000 990 1050	1.44 1.44 1.43 1.42	1.49 1.50 1.50 1.52	5050 1172 1200 80	1 2 1 1
VIVID	1.70	4.82 %	12:08:19	500	1.74	1	290	1.73	1.74	1024	1	23	40	[+]
VVD	1.70 1.75	1.53 1.87	12:00:09 11:59:36 11:59:36 11:57:35	295 200 300 200	1.74 1.75 1.75 1.75	1 1 2 1	268 500 3097 4000	1.71 1.71 1.70 1.67	1.74 1.75 1.76 1.77	205 9797 5607 2500	1 5 3 1
VOTUM	11.60	0.00 %	12:09:27	240	11.60	2	2128	11.60	11.75	154	1	2	27	[+]
VOT	11.60 11.75	10.45 12.75	10:41:48 10:08:14 10:08:00 10:01:18	54 67 341 50	11.60 11.60 11.65 11.75	1 3 4 4	28 778 311 2180	11.55 11.40 11.35 11.30	11.85 11.90 11.95 12.00	92 888 740 4400	1 4 2 2
VOXEL	27.90	0.00 %	11:54:18	10	27.90	1	20	27.70	27.90	204	2	0	1	[+]
VOX	27.90 27.90	25.20 30.60	09:00:00 17:00:00 17:00:00 13:22:41	15 1335 46 144	27.90 27.90 27.90 27.90	2 3 2 2	29 60 20 20	27.60 27.50 27.40 27.30	28.00 28.10 28.20 28.30	428 20 387 20	3 1 2 1
VRGSA	2.40	-0.63 %	12:10:19	1	2.38	1	551	2.38	2.39	5044	1	17	41	[+]
VRG	2.36 2.40	2.16 2.64	11:49:42 11:47:34 11:46:07 11:46:07	48 952 48 3033	2.38 2.38 2.38 2.38	1 7 7 1	1000 6304 17639 750	2.37 2.36 2.35 2.35	2.40 2.41 2.42 2.44	1710 4571 16127 2457	3 4 6 3
WADEX	7.00	0.00 %	09:49:30	2	7.00	2	8	6.90	7.00	211	2	0	0	[+]
WAX	7.00 7.00	6.30 7.70	09:49:29 09:49:28 09:49:28 09:49:27	2 2 2 2	7.00 7.00 7.00 7.00	2 1 2 1	15 10 1155 220	6.80 6.70 6.68 6.62	7.06 7.10 7.14 7.20	1444 1000 10 10	1 1 1 1
WARIMPEX	5.74	-1.03 %	11:54:08	173	5.74	1	330	5.00	5.80	300	1	0	1	[+]
WXF	5.74 5.74	5.18 6.30	10:58:39 09:23:20 09:00:00 13:32:04	63 500 500 50	5.80 6.00 6.00 5.70	1 0 0 0	201 0 0 0	1.87 0.00 0.00 0.00	5.88 6.32 6.36 6.40	20 150 191 150	1 1 1 1
WASKO	1.60	4.14 %	09:46:48	50	1.64	1	500	1.58	1.63	10054	4	57	91	[+]
WAS	1.56 1.64	1.44 1.75	09:46:12 09:46:12 09:45:42 09:45:42	50 600 900 500	1.59 1.56 1.56 1.57	2 2 2 1	3000 7600 5075 2000	1.57 1.56 1.55 1.53	1.64 1.64 1.65 1.66	7570 13737 20168 15560	6 4 8 6
WAWEL	606.00	-0.99 %	11:29:04	4	600.00	5	29	600.00	606.00	6	1	0	246	[+]
WWL	600.00 606.00	546.00 666.00	11:29:04 11:29:04 11:29:04 11:29:04	14 5 5 5	600.00 600.00 600.00 600.00	1 2 5 4	56 36 54 58	598.00 596.00 594.00 592.00	608.00 610.00 616.00 618.00	67 49 13 20	2 5 2 2
WIELTON	4.49	-1.54 %	12:09:23	338	4.48	1	102	4.49	4.50	1792	1	52	231	[+]
WLT	4.40 4.49	4.04 4.93	12:01:51 11:56:14 11:55:43 11:54:56	50 1000 38 112	4.48 4.48 4.48 4.48	1 1 4 1	338 200 2620 3000	4.48 4.46 4.45 4.44	4.50 4.54 4.55 4.57	1440 822 2900 1642	4 2 2 1
WIKANA	2.16	-13.72 %	11:43:25	100	1.95	1	3900	1.94	1.94	2512	2	23	47	[+]
WIK	1.95 2.26	1.95 2.36	11:43:25 11:42:11 11:41:07 11:26:54	100 731 90 90	1.95 1.95 2.00 1.95	1 1 2 1	1000 110 4500 118	1.90 1.81 1.80 1.71	1.98 1.99 2.00 2.10	1628 400 6810 818	1 1 2 1
WIRTUALNA	75.00	-4.81 %	12:11:43	50	71.20	1	90	72.20	72.80	277	3	1	77	[+]
WPL	70.60 75.00	67.60 82.40	12:09:18 12:09:18 12:09:18 12:09:18	79 93 22 56	71.20 71.20 71.40 71.40	2 1 2 1	713 174 386 190	72.00 71.80 71.40 71.20	73.00 73.40 74.00 75.00	250 418 10 399	1 3 1 4
WITTCHEN	8.44	0.00 %	11:03:40	750	8.28	1	50	8.26	8.28	1169	2	2	16	[+]
WTN	8.26 8.44	7.60 9.28	10:47:37 10:47:37 10:18:44 10:08:34	200 100 31 66	8.32 8.30 8.26 8.26	1 6 2 2	100 2877 1051 1074	8.24 8.20 8.10 8.02	8.32 8.34 8.40 8.44	800 526 1592 37	1 3 4 1
WOJAS	4.66	0.00 %	09:00:00	5	4.66	2	800	4.52	4.64	250	1	0	0	[+]
WOJ	4.66 4.66	4.20 5.10	15:41:54 15:38:37 15:38:17 15:37:58	148 165 500 50	4.66 4.66 4.52 4.60	2 4 2 1	1000 3196 220 200	4.50 4.46 4.40 4.20	4.66 4.68 4.70 4.80	2519 372 394 390	4 1 3 2
WORKSERV	0.45	-1.68 %	12:07:41	2686	0.44	1	480	0.44	0.45	3200	1	4	2	[+]
WSE	0.44 0.45	0.40 0.49	12:07:41 11:54:16 11:32:39 09:56:24	314 100 686 200	0.44 0.45 0.44 0.45	2 2 1 1	4111 15498 7038 3500	0.44 0.44 0.44 0.44	0.45 0.45 0.45 0.46	4314 5020 1000 5000	1 1 1 1
XTB	8.28	4.88 %	12:15:03	445	8.60	1	1000	8.56	8.60	380	2	288	2,456	[+]
XTB	8.20 8.80	7.46 9.10	12:14:34 12:14:33 12:13:28 12:13:20	1000 300 60 40	8.56 8.60 8.60 8.60	4 3 11 3	3700 8194 8806 2357	8.54 8.52 8.50 8.48	8.62 8.64 8.66 8.68	3191 5470 20869 12500	3 3 3 2
YOLO	0.00	0.00 %	14:41:07	3000	0.82	1	1010	0.66	0.79	1047	1	0	0	[+]
YOL	0.00 0.00	0.74 0.90	14:37:36 13:12:30 11:18:46 11:00:50	500 100 200 161	0.82 0.85 0.85 0.85	1 0 0 0	110 0 0 0	0.64 0.00 0.00 0.00	0.80 0.82 0.85 0.88	2100 60 2015 1886	2 1 3 1
ZAMET	0.86	-1.67 %	11:54:41	3000	0.89	1	1000	0.88	0.89	5000	1	33	29	[+]
ZMT	0.86 0.89	0.78 0.94	11:47:44 10:41:30 10:41:30 09:46:28	3000 10000 3000 3000	0.87 0.87 0.87 0.87	2 2 5 1	5800 16460 12391 8930	0.86 0.86 0.85 0.84	0.90 0.90 0.91 0.92	10450 12079 5500 6500	2 4 1 1
ZEPAK	7.80	0.00 %	09:00:00	105	7.80	1	65	7.50	7.78	357	1	0	1	[+]
ZEP	7.80 7.80	7.02 8.58	17:00:00 15:48:31 15:33:31 15:33:11	100 100 1602 1644	7.80 7.80 7.80 7.80	1 2 1 1	2000 5104 500 850	7.48 7.46 7.40 7.36	7.80 7.82 7.84 7.90	3417 382 478 170	7 1 1 1
ZPUE	178.00	4.40 %	11:29:39	50	178.00	1	20	177.00	178.00	2	1	1	164	[+]
PUE	177.00 178.00	160.50 195.50	11:27:46 10:40:47 10:33:05 10:15:28	15 16 6 50	178.00 178.00 178.00 178.00	1 1 1 1	15 15 6 10	176.00 175.00 174.00 172.00	179.00 180.00 184.00 185.00	70 1564 36 38	2 3 1 1
ZREMB	0.74	1.39 %	11:00:55	1093	0.73	1	13	0.72	0.74	2189	1	1	1	[+]
ZRE	0.73 0.74	0.66 0.80	09:01:00 17:00:00 16:49:35 16:42:16	1 1987 2013 340	0.74 0.72 0.72 0.74	1 1 2 3	3000 2500 3851 6910	0.72 0.71 0.70 0.70	0.74 0.74 0.75 0.76	8756 5839 13319 2700	4 4 3 2
ZUE	4.04	0.00 %	11:46:49	394	4.00	1	6	4.00	4.04	269	1	5	20	[+]
ZUE	4.00 4.04	3.64 4.44	11:42:03 11:35:03 10:38:21 09:49:51	104 123 4034 166	4.00 4.04 4.04 4.04	1 1 2 2	25 2100 950 304	3.98 3.94 3.84 3.80	4.06 4.08 4.10 4.14	398 500 2661 430	1 1 3 1
ZYWIEC	480.00	0.00 %	10:41:34	5	478.00	3	149	476.00	478.00	33	3	0	9	[+]
ZWC	476.00 480.00	432.00 525.00	10:00:04 09:35:35 09:35:35 09:00:00	2 1 4 6	478.00 476.00 476.00 480.00	2 3 4 2	10 16 20 7	474.00 472.00 470.00 466.00	480.00 482.00 484.00 486.00	69 108 24 14	7 5 4 2

GPW	Świat	Waluty

Analizy
»	ANALIZA FORMACJI(4)
»	BAH taktyczny!(8)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)

Forum
» Brakujące Społki [5]
» Dane sprzedanej spółki [2]
» spółka z przyszłoscią [2]
» Błąd zlecenia - nie spełnione warunki [5]
» POLECAM!!! [0]
» prosba o dodanie [21]
» Nowe błędy gry po zmianach [0]
» wykozystanie spadku cen ropy [0]
» Analiza techniczna dla bystrzaków [0]
» Komunikator dla graczy [1]

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

Login/Email
Hasło
Zapamiętaj mnie