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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
08OCTAVA	0.87	0.00 %	14:53:05	8	0.87	1	9000	0.88	0.92	1784	2	1	1	[+]
08N	0.87 0.87	0.79 0.95	14:27:59 14:23:15 12:53:20 12:18:09	341 9 650 55	0.87 0.87 0.87 0.87	1 2 1 1	100 2911 1200 1000	0.87 0.82 0.75 0.10	0.96 0.99 1.05 1.15	440 500 37 1000	1 1 1 1
11B	263.50	0.95 %	17:00:00	1	266.00	4	86	265.00	267.00	500	1	1	353	[+]
11B	263.50 269.00	237.50 289.50	17:00:00 17:00:00 17:00:00 17:00:00	8 2 2 6	266.00 266.00 266.00 266.00	2 4 3 4	169 52 55 56	264.50 264.00 263.50 263.00	268.00 268.50 269.00 270.00	5 37 16 101	1 2 2 4
4FUNMEDIA	12.00	0.00 %	12:18:12	5	12.00	21	274	11.75	12.00	169	1	1	9	[+]
4FM	12.00 12.00	10.80 13.20	11:39:38 09:18:44 09:00:49 09:00:00	400 48 300 2	12.00 12.00 12.00 12.00	20 1 2 2	124 650 288 210	11.70 11.65 11.30 11.20	12.15 12.20 12.30 12.50	224 620 500 80	21 1 1 1
ABCDATA	1.29	2.31 %	17:00:00	3000	1.33	2	8061	1.33	1.34	2000	1	482	632	[+]
ABC	1.29 1.35	1.17 1.41	16:44:45 16:40:23 15:44:16 15:41:27	230 100 900 600	1.33 1.34 1.33 1.33	4 7 7 9	21665 291788 105799 229912	1.32 1.31 1.30 1.29	1.35 1.36 1.37 1.38	16095 4909 7000 9122	12 4 2 3
ABMSOLID	0.00	0.00 %	09:00:00	50	0.78	1	111	0.80	0.85	98	1	0	0	[+]
ABM	0.00 0.00	0.71 0.85	17:00:00 09:00:00 09:00:00 14:31:13	723 77 183 20	0.78 0.78 0.78 0.80	1 1 1 2	150 982 500 366	0.75 0.51 0.02 0.01	0.86 0.87 0.96 2.00	669 3977 980 100	1 2 2 1
ABPL	20.60	0.00 %	16:13:40	26	20.60	2	140	20.40	20.60	275	2	1	22	[+]
ABE	20.60 20.60	18.55 22.60	16:13:40 14:09:40 12:04:05 10:38:45	74 47 300 121	20.60 20.60 20.60 20.60	3 1 2 1	216 30 113 250	20.30 20.10 20.00 19.90	20.80 21.00 21.30 21.40	225 57 343 183	2 1 4 1
ACAUTOGAZ	47.00	0.00 %	16:03:34	25	47.00	1	20	46.50	47.00	961	3	0	14	[+]
ACG	47.00 47.00	42.30 51.60	14:24:31 09:57:04 09:54:42 09:06:13	100 16 70 40	47.00 47.00 47.00 47.00	1 3 1 1	50 636 51 44	46.20 46.00 45.90 45.70	47.30 47.40 47.90 48.00	20 166 42 420	1 1 1 2
ACTION	2.64	1.48 %	16:46:44	1181	2.75	1	650	2.71	2.76	1070	1	13	36	[+]
ACT	2.64 2.79	2.38 2.90	16:33:38 11:50:45 11:50:45 11:50:45	50 1000 410 1500	2.75 2.76 2.78 2.78	1 1 1 2	555 900 1000 1672	2.69 2.68 2.67 2.66	2.79 2.80 2.81 2.83	596 600 400 1153	2 1 1 2
ADIUVO	7.78	-0.51 %	16:18:38	3	7.76	1	10	7.74	7.84	20	1	0	0	[+]
ADV	7.76 7.78	7.02 8.54	09:32:02 09:54:04 13:52:09 11:17:41	5 5 10 6	7.78 7.80 7.82 7.86	1 1 2 1	10 20 20 20	7.62 7.50 7.12 6.80	7.92 8.04 8.18 8.22	60 20 20 20	3 1 1 1
AGORA	12.00	1.34 %	16:28:35	322	11.35	3	706	11.25	11.45	500	1	23	267	[+]
AGO	11.35 12.00	10.80 13.20	16:27:00 16:15:03 16:14:40 16:10:57	78 1045 855 50	11.35 11.45 11.45 11.50	4 1 2 1	327 100 210 182	11.20 11.15 11.10 10.95	11.50 11.65 11.70 11.75	698 43 100 300	5 1 1 1
AGROTON	3.45	0.00 %	12:06:14	50	3.50	1	300	3.45	3.50	1591	3	0	2	[+]
AGT	3.40 3.50	3.11 3.79	10:51:58 10:51:42 17:00:00 15:37:53	108 287 10 23	3.40 3.45 3.50 3.55	1 2 1 1	110 696 1050 360	3.41 3.40 3.37 3.35	3.55 3.57 3.58 3.59	787 197 999 1178	2 2 1 1
AILLERON	11.35	0.00 %	16:08:11	5	11.40	3	7059	11.05	11.40	684	1	1	9	[+]
ALL	11.35 11.40	10.25 12.45	16:08:11 15:55:49 15:55:49 15:43:19	5 295 105 45	11.35 11.35 11.35 11.35	1 1 2 1	333 500 801 180	11.00 10.95 10.90 10.80	11.50 11.55 11.75 11.90	146 100 2455 350	1 1 6 2
ALCHEMIA	4.76	0.21 %	16:19:23	1000	4.76	3	22938	4.76	4.77	557	3	5	23	[+]
ALC	4.76 4.76	4.29 5.22	10:31:37 10:24:56 10:21:16 09:16:28	2393 500 107 393	4.76 4.76 4.76 4.76	4 2 2 1	47470 6000 12500 10000	4.75 4.74 4.73 4.72	4.78 4.80 4.87 4.95	650 800 5200 2647	1 2 1 2
ALIOR	59.80	-0.75 %	17:03:54	13	59.30	2	2257	59.15	59.30	68	1	268	16,035	[+]
ALR	58.90 60.35	53.85 65.75	17:00:00 17:00:00 17:00:00 17:00:00	837 918 918 3344	59.30 59.30 59.30 59.30	2 3 5 5	3536 3736 5760 5125	59.10 59.05 59.00 58.95	59.40 59.45 59.50 59.55	3460 4815 5158 1768	1 4 4 1
ALTA	2.58	0.00 %	16:10:19	1	2.58	1	3475	2.04	2.58	747	1	0	0	[+]
AAT	2.36 2.58	2.34 2.82	16:09:13 16:09:13 10:56:33 10:22:47	36 87 1 2	2.36 2.36 2.58 2.58	2 2 0 0	38100 34 0 0	1.00 0.01 0.00 0.00	2.62 2.68 2.88 2.92	2580 749 2150 706	2 1 1 1
ALTUSTFI	3.48	0.87 %	17:00:00	1	3.48	1	972	3.41	3.48	299	1	57	198	[+]
ALI	3.39 3.55	3.14 3.82	16:49:35 16:48:23 16:48:23 16:47:29	29 28 2 292	3.47 3.41 3.41 3.41	6 1 1 1	2784 228 450 2000	3.40 3.39 3.37 3.36	3.49 3.52 3.54 3.55	250 3450 1205 982	1 1 3 4
ALUMETAL	42.10	-0.95 %	17:00:00	1	41.60	1	12	41.15	41.60	38	1	44	1,840	[+]
AML	41.00 42.10	37.90 46.30	17:00:00 17:00:00 16:37:26 16:37:26	1 1 50 250	41.60 41.60 41.00 41.00	1 1 1 2	111 111 40 50	41.10 41.00 40.65 40.60	41.65 41.90 42.00 42.50	41 43 290 175	1 1 2 3
AMBRA	14.20	0.00 %	16:49:45	23	13.90	1	97	13.90	14.15	144	1	191	2,652	[+]
AMB	13.75 14.20	12.80 15.60	16:48:00 16:47:11 16:17:43 15:38:30	144 150000 44 362	13.95 13.90 13.90 13.95	3 2 2 2	167 166 430 75	13.80 13.75 13.70 13.65	14.20 14.25 14.30 14.45	328 300 850 300	3 1 3 1
AMICA	131.00	0.00 %	17:00:00	11	130.00	1	211	129.80	130.00	6	1	2	271	[+]
AMC	129.40 131.00	118.00 144.00	17:00:00 17:00:00 17:00:00 17:00:00	183 9 7 1	130.00 130.00 130.00 130.00	1 1 2 2	36 110 20 383	129.40 129.20 129.00 128.00	130.60 131.00 131.20 131.60	504 515 50 100	2 7 1 1
AMREST	38.00	1.05 %	17:00:00	71	38.40	1	90	38.20	38.40	1059	4	79	3,035	[+]
EAT	37.65 39.40	34.20 41.80	17:00:00 17:00:00 17:00:00 17:00:00	29 6 390 82	38.40 38.40 38.40 38.40	1 1 1 6	250 1345 105 1953	38.00 37.95 37.85 37.80	38.45 38.50 38.60 38.70	1328 8 523 3108	1 1 2 4
APATOR	25.50	-1.16 %	15:30:07	50	25.50	1	43	25.20	25.40	1537	2	6	142	[+]
APT	25.00 26.20	23.00 28.00	15:21:04 11:15:29 11:12:59 11:12:50	55 31 1869 160	25.50 25.90 25.00 25.00	2 2 1 1	112 135 41 42	25.10 25.00 24.80 24.70	25.50 25.90 26.00 26.10	425 878 60 59	1 4 1 1
APLISENS	10.70	1.90 %	10:50:20	2	10.70	2	344	10.30	10.60	196	1	0	0	[+]
APN	10.70 10.70	9.65 11.70	09:00:00 16:49:21 16:46:40 16:46:40	10 2 250 4850	10.50 10.60 10.40 10.40	1 2 1 1	310 580 565 160	10.20 10.10 10.00 9.90	10.70 10.80 10.90 11.20	133 250 631 174	1 2 3 2
APSENERGY	2.20	0.92 %	11:00:51	4	2.20	1	5	2.14	2.20	93	17	0	0	[+]
APE	2.20 2.20	1.98 2.42	10:46:43 10:33:30 10:28:50 10:28:48	5 5 5 5	2.20 2.20 2.20 2.20	16 1 16 1	92 3900 92 480	2.13 2.12 2.07 2.06	2.22 2.37 2.60 2.70	3500 679 4000 1637	1 1 1 1
ARCHICOM	0.00	0.00 %	17:00:00	2	13.25	1	620	12.65	13.25	602	1	0	0	[+]
ARH	0.00 0.00	11.95 14.55	17:00:00 15:22:34 09:20:22 17:00:00	1 31 150 2	13.25 13.25 13.20 13.20	1 1 0 0	150 7 0 0	11.70 11.00 0.00 0.00	13.50 13.70 13.90 14.30	297 65 221 77	1 1 1 1
ARCTIC	3.61	0.00 %	17:00:00	100	3.59	2	2729	3.56	3.59	91	1	6	22	[+]
ATC	3.55 3.61	3.25 3.97	17:00:00 14:48:49 14:47:09 11:07:47	700 1000 420 250	3.59 3.60 3.60 3.59	1 2 3 1	21 1455 2621 10000	3.55 3.54 3.52 3.51	3.60 3.61 3.62 3.63	2005 1000 2500 2024	2 1 1 3
ARCUS	0.00	0.00 %	15:27:35	642	1.25	1	640	1.21	1.30	6000	1	0	0	[+]
ARC	0.00 0.00	1.13 1.37	10:07:30 14:26:15 10:54:11 16:41:23	959 358 260 1427	1.28 1.25 1.23 1.23	1 1 1 1	6300 1400 400 800	1.20 1.19 1.08 1.04	1.40 1.43 1.80 1.99	1000 180 1000 190	1 1 1 1
ARTERIA	4.37	7.32 %	13:02:22	124	4.69	1	1640	4.58	4.69	197	1	32	148	[+]
ARR	4.37 4.69	3.94 4.80	13:02:09 13:01:55 13:01:46 13:01:27	2885 5219 6000 1000	4.69 4.69 4.69 4.69	1 1 1 1	22 222 340 300	4.30 4.24 4.23 4.18	4.70 4.80 4.99 5.38	1811 177 160 582	2 2 1 1
ARTMAN	6.56	-6.10 %	14:56:21	643	6.16	12	69	6.12	6.20	20	1	2	12	[+]
ART	6.16 6.56	5.92 7.20	14:55:37 13:19:06 13:19:06 13:19:06	200 504 250 5	6.20 6.18 6.18 6.24	1 1 1 1	1300 70 50 100	6.10 6.00 5.20 5.00	6.30 6.32 6.44 6.52	75 69 883 83	13 12 15 14
ASBIS	2.41	0.41 %	17:00:00	82	2.43	4	2756	2.43	2.45	1681	3	80	195	[+]
ASB	2.39 2.47	2.17 2.65	16:47:57 16:47:57 16:47:52 16:43:01	331 382 161 158	2.43 2.43 2.44 2.45	7 15 13 12	11848 17059 11114 24983	2.41 2.40 2.39 2.38	2.46 2.47 2.48 2.49	9085 2022 1620 4894	4 4 3 4
ASSECOBS	28.70	-1.67 %	15:01:37	2	29.50	1	15	28.40	29.40	34	1	0	7	[+]
ABS	26.70 29.50	25.90 31.50	15:01:07 15:01:07 14:51:26 10:52:52	39 12 18 5	29.40 29.20 29.20 29.50	2 1 1 1	147 99 99 100	28.00 27.80 27.40 27.00	29.50 30.00 30.60 31.00	388 2 114 795	1 1 2 2
ASSECOPOL	53.65	2.71 %	17:00:00	9	55.00	2	737	54.90	55.00	2435	3	229	12,408	[+]
ACP	52.85 55.30	48.30 59.00	17:00:00 17:00:00 17:00:00 17:00:00	20 9 345 345	55.00 55.00 55.00 55.00	3 1 1 2	3642 2779 1270 1700	54.55 54.40 54.35 54.30	55.05 55.10 55.15 55.20	70 731 841 100	1 2 1 1
ASSECOSEE	13.95	-1.44 %	17:00:00	372	13.70	1	275	13.70	13.90	1460	3	4	62	[+]
ASE	13.60 13.95	12.60 15.30	14:57:48 14:56:00 14:56:00 14:47:40	11 70 100 216	13.60 13.60 13.70 13.80	2 1 1 1	25 95 455 105	13.60 13.55 13.50 13.35	13.95 14.00 14.15 14.25	420 886 432 60	4 7 1 1
ASTARTA	27.80	-0.37 %	17:00:00	100	26.90	2	500	26.50	26.90	1072	2	7	192	[+]
AST	26.90 27.90	25.10 30.50	17:00:00 17:00:00 17:00:00 17:00:00	233 10 85 15	26.90 26.90 26.90 26.90	1 4 1 1	38 1799 400 100	26.20 26.00 25.90 25.70	27.40 27.50 27.70 27.90	173 95 200 728	1 1 2 1
ATAL	35.10	-0.28 %	17:00:00	8	35.70	1	500	35.20	35.70	432	3	1	45	[+]
1AT	35.10 35.70	31.60 38.60	17:00:00 17:00:00 17:00:00 16:49:31	295 367 51 68	35.70 35.70 35.70 35.50	1 2 2 1	100 1500 90 39	35.10 35.00 34.80 34.70	35.80 35.90 36.00 36.30	35 100 198 600	1 1 1 1
ATENDE	4.10	0.00 %	15:53:46	123	4.00	1	500	3.91	4.00	2677	1	2	7	[+]
ATD	4.00 4.10	3.69 4.51	11:01:07 10:59:13 10:56:57 10:39:48	200 1000 300 75	4.00 4.00 4.05 4.10	1 1 1 1	175 259 430 1500	3.90 3.89 3.87 3.85	4.10 4.15 4.25 4.28	270 600 37 5400	1 1 1 1
ATLANTAPL	4.22	-2.13 %	15:21:12	499	4.13	1	600	4.15	4.31	1804	1	2	9	[+]
ATP	4.12 4.30	3.80 4.64	15:20:40 13:10:26 13:10:26 12:05:11	500 10 90 1	4.13 4.12 4.20 4.30	1 1 1 1	2222 1990 3000 500	4.13 4.12 4.00 3.98	4.32 4.35 4.40 4.44	2000 3000 508 2000	1 1 1 1
ATLANTIS	0.51	0.00 %	15:42:36	400	0.51	3	5500	0.50	0.51	193	1	2	1	[+]
ATS	0.51 0.51	0.46 0.56	15:42:36 09:36:16 09:36:16 12:20:49	407 593 644 506	0.51 0.51 0.51 0.51	1 1 1 1	99 2700 500 111	0.49 0.48 0.44 0.01	0.55 0.56 0.57 0.58	2000 5855 6054 6210	1 3 3 2
ATLASEST	1.04	5.66 %	17:01:06	1000	1.12	1	1000	1.08	1.12	2100	1	614	617	[+]
ATL	0.94 1.13	0.94 1.14	16:46:56 16:42:10 16:34:15 16:33:52	1000 100 4740 610	1.12 1.13 1.10 1.12	1 1 1 2	2400 1000 2000 8000	1.07 1.04 1.03 1.02	1.13 1.14 1.15 1.16	9094 19100 2500 2500	5 3 2 1
ATM	8.00	0.25 %	09:00:00	5	8.00	1	300	7.46	7.80	962	1	0	0	[+]
ATM	8.00 8.00	7.20 8.80	09:00:00 09:00:00 17:00:00 09:00:00	5 5 1 1	7.98 7.98 8.00 8.00	1 0 0 0	1060 0 0 0	7.44 0.00 0.00 0.00	8.00 8.20 8.40 8.98	257 1 242 40	2 1 1 1
ATMGRUPA	4.27	-3.76 %	17:02:17	735	4.10	1	1747	4.10	4.18	1000	1	9	38	[+]
ATG	4.07 4.28	3.85 4.69	17:00:00 17:00:00 17:00:00 17:00:00	518 2180 160 7	4.10 4.10 4.10 4.10	1 1 1 1	1884 200 500 425	4.07 4.06 4.02 4.01	4.19 4.22 4.27 4.28	1420 679 82 423	1 1 14 1
ATREM	2.08	-0.95 %	10:05:15	500	2.08	1	5000	2.10	2.12	800	1	2	3	[+]
ATR	2.08 2.08	1.88 2.28	10:05:15 16:30:24 16:28:44 16:28:26	1000 300 85 500	2.08 2.10 2.09 2.09	2 1 1 1	4500 2000 1000 1000	2.08 2.05 2.04 2.03	2.20 2.23 2.28 2.33	2000 1000 1321 1333	1 1 1 1
AUTOPARTN	4.00	-1.50 %	15:58:54	2	3.94	1	850	3.90	3.94	1072	2	22	87	[+]
APR	3.85 4.00	3.60 4.40	15:56:47 15:56:30 15:30:45 15:27:52	400 600 3 1000	3.89 3.90 3.94 3.90	1 4 1 3	3600 2540 100 787	3.89 3.88 3.87 3.86	3.95 3.98 3.99 4.00	10598 6813 599 8007	3 1 2 4
AWBUD	1.03	-1.00 %	14:49:48	1000	0.99	1	1000	1.00	1.07	8606	2	8	9	[+]
AWB	0.99 1.03	0.93 1.13	09:00:47 15:11:55 10:48:33 09:31:36	7380 1406 200 30	1.03 1.00 1.00 1.00	2 1 0 0	9700 4000 0 0	0.99 0.97 0.00 0.00	1.13 1.17 1.18 1.21	767 1780 2121 2121	1 1 1 1
BAHOLDING	2.21	7.11 %	17:01:10	1467	2.26	2	7197	2.25	2.26	8373	4	972	2,209	[+]
BAH	2.20 2.37	1.99 2.43	17:00:40 17:00:00 17:00:00 17:00:00	673 2988 548 3555	2.26 2.26 2.26 2.26	1 1 4 5	350 1500 5000 5922	2.24 2.23 2.22 2.21	2.27 2.28 2.29 2.30	500 5543 6240 13432	1 3 3 7
BALTONA	9.30	0.00 %	10:57:54	2	9.30	1	100	8.40	9.00	150	1	0	0	[+]
BAL	9.30 9.30	8.38 10.20	09:00:15 09:00:14 09:00:11 12:43:54	2 87 2 38	9.30 8.94 8.94 8.90	1 1 1 1	250 350 500 1150	8.38 8.36 8.34 8.20	9.30 9.66 10.00 10.10	3747 150 802 300	3 1 3 1
BBIDEVNFI	0.65	-3.08 %	14:53:06	2	0.63	5	47485	0.63	0.64	4500	1	17	11	[+]
BBD	0.63 0.65	0.59 0.71	14:28:44 14:23:16 12:19:13 12:10:51	7 2 796 1152	0.63 0.63 0.63 0.63	7 4 5 4	62999 109974 112990 114000	0.62 0.61 0.60 0.59	0.65 0.66 0.67 0.68	57593 496774 34766 8716	7 5 6 5
BEDZIN	21.80	0.00 %	16:27:16	1	21.80	1	2	21.00	21.80	50	1	0	0	[+]
BDZ	21.80 21.80	19.65 23.90	16:27:14 16:27:12 09:02:12 16:29:21	1 1 1 1	21.80 21.80 21.80 21.80	2 1 0 0	1037 100 0 0	20.00 1.00 0.00 0.00	21.90 22.70 23.90 25.00	455 26 70 400	1 1 1 1
BENEFIT	900.00	1.76 %	17:01:31	83	926.00	1	47	918.00	930.00	1	1	0	405	[+]
BFT	900.00 938.00	810.00 990.00	17:01:31 17:00:00 17:00:00 17:00:00	1 8 21 3	926.00 926.00 926.00 926.00	1 3 1 1	1 26 4 20	916.00 912.00 908.00 904.00	932.00 934.00 938.00 940.00	89 11 21 19	2 1 1 3
BERLING	0.00	0.00 %	09:35:44	1	4.38	1	175	4.30	4.38	699	1	0	0	[+]
BRG	0.00 0.00	3.96 4.80	09:35:44 09:07:59 09:00:00 16:36:40	399 774 10 15	4.36 4.34 4.30 4.30	1 1 1 0	245 36 412 0	4.22 4.20 4.12 0.00	4.40 4.44 4.46 4.50	2920 700 2705 930	5 1 3 2
BEST	0.00	0.00 %	17:00:00	1	22.60	1	100	22.00	22.60	338	1	0	0	[+]
BST	0.00 0.00	20.40 24.80	16:43:48 10:37:35 09:21:18 16:17:36	100 1 100 1	22.00 22.80 21.80 23.60	1 1 0 0	350 4 0 0	21.60 18.00 0.00 0.00	25.00 26.60 26.80 30.80	100 139 210 80	1 1 1 1
BETACOM	11.00	-1.80 %	11:15:08	10	10.90	21	267	10.80	10.90	240	40	1	16	[+]
BCM	10.80 11.10	9.90 12.10	11:14:24 11:14:24 11:14:24 11:14:24	750 6 5 6	10.90 10.80 10.80 10.80	1 2 4 1	750 737 525 500	10.70 10.60 10.50 10.30	11.00 11.20 11.50 12.00	615 730 60 204	1 1 1 2
BGZ	51.00	2.41 %	16:45:54	6	51.00	1	204	49.20	51.00	2295	3	0	2	[+]
BGZ	51.00 51.00	45.90 56.00	15:09:16 10:28:07 16:36:04 15:22:13	23 18 76 4	51.00 51.00 49.80 51.00	1 1 2 1	17 20 127 50	49.00 48.50 46.30 46.00	51.20 51.60 51.80 52.00	476 195 13 13	1 1 1 1
BIK	16.10	-3.12 %	16:10:46	18	15.55	1	532	15.55	16.05	100	1	0	0	[+]
BIK	15.55 16.10	14.50 17.70	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 3	16.10 16.05 16.05 16.05	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.10 16.20 16.40 17.90	128 500 78 273	1 1 1 1
BIOMEDLUB	0.88	0.00 %	17:00:00	1	0.88	1	1000	0.86	0.88	4099	1	31	27	[+]
BML	0.85 0.88	0.80 0.96	16:10:55 16:05:22 16:05:22 16:05:22	2500 1147 55 98	0.85 0.85 0.85 0.85	4 1 1 2	4618 1000 1500 3520	0.85 0.84 0.83 0.80	0.89 0.90 0.91 0.92	1170 4299 2328 7720	1 2 1 3
BIOTON	5.00	0.20 %	17:01:23	44	4.99	1	456	4.97	4.99	40	1	35	172	[+]
BIO	4.92 5.00	4.50 5.50	17:00:00 17:00:00 17:00:00 16:49:56	145 78 104 5	4.99 4.99 4.99 4.97	1 2 2 6	600 800 501 4785	4.95 4.94 4.93 4.92	5.00 5.03 5.05 5.06	5341 300 2999 1784	3 1 1 1
BOGDANKA	51.00	-0.78 %	17:00:00	282	50.90	4	254	50.80	50.90	218	1	6	321	[+]
LWB	50.80 51.60	45.90 56.10	17:00:00 17:00:00 17:00:00 17:00:00	17 19 140 15	50.90 50.90 50.90 50.90	5 4 3 3	300 370 73 251	50.70 50.60 50.50 50.30	51.00 52.00 52.20 52.50	23 135 20 70	1 3 1 1
BORYSZEW	4.55	0.00 %	17:00:00	36	4.56	1	1000	4.51	4.56	4016	2	156	704	[+]
BRS	4.47 4.56	4.10 5.00	17:00:00 17:00:00 17:00:00 17:00:00	500 2122 1000 1342	4.56 4.56 4.56 4.56	4 3 7 8	2788 2600 6616 4626	4.50 4.49 4.48 4.47	4.57 4.58 4.59 4.60	500 1250 1080 1741	1 2 3 3
BOS	8.82	2.62 %	17:01:45	148	9.00	1	756	8.85	9.02	500	1	301	2,714	[+]
BOS	8.77 9.35	7.94 9.70	17:00:00 17:00:00 16:49:42 16:43:44	2 218 2 68	9.00 9.00 9.04 8.85	1 2 2 1	250 1977 1100 977	8.83 8.81 8.77 8.76	9.04 9.05 9.06 9.08	128 433 500 1048	1 1 1 2
BOWIM	0.00	0.00 %	13:39:08	400	2.70	1	1000	2.70	2.74	3000	1	0	0	[+]
BOW	0.00 0.00	2.43 2.97	13:30:12 13:59:17 12:05:38 12:05:38	1000 1 1985 300	2.72 2.70 2.70 2.70	1 1 1 1	500 3000 968 350	2.65 2.62 2.56 2.55	2.89 2.95 3.19 3.80	3000 700 300 1400	1 1 1 1
BRASTER	2.24	-10.43 %	17:03:36	140	2.06	4	2608	2.06	2.12	47	1	627	1,346	[+]
BRA	2.06 2.30	2.02 2.46	17:02:54 17:02:52 17:02:29 17:02:29	585 42 873 127	2.06 2.06 2.06 2.06	7 1 4 9	6530 2000 11200 11262	2.05 2.04 2.03 2.02	2.13 2.14 2.15 2.16	8629 1200 2700 1500	3 1 3 2
BSCDRUK	30.00	-1.33 %	16:05:42	2000	29.60	1	360	29.20	29.60	345	1	2	68	[+]
BSC	29.60 30.00	27.00 33.00	10:39:40 10:34:46 09:00:00 16:37:15	255 30 5 2237	29.80 30.00 30.00 30.00	2 1 1 2	1100 174 160 783	29.00 28.60 28.00 27.60	29.80 30.00 30.40 30.80	340 2484 550 507	1 3 1 3
BUDIMEX	108.00	0.56 %	17:00:00	1	108.60	1	100	108.00	108.60	788	7	39	4,166	[+]
BDX	103.00 109.00	97.20 118.80	17:00:00 17:00:00 17:00:00 17:00:00	2 12 14 52	108.60 108.60 108.60 108.60	2 1 2 1	615 20 324 224	107.60 107.20 107.00 106.80	108.80 109.00 109.20 109.80	224 371 10 9	1 5 1 1
CAPITAL	1.87	-0.53 %	16:24:17	1	1.88	1	700	1.76	1.87	966	2	11	20	[+]
CPA	1.75 1.89	1.69 2.05	16:24:17 15:44:38 15:44:38 15:44:26	499 1 37 50	1.80 1.80 1.79 1.75	4 1 1 1	2649 600 300 2000	1.75 1.72 1.67 1.64	1.88 1.89 1.90 1.92	4998 3640 5000 314	1 2 1 1
CCC	179.80	2.23 %	17:00:50	27	183.00	1	559	182.90	183.00	4763	4	192	35,295	[+]
CCC	177.50 186.90	161.90 197.70	17:00:27 17:00:00 17:00:00 17:00:00	2324 559 1000 100	183.00 183.00 183.00 183.00	1 1 2 2	559 559 1020 2900	182.80 182.70 182.60 182.50	183.30 183.40 183.50 183.60	500 290 290 289	1 1 1 1
CDPROJEKT	182.50	-1.42 %	17:01:59	11	180.00	1	1339	179.30	PKC	11	1	224	40,135	[+]
CDR	178.00 182.50	164.30 200.60	17:00:00 17:00:00 17:00:00 17:00:00	676 35 150 442	180.00 180.00 180.00 180.00	2 2 2 1	1349 1349 1460 1339	179.20 179.10 179.00 178.90	180.00 180.10 180.20 180.30	326 2015 1345 1339	2 2 2 1
CDRL	26.70	-0.75 %	17:00:00	18	26.30	1	81	26.30	26.70	107	1	0	9	[+]
CDL	26.30 26.70	24.10 29.30	13:05:11 13:05:11 13:04:47 13:04:47	1 36 77 30	26.30 26.30 26.50 26.50	1 2 2 1	75 325 139 70	26.20 26.10 26.00 25.90	27.40 27.50 28.30 28.80	275 200 150 178	1 1 1 2
CELTIC	0.00	0.00 %	16:45:08	30	5.85	1	179	5.60	5.90	1000	1	0	0	[+]
CPD	0.00 0.00	5.30 6.40	14:46:50 16:34:25 13:50:01 13:35:06	100 100 58 1609	5.60 5.60 5.50 5.45	1 1 1 0	1000 1558 1 0	5.55 5.50 2.52 0.00	6.10 6.40 50.00 0.00	1000 2 165 0	1 1 1 0
CEZ	93.15	-1.06 %	14:48:22	9	93.00	1	9	91.00	93.10	4	1	1	77	[+]
CEZ	93.00 93.15	83.85 102.40	10:58:53 16:11:00 16:08:05 16:03:34	822 2 5 20	93.15 94.00 94.00 93.60	1 1 1 1	10 25 10 10	90.10 90.00 89.10 88.00	94.90 95.00 95.70 95.90	100 156 9 10	1 4 1 1
CFI	0.50	-1.96 %	16:46:08	1000	0.50	1	1385	0.50	0.51	28250	9	106	53	[+]
CFI	0.49 0.51	0.45 0.55	16:41:04 16:29:10 16:25:46 16:25:46	160 2000 16600 1285	0.50 0.50 0.50 0.50	9 14 4 2	29433 40456 31800 11000	0.49 0.48 0.47 0.46	0.52 0.53 0.54 0.55	37053 37996 99419 44310	11 13 11 13
CIECH	56.80	1.86 %	17:00:00	45	57.40	1	1261	57.05	57.40	5344	2	134	7,646	[+]
CIE	56.10 58.20	51.15 62.45	17:00:00 17:00:00 17:00:00 17:00:00	50 155 88 3	57.40 57.40 57.40 57.40	1 1 1 1	19 87 1266 321	57.00 56.90 56.85 56.80	57.45 57.50 57.60 57.70	4363 30 30 38	3 1 1 2
CIGAMES	1.08	1.85 %	17:01:36	4109	1.10	2	9165	1.08	1.10	124053	23	1,076	1,150	[+]
CIG	1.04 1.10	0.98 1.18	17:01:36 17:01:11 17:00:00 17:00:00	10891 835 3500 704	1.10 1.10 1.10 1.10	3 5 4 22	75700 50580 6879 55883	1.07 1.06 1.05 1.04	1.11 1.12 1.13 1.14	202430 248788 71336 123173	28 24 15 24
CLNPHARMA	37.80	-0.53 %	17:00:00	5	37.80	3	161	37.50	37.80	224	2	3	128	[+]
CLN	37.50 38.00	34.05 41.55	16:33:13 16:21:48 16:20:04 16:00:49	55 100 36 5	37.80 37.60 37.80 37.50	1 1 1 2	40 60 40 700	37.45 37.40 37.35 37.30	37.90 38.00 38.10 38.20	994 535 144 330	1 1 1 2
CNT	0.00	0.00 %	16:48:17	1	14.90	1	50	14.60	14.90	919	2	0	0	[+]
CNT	0.00 0.00	13.45 16.35	16:48:17 16:48:17 12:41:41 12:41:41	20 19 1 20	14.85 14.80 14.80 14.75	1 1 1 2	250 20 117 353	14.40 14.20 14.15 14.10	15.00 15.10 15.20 15.25	732 20 724 202	3 1 1 2
COGNOR	1.88	-1.06 %	17:00:00	20	1.87	1	922	1.84	1.87	3957	2	27	50	[+]
COG	1.84 1.88	1.70 2.06	16:49:05 16:48:10 16:29:17 12:18:34	17 78 930 6	1.87 1.84 1.84 1.87	3 2 3 3	3297 3587 4080 3007	1.83 1.82 1.81 1.80	1.88 1.89 1.90 1.91	9280 1592 6349 2550	4 1 5 1
COMARCH	151.50	0.00 %	17:00:00	7	150.00	5	44	148.00	150.00	243	1	3	390	[+]
CMR	148.00 154.00	136.50 166.50	17:00:00 17:00:00 17:00:00 16:49:51	156 6 31 1	150.00 150.00 150.00 150.00	1 5 1 3	31 93 8 91	147.50 147.00 146.00 145.50	150.50 151.50 152.50 153.00	319 57 5 11	2 4 1 1
COMP	51.00	2.94 %	16:42:15	5	52.50	1	10	52.00	52.50	436	3	15	769	[+]
CMP	51.00 52.50	46.00 56.00	14:50:21 14:43:15 14:43:15 14:43:15	52 51 20 3	51.50 51.00 51.00 51.00	1 2 2 3	8 101 411 1022	51.50 51.00 50.50 50.00	53.00 53.50 54.50 55.00	1129 268 130 100	2 2 2 1
COMPERIA	0.00	0.00 %	14:13:36	1816	3.82	1	2000	3.76	3.90	1995	1	0	0	[+]
CPL	0.00 0.00	3.44 4.20	13:56:48 16:43:43 16:36:59 10:56:53	5 80 1800 23	3.96 3.60 3.60 4.18	1 2 1 0	100 235 1 0	3.50 3.00 2.00 0.00	4.18 4.38 5.30 6.60	1727 3300 2499 778	1 1 1 1
CORMAY	1.16	0.00 %	16:45:17	1	1.16	1	495	1.15	1.16	6304	4	53	61	[+]
CRM	1.13 1.16	1.05 1.27	16:45:17 16:26:40 16:26:40 16:26:40	1000 328 1000 1102	1.15 1.14 1.14 1.14	4 13 5 8	23763 55983 29223 29675	1.14 1.13 1.12 1.11	1.17 1.18 1.19 1.20	8358 18161 13543 35658	7 6 8 11
CPGROUP	5.55	0.00 %	09:00:00	5	5.55	20	112	5.45	5.50	112	20	0	0	[+]
CPG	5.55 5.55	5.00 6.10	09:00:00 09:43:48 09:00:00 17:00:00	5 100 3 1	5.55 5.55 5.80 5.55	20 2 1 1	112 2535 1887 783	5.40 5.35 5.30 5.20	5.55 5.80 5.95 6.00	2952 440 5300 120	3 2 2 2
CYFRPLSAT	25.62	0.00 %	17:00:00	391	25.54	2	5584	25.38	25.54	24042	4	539	13,718	[+]
CPS	25.08 25.74	23.06 28.18	17:00:00 17:00:00 17:00:00 17:00:00	33 123 246 5058	25.54 25.54 25.54 25.54	2 3 2 2	10854 15523 8470 10854	25.36 25.34 25.32 25.30	25.56 25.58 25.60 25.62	19759 12331 15497 7555	5 3 4 2
DEBICA	82.00	0.00 %	17:04:32	11	82.00	1	50	81.60	82.00	81	1	1	97	[+]
DBC	82.00 85.00	73.80 90.20	14:06:03 13:59:15 13:44:42 12:22:39	10 13 92 10	82.00 82.00 82.00 82.00	1 5 2 1	20 189 65 41	81.40 81.20 81.00 80.40	82.40 82.60 84.00 84.20	195 111 70 131	1 1 2 1
DECORA	15.00	0.00 %	17:00:00	5	15.10	4	900	15.00	15.10	1593	3	2	34	[+]
DCR	15.00 15.10	13.50 16.50	16:29:40 16:29:40 15:58:14 15:58:14	50 50 150 50	15.00 15.00 15.00 15.00	1 1 1 1	90 79 65 100	14.95 14.90 14.85 14.50	15.15 15.20 15.25 15.30	678 270 99 501	2 2 1 2
DEKPOL	34.40	0.00 %	09:51:38	100	34.40	1	10	30.00	34.40	563	2	0	3	[+]
DEK	34.40 34.40	31.00 37.80	11:18:13 09:46:13 17:00:00 17:00:00	50 50 17 183	34.40 34.40 34.40 34.40	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	35.60 43.80 49.60 0.00	199 18 422 0	2 1 1 0
DELKO	7.70	-1.81 %	17:00:00	400	7.58	3	1344	7.58	7.68	630	1	1	4	[+]
DEL	7.58 7.70	6.94 8.46	09:17:52 09:00:00 15:14:51 15:14:51	90 10 80 20	7.58 7.70 7.72 7.72	1 1 2 1	20 20 420 20	7.54 7.52 7.50 7.40	7.72 7.74 7.76 7.84	158 30 30 190	1 1 1 1
DGA	9.10	1.11 %	09:00:00	4	9.10	1	200	8.70	9.08	1053	2	0	0	[+]
DGA	9.10 9.10	8.20 10.00	14:51:30 09:00:00 09:19:07 09:19:07	500 5 369 13	9.00 9.18 9.12 9.10	1 1 0 0	880 65 0 0	8.66 7.50 0.00 0.00	9.10 9.16 9.18 9.20	498 125 8 39	1 1 1 1
DINOPL	94.75	4.37 %	17:00:00	185	97.90	1	192	97.00	97.90	511	5	149	14,492	[+]
DNP	94.25 97.90	85.30 104.20	17:00:00 17:00:00 17:00:00 17:00:00	107 366 534 153	97.90 97.90 97.90 97.90	1 1 1 2	921 2327 527 1139	96.40 96.35 96.30 96.25	97.95 98.00 98.05 98.10	451 5256 543 674	2 14 1 2
DOMDEV	73.60	-2.72 %	17:01:33	5	71.60	3	160	71.20	71.60	3	1	3	206	[+]
DOM	71.20 73.60	66.40 80.80	17:00:11 17:00:00 17:00:00 17:00:00	50 33 71 135	71.60 71.60 71.60 71.60	2 1 1 1	25 85 88 34	71.00 70.60 70.40 70.20	73.20 73.60 74.00 75.00	108 200 14 90	1 1 2 2
DROZAPOL	1.61	0.00 %	13:17:22	81	1.60	1	629	1.59	1.66	595	1	4	7	[+]
DPL	1.58 1.70	1.45 1.77	12:55:10 12:45:15 12:26:12 12:25:47	288 1200 2000 514	1.58 1.60 1.60 1.61	1 1 1 2	812 1725 786 752	1.58 1.57 1.55 1.53	1.69 1.70 1.73 1.74	784 599 1673 433	1 1 2 1
ECHO	3.62	0.00 %	17:01:07	400	3.61	4	4988	3.60	3.61	593	1	42	154	[+]
ECH	3.60 3.64	3.26 3.98	17:00:42 17:00:00 17:00:00 17:00:00	1007 400 753 5759	3.61 3.61 3.61 3.61	2 2 1 2	4471 1145 5000 2600	3.59 3.58 3.56 3.55	3.62 3.63 3.64 3.65	2000 1251 3734 19285	1 2 3 8
EDINVEST	1.96	2.62 %	09:40:47	1	1.96	2	5200	1.87	1.96	7866	2	0	0	[+]
EDI	1.96 1.96	1.77 2.14	12:18:43 11:32:38 10:31:28 09:00:00	75 110 1 1	1.91 1.91 1.91 1.91	1 0 0 0	4077 0 0 0	1.86 0.00 0.00 0.00	2.22 2.66 3.90 7.00	400 13200 386 125	1 3 1 1
EFEKT	21.50	0.00 %	12:47:05	100	21.50	4	979	21.20	21.50	165	1	0	7	[+]
EFK	21.20 21.50	19.35 23.60	11:49:14 10:57:57 10:37:49 10:13:56	1 60 100 70	21.20 21.50 21.50 21.50	1 1 0 0	95 8 0 0	20.50 15.50 0.00 0.00	22.10 22.20 23.00 23.20	55 450 98 106	1 2 1 2
EKOEXPORT	4.16	-0.95 %	17:00:00	2	4.16	1	4	4.13	4.16	457	1	13	54	[+]
EEX	4.10 4.19	3.75 4.57	16:28:29 16:27:03 16:16:33 15:46:04	2 428 200 13	4.16 4.12 4.16 4.17	2 4 2 3	1602 329 1777 1177	4.12 4.10 4.08 4.07	4.17 4.19 4.20 4.23	459 500 550 500	1 1 1 1
ELBUDOWA	30.00	-2.00 %	16:29:43	35	29.40	1	500	29.50	29.60	672	1	1	36	[+]
ELB	29.40 30.00	27.00 33.00	16:29:43 16:05:32 16:05:32 15:26:21	35 28 300 50	29.40 29.60 29.60 29.70	3 1 2 4	63 35 127 172	29.40 29.30 29.20 29.10	29.70 29.80 30.20 30.30	172 201 180 405	1 1 2 2
ELEKTROTI	4.70	2.58 %	13:09:02	120	4.78	1	138	4.78	4.80	749	2	3	12	[+]
ELT	4.60 4.78	4.23 5.16	12:47:22 12:47:22 12:36:52 12:36:52	10 10 10 10	4.78 4.78 4.72 4.72	1 1 1 1	511 20 200 100	4.69 4.52 4.51 4.50	4.88 4.90 4.95 5.02	50 60 50 1638	1 1 1 3
ELEMENTAL	1.33	0.00 %	17:03:34	2000	1.33	2	30900	1.33	1.34	8433	4	153	203	[+]
EMT	1.30 1.34	1.20 1.46	17:03:17 17:00:58 17:00:58 17:00:08	2100 22000 18733 3267	1.33 1.33 1.33 1.33	1 3 10 7	2666 23200 20044 34683	1.32 1.31 1.30 1.29	1.35 1.36 1.37 1.38	32758 37269 36054 42486	4 6 6 9
ELZAB	0.00	0.00 %	15:12:54	150	4.30	2	457	4.14	4.30	9850	2	0	0	[+]
ELZ	0.00 0.00	3.88 4.72	13:41:04 13:41:04 13:23:43 13:22:07	2591 4409 3223 5000	4.30 4.30 4.30 4.30	1 1 1 1	100 719 300 100	4.12 4.10 4.02 4.00	4.38 4.44 4.50 4.84	5521 195 500 1000	1 1 1 1
EMC	6.20	0.00 %	15:40:36	1	6.40	1	269	6.20	6.80	111	1	0	1	[+]
EMC	6.20 6.40	5.60 6.80	14:40:09 11:06:05 09:00:00 16:01:40	142 18 1 5	6.20 6.40 6.40 6.40	1 0 0 0	1230 0 0 0	6.10 0.00 0.00 0.00	7.10 7.30 10.10 11.30	74 160 1 97	1 1 1 1
ENAP	1.20	0.00 %	10:50:35	2	1.20	1	7900	1.15	1.20	16290	3	0	0	[+]
ENP	1.20 1.20	1.08 1.32	09:02:13 16:46:05 10:30:19 10:29:50	2 100 3500 1470	1.20 1.20 1.18 1.16	1 1 1 0	14000 1500 100000 0	1.14 1.13 1.12 0.00	1.22 1.26 1.27 1.28	1500 1770 800 1930	1 1 1 2
ENEA	10.26	0.29 %	17:04:22	122	10.28	1	2762	10.25	10.28	308	1	467	4,806	[+]
ENA	10.23 10.42	9.24 11.28	17:04:18 17:04:18 17:01:54 17:01:46	400 1000 9 105	10.28 10.28 10.28 10.28	1 3 2 8	1000 5354 1250 5964	10.24 10.23 10.22 10.21	10.30 10.32 10.35 10.36	1869 7679 2720 8055	2 3 1 3
ENELMED	9.80	-2.00 %	09:00:00	30	9.80	2	140	9.80	9.95	10	1	0	0	[+]
ENE	9.80 9.80	8.85 10.70	09:44:18 14:38:21 12:45:43 12:37:01	10 10 50 780	10.00 10.00 10.00 9.90	1 1 1 1	800 12 50 200	9.65 9.50 9.40 9.20	10.00 10.10 10.40 10.60	430 750 15 259	2 1 1 1
ENERGA	10.13	-0.69 %	17:00:00	73	10.02	2	7913	10.02	10.06	1502	1	318	3,202	[+]
ENG	9.96 10.23	9.12 11.14	17:00:00 17:00:00 17:00:00 17:00:00	67 94 85 1179	10.02 10.02 10.02 10.02	2 5 4 3	7986 9915 12497 2994	10.01 10.00 9.99 9.98	10.07 10.08 10.09 10.10	3993 9880 7986 8441	1 3 2 4
ENERGOINS	0.81	1.19 %	16:37:15	121	0.85	4	11291	0.82	0.85	879	1	61	52	[+]
ENI	0.81 0.89	0.73 0.89	16:25:51 16:25:51 15:38:11 15:38:11	700 411 829 50	0.87 0.86 0.85 0.84	2 5 1 4	5000 8431 3000 11150	0.81 0.80 0.79 0.78	0.86 0.87 0.88 0.89	4638 9292 4900 5365	1 2 3 3
ENTER	22.10	-0.45 %	16:49:48	27	22.00	2	184	21.80	22.00	321	2	2	48	[+]
ENT	21.80 22.30	19.90 24.30	15:53:58 15:53:58 13:28:20 12:25:06	133 35 1 16	22.00 22.00 22.30 21.80	1 2 4 1	138 105 1200 353	21.70 21.60 21.50 21.40	22.20 22.30 22.40 22.50	50 129 485 100	1 3 3 1
ERBUD	12.75	2.31 %	16:42:38	2	13.30	2	648	12.75	13.00	775	1	0	1	[+]
ERB	12.75 13.30	11.50 14.00	16:36:42 16:14:00 11:01:42 10:34:48	1 40 1 11	12.75 12.75 13.30 12.75	1 2 1 1	115 1001 146 440	12.65 12.50 10.25 10.20	13.30 13.40 13.50 13.60	397 111 965 210	2 1 4 1
ERG	29.00	3.68 %	14:19:14	2	31.00	1	112	30.00	31.00	97	1	0	12	[+]
ERG	29.00 31.80	26.10 31.90	13:59:10 11:59:25 11:59:13 11:03:37	88 5 249 4	30.00 31.80 30.30 31.80	1 1 1 1	87 114 4 4	28.90 28.80 26.00 22.00	31.80 32.00 34.20 34.40	131 2348 40 15	3 5 1 1
ERGIS	2.64	0.38 %	17:00:00	272	2.64	2	778	2.64	2.66	1080	2	18	48	[+]
EGS	2.64 2.70	2.38 2.90	17:00:00 16:08:57 16:08:57 15:36:50	2228 2467 33 100	2.64 2.64 2.67 2.68	1 2 1 1	2900 7250 350 265	2.60 2.56 2.55 2.54	2.68 2.69 2.70 2.73	944 609 1289 2750	1 1 2 1
ESOTIQ	21.60	-2.78 %	17:00:00	55	21.00	1	84	20.70	21.00	993	1	5	99	[+]
EAH	21.00 22.00	19.45 23.70	17:00:00 17:00:00 17:00:00 17:00:00	100 100 100 11	21.00 21.00 21.00 21.00	1 1 1 2	75 180 40 440	20.50 20.40 20.30 20.20	21.70 21.90 22.00 22.20	250 100 279 150	1 1 2 1
ESSYSTEM	2.30	1.74 %	17:00:00	1	2.34	1	70	2.28	2.34	1499	1	3	6	[+]
ESS	2.26 2.34	2.08 2.52	16:40:50 16:40:50 11:32:12 11:06:49	1500 336 800 2	2.30 2.30 2.26 2.32	4 4 1 1	5647 1836 500 500	2.26 2.20 2.16 2.12	2.36 2.38 2.40 2.44	3394 5193 3500 460	1 2 1 1
ESTAR	0.00	0.00 %	-	-	-	1	80	1.50	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.35 1.65	- - - -	- - - -	- - - -	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	4.20	-0.71 %	10:51:51	50	4.20	1	81	4.12	4.20	788	2	2	7	[+]
EUC	4.20 4.20	3.78 4.62	10:24:31 09:47:00 09:43:50 15:22:49	650 500 538 2	4.20 4.20 4.20 4.23	1 2 1 1	200 498 1616 400	4.10 4.02 4.00 3.95	4.23 4.39 4.55 4.83	1200 349 250 200	1 1 1 1
EUROCASH	19.30	-2.83 %	17:02:41	2000	18.90	1	1852	PKC	18.90	3969	1	200	3,817	[+]
EUR	18.76 19.44	17.37 21.23	17:02:06 17:01:39 17:00:40 17:00:38	100 50 100 200	18.90 18.90 18.90 18.90	2 2 1 2	2076 1610 1549 7049	18.89 18.88 18.87 18.86	18.94 18.99 19.00 19.01	85 1549 1636 4386	1 1 2 3
EUROHOLD	2.70	-9.40 %	09:15:23	235	2.70	1	265	2.70	3.12	761	1	0	1	[+]
EHG	2.70 2.70	2.44 2.96	13:05:48 14:03:23 10:39:20 10:26:35	15 33 139 137	2.98 2.78 2.34 2.34	1 0 0 0	333 0 0 0	0.01 0.00 0.00 0.00	3.14 3.20 3.50 3.58	494 90 83 198	1 1 2 1
EUROTEL	21.60	-0.46 %	10:52:09	23	21.60	1	150	21.20	21.50	200	1	0	1	[+]
ETL	21.60 21.60	19.45 23.70	09:05:43 12:58:06 12:56:21 12:56:21	5 5 5 40	21.60 21.70 20.40 21.00	1 1 2 1	180 100 458 45	21.10 21.00 20.70 20.60	21.60 21.90 22.00 22.20	222 673 510 100	2 1 6 1
EVEREST	0.56	0.00 %	09:00:00	20	0.56	2	9680	0.56	0.61	150	1	0	0	[+]
EVE	0.56 0.56	0.51 0.61	12:22:18 16:10:09 16:10:09 16:10:09	700 671 350 500	0.56 0.57 0.57 0.58	1 1 1 1	2000 3102 1500 1000	0.52 0.50 0.43 0.40	0.62 0.63 0.64 0.65	990 100 5000 33000	1 1 1 2
FAMUR	4.97	-2.81 %	17:02:14	6	4.85	3	1330	4.85	4.91	1500	1	128	631	[+]
FMF	4.85 4.99	4.48 5.46	17:02:14 17:02:14 17:00:00 17:00:00	2000 194 206 162	4.85 4.85 4.85 4.85	3 2 1 1	1726 418 415 1000	4.84 4.82 4.81 4.80	4.92 4.93 4.94 4.95	205 2500 726 3226	1 1 1 2
FASING	15.85	0.63 %	16:30:29	16	15.95	1	96	15.65	15.95	175	2	1	9	[+]
FSG	15.85 15.95	14.30 17.40	16:17:04 16:17:04 16:17:04 16:17:04	95 94 78 78	15.90 15.90 15.90 15.90	1 1 1 1	761 60 491 130	15.60 15.40 15.30 15.10	16.05 16.30 16.40 16.50	468 48 70 2000	1 1 1 1
FEERUM	9.66	-0.21 %	16:15:58	2	9.66	1	279	9.10	9.66	1302	1	0	0	[+]
FEE	9.66 9.66	8.70 10.60	16:15:56 16:15:54 16:15:52 16:15:50	2 2 2 2	9.66 9.66 9.66 9.66	1 0 0 0	500 0 0 0	5.74 0.00 0.00 0.00	9.70 9.80 9.84 9.90	857 275 550 999	3 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	81	2	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.40 25.00 28.00 0.00	87 100 150 0	1 1 1 0
FERRO	14.00	-2.50 %	13:27:28	4	13.65	9	53	13.65	13.90	201	1	1	11	[+]
FRO	13.60 14.00	12.60 15.40	13:27:28 13:27:28 13:27:28 13:27:28	5 5 7 8	13.65 13.65 13.65 13.65	8 1 2 1	48 850 230 58	13.60 13.55 13.45 13.40	13.95 14.00 14.20 14.40	124 375 869 75	20 1 2 1
FERRUM	4.49	-1.11 %	17:00:00	16	4.44	1	111	4.26	4.44	261	1	5	20	[+]
FER	4.21 4.49	4.05 4.93	17:00:00 15:33:14 14:19:59 14:19:59	84 1 1 333	4.44 4.22 4.44 4.39	1 1 1 1	120 411 999 126	4.25 4.23 4.22 4.21	4.47 4.50 4.64 4.68	663 3175 215 174	1 1 1 1
FORTE	23.45	1.91 %	17:00:00	17	23.95	1	226	23.70	23.95	254	2	4	106	[+]
FTE	23.45 24.00	21.15 25.75	17:00:00 17:00:00 17:00:00 17:00:00	12 255 200 24	23.95 23.95 23.95 23.95	1 4 1 1	100 1129 18 70	23.60 23.50 23.45 23.40	24.10 24.25 24.45 24.50	122 535 92 400	2 2 1 3
GETIN	1.64	0.00 %	17:01:08	84	1.63	9	25879	1.63	1.64	6500	3	5,648	9,317	[+]
GTN	1.54 1.73	1.48 1.80	17:01:08 17:01:08 17:00:00 17:00:00	1000 916 1500 484	1.63 1.63 1.63 1.63	12 15 17 5	91231 101070 87392 10200	1.62 1.61 1.60 1.59	1.65 1.66 1.67 1.68	6790 15972 101884 83217	2 7 8 13
GLCOSMED	0.00	0.00 %	15:13:36	273	1.81	2	2269	1.68	1.81	4702	1	0	0	[+]
GLC	0.00 0.00	1.63 1.99	12:39:40 12:18:40 12:18:22 12:17:30	25 99 1 1119	1.98 1.90 1.90 1.80	1 1 1 1	2000 1000 100 100	1.51 1.50 1.00 0.89	1.95 1.98 2.05 2.11	430 453 1300 423	1 1 1 1
GOBARTO	7.50	2.63 %	17:00:00	200	7.80	1	500	7.44	7.80	20	1	1	4	[+]
GOB	7.50 7.80	6.76 8.24	17:00:00 10:09:56 12:42:41 11:55:44	300 46 74 765	7.80 7.50 7.60 7.94	1 1 2 1	33 450 752 1302	7.40 7.38 7.32 7.30	7.90 7.92 7.94 7.98	3185 210 298 229	1 1 1 1
GPRE	5.28	-1.70 %	17:00:00	84	5.20	1	579	5.05	5.20	716	1	1	4	[+]
GPR	5.05 5.28	4.76 5.80	17:00:00 16:49:59 10:58:09 17:00:00	700 1 2 122	5.20 5.05 5.28 5.29	1 1 1 2	285 500 1000 1673	5.03 5.02 5.01 5.00	5.25 5.27 5.28 5.30	153 162 196 300	1 1 1 1
GPW	41.05	0.00 %	17:00:00	21	41.00	1	180	40.70	41.00	592	4	16	661	[+]
GPW	40.50 41.25	36.95 45.15	17:00:00 17:00:00 17:00:00 17:00:00	100 22 50 54	41.00 41.00 41.00 41.00	1 2 2 2	181 506 50 350	40.55 40.45 40.40 40.35	41.10 41.15 41.20 41.25	70 598 245 1606	1 4 3 6
GROCLIN	3.21	-0.31 %	17:00:00	400	3.20	3	1718	3.20	3.21	2213	4	306	982	[+]
GCN	3.09 3.30	2.89 3.53	16:47:55 16:44:22 16:43:56 16:43:07	300 780 1000 600	3.21 3.20 3.20 3.20	1 1 1 1	4543 3046 240 800	3.19 3.18 3.14 3.12	3.22 3.23 3.24 3.25	11643 4000 2570 1700	3 2 5 2
GRODNO	4.84	-1.46 %	16:42:28	38	4.74	1	200	4.68	4.85	1996	2	8	38	[+]
GRN	4.67 4.84	4.36 5.32	16:42:28 16:42:28 16:27:23 14:00:48	85 160 50 405	4.75 4.75 4.75 4.84	3 1 1 1	5139 1610 250 300	4.67 4.66 4.65 4.62	4.89 4.95 5.00 5.30	1540 2000 3522 300	1 1 2 1
GRUPAAZOTY	45.00	1.81 %	17:00:00	35	46.00	1	1000	45.52	46.00	5568	8	140	6,361	[+]
ATT	44.86 46.94	40.50 49.50	17:00:00 17:00:00 17:00:00 17:00:00	33 500 983 291	46.00 46.00 46.00 46.00	1 1 1 1	1001 4 30 778	45.24 45.20 45.12 45.10	46.02 46.10 46.30 46.34	220 70 67 1600	1 1 1 1
GTC	9.26	0.75 %	17:00:00	73	9.35	1	234	9.21	9.35	927	1	38	357	[+]
GTC	9.22 9.39	8.34 10.18	17:00:00 17:00:00 17:00:00 16:48:35	176 274 246 114	9.35 9.35 9.35 9.34	1 1 2 1	233 614 544 245	9.20 9.19 9.17 9.15	9.39 9.40 9.44 9.46	347 793 1900 400	1 1 3 1
HANDLOWY	67.90	-1.62 %	17:00:00	39	66.70	1	1159	66.70	67.00	657	2	92	6,203	[+]
BHW	66.50 68.10	61.20 74.60	17:00:00 17:00:00 17:00:00 17:00:00	20 63 122 28	66.70 66.70 66.70 66.70	3 11 6 5	938 1232 2442 987	66.60 66.50 66.40 66.30	67.10 67.30 67.40 67.50	328 239 1046 750	1 2 2 2
HELIO	9.00	-2.67 %	11:49:02	277	8.76	1	30	8.30	9.20	240	1	4	34	[+]
HEL	8.76 9.24	8.10 9.90	11:21:06 11:15:33 11:15:33 10:39:28	372 378 622 1174	9.00 9.00 9.00 9.00	1 1 2 1	99 130 1554 435	7.84 7.80 7.72 7.60	9.24 9.42 9.44 9.48	714 73 82 659	2 1 1 1
HERCULES	2.70	0.00 %	11:50:56	100	2.74	3	799	2.69	2.74	1995	2	2	4	[+]
HRS	2.70 2.74	2.43 2.97	09:07:23 09:02:39 17:00:00 16:34:35	290 1130 100 1000	2.70 2.70 2.74 2.70	1 1 2 1	3130 1121 2054 555	2.67 2.66 2.65 2.64	2.75 2.79 2.82 2.83	900 708 270 2000	1 1 1 1
HYDROTOR	35.40	0.00 %	15:12:45	90	35.40	7	357	35.20	35.40	1590	1	1	20	[+]
HDR	35.20 35.40	32.00 38.80	14:34:04 12:11:46 09:55:12 09:14:50	303 4 50 10	35.40 35.40 35.40 35.20	3 1 3 4	634 29 130 359	35.00 34.40 34.20 34.00	35.80 37.20 37.80 38.40	2500 27 50 26	1 1 1 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	2	13000	0.03	PKC	7520	8	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	1 0 0 0	75000 0 0 0	0.01 0.00 0.00 0.00	0.49 1.00 1.18 1.19	2323 17407 2002 800	1 2 1 1
IDEABANK	5.40	-2.18 %	17:02:54	196	5.38	3	6454	5.38	5.44	300	1	712	3,874	[+]
IDA	5.22 5.60	4.86 5.94	17:02:42 17:02:26 17:02:12 17:01:18	200 400 200 200	5.38 5.38 5.38 5.38	5 6 7 15	3404 9268 7860 10521	5.36 5.34 5.32 5.30	5.46 5.48 5.50 5.52	1770 500 3500 400	3 1 3 1
IDMSAPL	1.16	8.62 %	17:00:00	1	1.26	2	8146	1.22	1.26	1349	1	22	26	[+]
IDM	1.16 1.29	1.15 1.39	16:05:09 14:28:53 14:27:38 13:02:19	7215 5891 1234 250	1.24 1.21 1.21 1.21	1 1 2 1	109 100 227 1408	1.21 1.17 1.16 1.14	1.27 1.29 1.32 1.40	7000 9717 2200 2000	1 4 1 1
IFCAPITAL	0.53	0.00 %	17:00:00	490	0.53	1	510	0.53	0.55	3450	2	15	8	[+]
IFC	0.53 0.54	0.48 0.58	17:00:00 16:40:39 16:40:39 16:25:29	308 692 1000 2000	0.53 0.53 0.53 0.54	3 2 1 2	14663 3423 300 40111	0.50 0.49 0.35 0.01	0.56 0.57 0.58 0.59	2400 2747 6137 1000	2 1 2 1
IFIRMA	2.58	1.94 %	14:51:37	490	2.63	1	404	2.60	2.65	300	1	2	6	[+]
IFI	2.58 2.63	2.33 2.83	14:46:17 14:29:12 14:11:57 11:12:14	397 600 320 530	2.61 2.61 2.60 2.60	1 1 3 1	225 177 1200 220	2.59 2.58 2.55 2.53	2.66 2.67 2.68 2.70	100 884 60 1000	1 1 1 1
IIAAV	95.00	2.64 %	12:59:06	10	99.00	0	0	0.00	99.00	13	2	0	3	[+]
IIA	95.00 99.00	85.50 104.50	12:59:06 09:26:55 09:05:37 13:10:16	1 11 13 3	99.00 98.60 95.00 96.45	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	99.60 100.00 115.00 0.00	19 152 15 0	2 1 1 0
IMCOMPANY	14.30	-0.36 %	17:00:00	1	14.00	11	265	14.00	14.15	132	20	0	1	[+]
IMC	14.00 14.30	12.90 15.70	17:00:00 17:00:00 17:00:00 17:00:00	5 9 8 6	14.00 14.00 14.00 14.00	20 1 1 2	132 1500 850 2500	13.95 13.90 13.75 13.70	14.20 14.25 14.30 14.35	850 3000 995 495	1 1 1 1
IMMOBILE	3.17	0.00 %	16:44:52	5	3.17	1	173	3.10	3.17	636	1	1	2	[+]
GKI	3.10 3.17	2.86 3.48	16:44:51 12:46:52 12:46:48 12:29:27	5 12 11 298	3.17 3.17 3.17 3.17	1 1 1 1	3500 1000 67 250	3.04 3.00 2.95 2.90	3.18 3.19 3.25 3.27	75 3394 333 499	11 2 1 1
IMPEL	9.35	2.21 %	15:38:09	516	9.25	1	270	9.15	9.25	484	1	56	513	[+]
IPL	9.20 9.35	8.45 10.20	15:34:42 10:29:19 10:29:18 10:24:32	84 27500 27500 10	9.25 9.25 9.20 9.35	2 1 1 1	350 835 600 125	9.10 9.00 8.75 8.00	9.30 9.35 9.40 10.00	1282 200 799 500	2 1 1 1
IMPERA	1.22	-1.64 %	14:53:07	2	1.20	1	349	1.20	1.23	7152	1	7	8	[+]
IMP	1.20 1.22	1.10 1.34	14:29:47 14:23:18 14:19:00 12:53:22	6 2 6500 355	1.20 1.20 1.22 1.22	1 1 2 1	17 35 7350 1000	1.18 1.16 1.15 1.13	1.36 1.48 1.60 1.62	2690 700 400 1245	1 1 1 1
IMPEXMET	3.46	-2.26 %	17:00:00	82	3.46	3	7093	3.46	3.49	300	1	40	140	[+]
IPX	3.45 3.52	3.12 3.80	17:00:00 17:00:00 17:00:00 16:49:57	82 51 32 100	3.46 3.46 3.46 3.46	1 2 1 1	7356 3605 300 100	3.45 3.41 3.30 3.25	3.50 3.51 3.52 3.53	200 240 140 300	1 1 1 1
IMS	4.02	0.50 %	16:43:28	400	4.02	1	200	3.98	4.02	1105	2	1	5	[+]
IMS	4.02 4.02	3.62 4.42	15:05:04 15:05:04 14:29:10 14:25:21	65 345 10 10	4.02 4.02 4.02 4.02	1 1 2 1	300 500 2398 200	3.94 3.90 3.86 3.82	4.04 4.08 4.10 4.12	7860 2300 2000 3500	4 3 1 2
INDYKPOL	59.00	0.00 %	16:37:13	1	59.00	1	20	57.50	59.00	162	2	1	30	[+]
IND	57.50 59.00	53.50 64.50	16:37:06 15:20:12 15:20:12 15:20:12	20 100 140 20	58.00 57.50 57.50 57.50	2 2 1 0	40 153 2 0	57.00 56.50 48.00 0.00	60.00 60.50 65.00 66.00	166 90 35 22	3 1 1 1
INGBSK	198.20	-1.61 %	17:01:45	11	195.60	2	63	195.60	197.40	24	1	8	1,625	[+]
ING	195.60 199.40	178.40 218.00	17:00:00 17:00:00 17:00:00 17:00:00	2 25 20 1	195.60 195.60 195.60 195.60	4 4 1 1	112 128 5 25	195.40 195.20 195.00 194.20	197.80 198.00 198.40 199.60	190 48 59 100	2 2 1 1
INPRO	4.40	5.77 %	10:59:08	2	4.40	2	1317	4.10	4.40	2636	1	0	0	[+]
INP	4.40 4.40	3.96 4.84	12:13:47 12:11:43 09:53:33 09:53:33	323 200 278 1801	4.16 4.12 4.20 4.22	1 1 0 0	300 1 0 0	4.08 1.81 0.00 0.00	4.48 4.50 4.60 4.62	263 2160 2000 200	1 2 1 1
INSTALKRK	13.80	0.36 %	17:00:00	78	13.75	1	23	13.75	13.85	212	3	0	5	[+]
INK	13.75 13.85	12.45 15.15	13:23:41 13:02:28 13:02:28 12:25:46	91 2 82 63	13.85 13.85 13.80 13.80	2 1 2 1	210 220 240 100	13.70 13.65 13.60 13.55	13.90 13.95 14.00 14.05	109 109 228 170	1 1 2 2
INTERAOLT	12.20	0.00 %	17:00:00	115	12.05	3	615	12.05	12.20	59	1	2	24	[+]
IRL	12.05 12.50	11.00 13.40	17:00:00 16:43:22 15:51:22 14:21:43	250 141 168 160	12.05 12.20 12.50 12.50	3 1 1 1	741 20 310 200	12.00 11.90 11.85 11.80	12.50 12.60 12.75 12.80	86 596 8 194	1 1 1 1
INTERCARS	219.00	-2.74 %	17:00:00	4	213.00	2	35	213.00	218.00	9	1	1	320	[+]
CAR	213.00 220.00	197.20 240.50	17:00:00 17:00:00 17:00:00 17:00:00	8 4 4 3	213.00 213.00 213.00 213.00	1 1 1 1	23 21 5 7	212.00 211.50 211.00 210.50	219.00 220.00 221.00 222.00	17 80 10 18	1 2 1 1
INTERFERI	0.00	0.00 %	15:54:37	10	3.74	2	700	3.64	3.74	990	1	0	0	[+]
INF	0.00 0.00	3.38 4.10	14:35:22 11:26:34 09:59:03 11:02:52	200 100 100 22	3.64 3.76 3.76 3.76	1 1 0 0	2250 122 0 0	3.62 3.58 0.00 0.00	3.76 3.78 3.80 4.20	2051 2800 4000 13000	2 1 1 1
INTERMA	2.20	0.00 %	16:15:27	328	2.20	1	500	2.16	2.20	172	1	3	6	[+]
ITM	2.15 2.25	1.98 2.42	16:15:27 16:15:27 16:11:33 16:04:23	500 172 50 12	2.19 2.19 2.19 2.15	1 1 3 2	55 666 1677 1502	2.15 2.13 2.12 2.11	2.24 2.25 2.30 2.31	394 1199 555 600	1 2 1 1
INTERSPPL	2.65	-1.13 %	16:14:49	2901	2.62	1	54	2.58	2.70	3795	1	23	59	[+]
IPO	2.48 2.67	2.39 2.91	16:13:41 15:13:31 15:13:08 13:43:07	2885 2 2946 2	2.60 2.60 2.58 2.60	1 1 1 1	3030 400 1000 1000	2.56 2.50 2.40 2.05	2.86 2.92 2.95 2.96	900 3980 2000 3200	1 1 1 1
INTROL	0.00	0.00 %	16:32:20	130	3.19	1	370	3.03	3.29	320	1	0	0	[+]
INL	0.00 0.00	2.88 3.50	10:02:49 15:45:48 09:00:00 17:00:00	1000 320 80 5	3.10 3.20 3.28 3.30	1 1 1 1	433 100 343 100	3.00 2.80 2.76 2.74	3.30 3.32 3.40 3.50	1595 250 50 100	2 1 1 1
INVISTA	0.71	2.82 %	09:03:26	10	0.73	1	100	0.66	0.73	90	1	0	0	[+]
INV	0.71 0.73	0.64 0.78	09:03:26 09:03:26 13:34:22 13:34:22	100 90 10 90	0.72 0.71 0.71 0.70	1 1 1 1	100 200 200 200	0.64 0.62 0.60 0.55	0.74 0.75 0.76 0.77	100 200 1997 2117	1 1 3 1
INWESTCON	0.00	0.00 %	17:00:00	35	1.10	1	717	0.97	1.05	4910	1	0	0	[+]
INC	0.00 0.00	0.99 1.21	16:39:03 16:36:51 16:36:28 16:34:25	215 400 1320 650	1.05 0.98 0.98 1.02	1 1 1 1	100 127 200 600	0.94 0.92 0.90 0.88	1.10 1.12 1.13 1.14	464 100 100 100	1 1 1 1
IPOPEMA	0.00	0.00 %	11:18:44	100	1.49	2	7367	1.40	1.47	188	1	0	0	[+]
IPE	0.00 0.00	1.35 1.63	09:14:23 09:14:15 09:14:15 09:14:15	10 199 1 190	1.50 1.41 1.41 1.41	1 1 1 1	5000 515 1000 1500	1.30 1.26 1.12 0.92	1.48 1.49 1.50 1.53	1978 717 5010 5505	1 1 1 3
IQP	0.35	0.00 %	11:02:22	2	0.35	1	4000	0.30	0.34	10000	1	0	0	[+]
IQP	0.35 0.35	0.32 0.38	09:02:21 10:15:38 09:01:09 13:32:48	2 400 2 500	0.35 0.35 0.35 0.35	1 1 0 0	1000 1 0 0	0.11 0.10 0.00 0.00	0.35 0.36 0.40 0.45	11560 2057 9620 4549	3 1 2 3
IZOBLOK	26.80	-0.37 %	17:03:07	28	27.10	1	100	26.20	27.10	2	1	0	1	[+]
IZB	26.80 27.10	24.20 29.40	17:00:00 16:44:31 09:36:23 09:18:39	5 1 28 126	27.10 26.80 27.20 26.80	1 1 1 1	50 25 655 33	25.60 25.50 25.10 25.00	27.20 27.40 27.60 27.90	545 400 237 100	2 1 3 1
IZOLACJA	1.64	0.00 %	10:58:17	2	1.64	1	2328	1.57	1.64	9598	2	0	0	[+]
IZO	1.64 1.64	1.48 1.80	09:00:26 09:00:21 09:03:46 17:00:00	1 2 2 2	1.64 1.64 1.64 1.64	2 1 1 0	1200 2333 333 0	1.48 0.10 0.01 0.00	1.70 1.86 1.95 1.99	120 4600 1240 950	1 1 1 1
IZOSTAL	3.07	-0.65 %	17:00:00	50	3.07	3	250	3.01	3.07	350	4	7	20	[+]
IZS	3.03 3.09	2.77 3.37	15:25:50 15:25:50 15:25:50 10:56:21	728 400 70 2272	3.03 3.04 3.04 3.03	1 1 4 1	245 100 120 264	3.00 2.97 2.93 2.92	3.08 3.10 3.12 3.13	1000 1000 100 100	1 1 1 1
JHMDEV	1.60	0.63 %	10:59:04	2	1.60	2	790	1.53	1.60	3093	2	0	0	[+]
JHM	1.60 1.60	1.44 1.76	13:11:44 12:06:16 11:57:18 11:26:59	200 700 1000 8095	1.59 1.59 1.59 1.59	1 1 2 1	3333 4315 10441 1287	1.52 1.50 1.49 1.47	1.61 1.62 1.66 1.67	1209 2017 2000 1000	1 2 1 1
JSW	62.00	-0.71 %	17:00:24	25	61.36	1	100	61.06	61.36	2564	3	292	18,100	[+]
JSW	60.72 62.86	55.80 68.20	17:00:00 17:00:00 17:00:00 17:00:00	31 136 257 1047	61.36 61.36 61.36 61.36	1 3 1 1	40 1150 1047 1047	61.02 61.00 60.96 60.94	61.38 61.40 61.42 61.44	1447 801 1810 1760	2 1 2 2
JWCONSTR	2.89	-5.19 %	17:00:00	300	2.74	2	988	2.74	2.78	4000	1	72	205	[+]
JWC	2.72 3.10	2.61 3.17	17:00:00 16:42:19 16:41:52 16:41:52	700 156 185 3565	2.74 2.79 2.72 2.72	1 3 1 4	400 1855 666 1757	2.73 2.72 2.71 2.70	2.79 2.80 2.81 2.82	1000 4132 3250 1075	1 4 2 1
K2INTERNT	11.60	0.87 %	09:00:27	1150	11.60	1	200	11.40	11.60	1950	3	1	13	[+]
K2I	11.60 11.60	10.45 12.75	09:00:00 15:21:08 10:18:53 09:00:00	5 700 150 5	11.60 11.50 11.50 11.60	1 1 1 1	200 780 200 123	11.35 11.30 11.10 10.50	11.95 12.00 12.25 12.70	275 1523 145 29	2 3 1 1
KANIA	1.00	5.10 %	17:01:23	775	1.03	1	2514	1.03	1.04	129679	17	926	941	[+]
KAN	0.99 1.04	0.90 1.10	17:00:29 17:00:29 16:47:30 16:46:42	5000 1711 1094 2195	1.03 1.03 1.03 1.03	2 4 15 14	6777 24220 85998 115247	1.02 1.01 1.00 0.99	1.05 1.06 1.07 1.08	199365 259784 90800 28764	10 8 12 4
KCI	0.60	-3.39 %	17:00:00	1761	0.57	6	11086	0.55	0.57	2187	1	85	48	[+]
KCI	0.55 0.60	0.54 0.66	16:38:40 16:36:14 16:29:23 16:29:23	121 1834 1000 540	0.57 0.56 0.56 0.56	6 2 2 4	15090 13000 3960 16800	0.54 0.53 0.52 0.51	0.59 0.60 0.61 0.62	15500 46266 3084 9052	4 5 3 2
KERNEL	48.90	-1.43 %	17:00:58	80	48.30	2	73	48.15	48.30	15199	3	10	469	[+]
KER	48.15 48.90	44.05 53.70	17:00:00 17:00:00 17:00:00 17:00:00	145 144 2430 762	48.30 48.30 48.30 48.30	1 1 3 1	480 400 1200 50	48.10 48.05 48.00 47.90	48.55 48.90 49.10 49.30	77 94 653 22	1 1 2 1
KETY	361.50	-2.92 %	17:00:00	4	348.50	1	36	348.50	352.50	11	1	2	690	[+]
KTY	348.00 362.00	325.50 397.50	17:00:00 17:00:00 17:00:00 17:00:00	6 4 1 4	348.50 348.50 348.50 348.50	5 1 2 1	96 5 10 20	348.00 347.50 347.00 346.00	353.50 354.00 354.50 355.00	11 11 16 11	1 1 2 1
KGHM	99.14	-2.59 %	17:01:29	300	97.02	1	40	97.02	PKC	22	1	1,212	119,321	[+]
KGH	96.74 99.98	89.24 109.05	17:01:12 17:00:46 17:00:26 17:00:15	12431 23 12546 480	97.02 97.02 97.02 97.02	7 1 1 1	849 896 50 200	97.00 96.94 96.92 96.90	97.08 97.14 97.20 97.22	1407 1407 1406 2713	1 1 1 1
KGL	12.70	0.00 %	17:00:00	5	12.30	2	850	11.90	12.30	496	1	1	8	[+]
KGL	12.00 12.70	11.50 13.90	12:38:27 11:10:15 09:25:16 09:00:00	300 200 176 5	12.00 12.00 12.30 12.70	1 1 1 0	183 170 122 0	11.80 11.60 11.50 0.00	12.40 12.70 12.90 14.60	630 606 120 250	1 1 1 1
KINOPOL	10.70	0.00 %	16:06:24	100	10.75	5	2410	10.60	10.75	100	1	2	23	[+]
KPL	10.65 10.95	9.64 11.75	16:04:14 15:07:54 14:58:16 13:34:27	100 66 36 1000	10.75 10.65 10.65 10.65	1 4 1 2	76 920 100 190	10.55 10.50 10.45 10.40	10.80 11.00 11.05 11.10	200 1127 94 325	1 4 1 1
KOGENERA	37.30	-0.26 %	15:06:08	23	38.20	1	41	37.60	38.20	56	2	0	16	[+]
KGN	37.20 38.20	33.60 41.00	14:58:30 13:30:19 13:30:01 12:27:40	27 12 38 13	38.00 38.20 38.20 38.20	1 1 3 1	40 56 457 383	37.50 37.40 37.30 37.20	38.50 38.80 38.90 39.00	9 100 360 125	1 1 1 1
KOMPAP	6.05	4.27 %	12:13:59	671	6.10	1	10	6.10	7.30	140	1	1	8	[+]
KMP	6.05 6.10	5.45 6.65	12:04:36 12:04:36 11:02:24 15:47:23	569 84 1000 10	6.10 6.05 5.85 6.30	1 2 1 1	329 1790 110 161	5.90 5.85 5.30 5.20	8.00 8.05 8.10 8.60	1196 300 2000 120	1 1 1 1
KOMPUTRON	4.05	2.21 %	16:40:02	470	4.17	1	255	4.06	4.17	500	1	1	6	[+]
KOM	4.05 4.20	3.65 4.45	10:50:36 10:50:36 10:35:22 10:27:03	252 248 1 42	4.18 4.17 4.18 4.05	1 2 1 1	589 465 123 300	4.05 4.01 4.00 3.98	4.18 4.19 4.20 4.21	942 500 500 251	2 1 2 1
KONSSTALI	26.30	0.00 %	12:41:35	40	26.00	2	460	26.00	26.80	398	2	1	36	[+]
KST	26.00 26.60	23.70 28.90	10:23:46 10:23:46 10:23:46 09:32:53	100 92 500 392	26.30 26.50 26.60 26.30	1 1 1 1	10 111 111 27	25.70 25.50 25.10 24.40	27.30 27.50 28.00 28.30	150 65 76 59	1 1 1 1
KPPD	0.00	0.00 %	13:16:56	20	22.60	1	53	22.60	23.40	325	1	0	0	[+]
KPD	0.00 0.00	20.40 24.80	13:50:14 13:47:04 16:35:20 13:24:02	199 325 178 320	22.80 23.60 24.00 24.80	1 1 0 0	345 10 0 0	22.40 17.00 0.00 0.00	25.40 25.80 49.00 100.00	85 40 100 200	1 1 1 1
KRAKCHEM	0.00	0.00 %	16:36:02	350	1.29	1	1677	1.20	1.28	2500	1	0	0	[+]
KCH	0.00 0.00	1.17 1.41	16:19:04 16:16:53 09:03:43 09:00:00	598 400 8 400	1.20 1.26 1.30 1.30	2 1 1 1	14330 800 391 1000	1.19 1.17 1.11 1.07	1.29 1.30 1.33 1.39	7122 5725 400 3326	2 1 1 1
KREC	5.82	0.34 %	09:00:00	5	5.82	20	120	5.66	5.80	120	20	0	0	[+]
KRC	5.82 5.82	5.24 6.40	14:02:12 14:02:12 14:02:12 14:02:12	5 9 5 6	5.80 5.80 5.80 5.80	20 1 1 0	120 1500 299 0	5.64 5.62 3.52 0.00	5.86 5.88 6.10 6.12	1935 1300 1547 911	1 1 1 1
KREDYTIN	10.10	1.00 %	17:00:00	1	10.10	1	107	9.95	10.10	102	1	0	0	[+]
KRI	10.10 10.10	9.10 11.10	14:24:51 09:00:00 15:47:30 13:42:47	12 1 150 1	10.00 10.10 10.00 10.10	1 0 0 0	839 0 0 0	8.95 0.00 0.00 0.00	10.30 10.40 10.60 10.90	79 358 64 18	1 1 1 1
KREZUS	0.00	0.00 %	17:03:52	2000	0.56	1	398	0.52	PKC	111938	50	0	0	[+]
KZS	0.00 0.00	0.51 0.61	17:02:24 17:02:18 17:02:09 17:01:31	948 5000 756 11759	0.56 0.56 0.56 0.56	1 1 1 1	4000 200 6575 400	0.51 0.50 0.42 0.25	0.05 0.10 0.40 0.48	7 1 6670 1000	1 1 2 1
KRKA	0.00	0.00 %	11:59:09	3	255.00	1	50	200.00	255.00	14	1	0	0	[+]
KRK	0.00 0.00	230.00 280.00	09:11:54 09:00:00 14:15:13 15:37:47	1 5 2 2	255.00 255.00 250.00 251.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	264.00 291.00 305.00 0.00	9 4 2 0	1 1 1 0
KRUK	160.00	-0.81 %	17:00:10	8	158.70	1	22	158.00	158.70	492	1	35	5,543	[+]
KRU	154.50 160.50	144.00 176.00	17:00:00 17:00:00 17:00:00 17:00:00	19 57 23 3	158.70 158.70 158.70 158.70	2 1 1 1	157 315 67 297	157.90 157.80 157.70 157.30	159.00 159.10 159.30 159.40	310 392 326 50	1 1 1 1
KRUSZWICA	39.80	-2.01 %	17:00:00	500	39.00	2	89	38.70	39.00	255	1	7	271	[+]
KSW	39.00 40.20	35.90 43.70	16:43:30 16:34:23 16:32:36 15:49:03	500 500 500 500	39.00 39.00 39.00 39.00	2 2 2 3	100 530 225 1250	38.60 38.50 38.10 38.00	39.30 39.90 40.00 40.10	195 264 600 110	1 1 3 2
KRVITAMIN	5.26	-0.38 %	12:36:34	151	5.26	2	238	5.16	5.28	1430	1	0	1	[+]
KVT	5.26 5.26	4.74 5.78	12:36:34 10:38:51 09:00:00 17:00:00	55 45 5 100	5.26 5.26 5.26 5.28	1 1 1 1	500 400 60 1490	5.14 5.12 5.10 5.04	5.78 5.80 5.86 5.88	300 35 269 80	1 1 1 1
LABOPRINT	12.25	0.00 %	16:12:09	5	12.20	2	670	11.80	12.20	35	1	0	0	[+]
LAB	12.20 12.25	11.05 13.45	10:08:26 09:00:00 12:43:44 09:00:00	2 5 5 6	12.20 12.25 12.20 12.35	1 1 2 1	50 20 100 50	11.50 11.10 10.90 10.65	12.35 12.50 13.60 14.00	650 10 100 550	1 1 1 1
LARQ	6.74	0.00 %	09:00:00	5	6.74	1	1380	6.06	6.34	1350	1	0	0	[+]
LRQ	6.74 6.74	6.08 7.40	14:17:19 09:00:00 09:00:00 09:02:56	5 3 1 1	6.74 6.74 6.72 6.70	1 1 0 0	4755 20 0 0	6.00 5.00 0.00 0.00	6.74 6.76 6.78 7.00	67 50 254 150	5 1 1 1
LCCORP	2.53	1.57 %	17:00:00	1861	2.59	2	3544	2.52	2.59	27907	1	378	961	[+]
LCC	2.50 2.60	2.28 2.78	17:00:00 17:00:00 17:00:00 17:00:00	232 664 594 759	2.59 2.59 2.59 2.59	5 2 2 2	38190 12372 4160 2437	2.50 2.48 2.46 2.45	2.60 2.62 2.64 2.65	19328 1050 5220 12872	4 2 2 4
LENA	2.81	0.35 %	16:46:09	500	2.84	3	1635	2.80	2.83	909	1	5	14	[+]
LEN	2.80 2.84	2.53 3.09	16:45:39 16:45:39 16:45:39 13:07:18	242 200 58 500	2.84 2.83 2.83 2.83	2 3 2 2	410 1244 2443 1738	2.79 2.78 2.76 2.74	2.84 2.85 2.86 2.87	933 3543 370 1	2 3 1 1
LENTEX	7.10	-0.28 %	16:08:41	200	7.08	5	1324	7.04	7.08	384	2	7	50	[+]
LTX	7.08 7.10	6.40 7.80	15:21:37 13:48:57 13:48:57 13:41:01	313 126 94 56	7.08 7.08 7.08 7.08	2 4 1 3	597 1262 100 1700	7.02 7.00 6.96 6.94	7.10 7.18 7.22 7.32	2220 127 409 301	1 1 1 1
LIBET	1.17	0.85 %	17:00:00	367	1.18	20	228	1.14	1.18	8633	1	4	5	[+]
LBT	1.16 1.18	1.06 1.28	17:00:00 17:00:00 17:00:00 17:00:00	1705 11 12 13	1.18 1.18 1.18 1.18	20 4 2 2	228 4001 10500 5000	1.13 1.12 1.11 1.10	1.19 1.21 1.22 1.23	6000 8000 6000 6840	1 1 1 1
LIVECHAT	29.00	-0.34 %	17:01:23	10	28.90	1	278	28.65	28.90	220	1	11	311	[+]
LVC	28.55 29.40	26.10 31.90	17:00:00 17:00:00 17:00:00 17:00:00	10 17 55 77	28.90 28.90 28.90 28.90	2 2 4 1	96 748 539 222	28.60 28.55 28.50 28.45	28.95 29.00 29.10 29.15	21 1538 222 100	1 3 1 1
LOKUM	18.50	0.00 %	09:05:54	5	18.50	1	746	18.20	18.50	533	1	0	0	[+]
LKD	18.50 18.50	16.70 20.20	16:36:03 13:43:09 09:18:19 16:14:10	5 500 5 110	18.50 18.30 18.60 18.40	1 1 1 1	80 14 99 587	18.10 17.50 17.10 16.20	18.60 18.80 18.90 19.60	121 90 685 200	2 1 2 2
LOTOS	96.10	-2.45 %	17:00:14	300	93.80	3	569	93.50	93.80	7476	4	510	48,184	[+]
LTS	93.16 96.10	86.50 105.70	17:00:00 17:00:00 17:00:00 17:00:00	801 5000 287 4713	93.80 93.80 93.80 93.80	1 2 1 2	200 150 1397 1731	93.46 93.44 93.28 93.20	93.82 93.84 93.86 93.88	3139 160 1882 1680	2 1 3 2
LPP	7,700.00	-0.13 %	17:04:33	1	7,640.00	3	4	7605.00	7640.00	23	1	3	19,276	[+]
LPP	7,590.00 7,815.00	6930.00 8470.00	17:00:00 17:00:00 17:00:00 17:00:00	1 25 25 25	7,640.00 7,640.00 7,640.00 7,640.00	6 1 2 1	112 5 27 25	7600.00 7595.00 7590.00 7585.00	7645.00 7650.00 7655.00 7660.00	74 28 88 9	3 2 3 1
LSISOFT	11.35	-1.71 %	14:36:40	10	11.50	1	400	11.40	11.50	250	2	1	9	[+]
LSI	11.30 11.60	10.25 12.45	14:26:48 14:26:48 09:02:19 09:00:00	86 170 10 1	11.30 11.30 11.60 11.35	1 3 2 1	150 1264 518 200	11.35 11.30 11.25 11.20	11.60 11.65 11.70 11.80	170 214 209 1800	2 1 1 3
LUBAWA	0.62	1.64 %	17:00:00	375	0.62	10	34486	0.60	0.62	55377	12	79	48	[+]
LBW	0.60 0.62	0.56 0.68	17:00:00 17:00:00 16:46:29 16:39:50	1719 400 506 1177	0.62 0.62 0.61 0.61	18 5 6 2	106505 19171 21698 3500	0.59 0.58 0.57 0.56	0.63 0.64 0.65 0.66	75238 99335 71556 55429	12 19 11 11
MABION	73.00	1.39 %	17:02:39	10	73.00	1	2	71.80	73.00	619	5	2	147	[+]
MAB	71.80 73.00	65.70 80.30	17:00:00 17:00:00 17:00:00 17:00:00	3 19 28 17	73.00 73.00 73.00 73.00	1 1 3 1	20 100 109 1000	71.10 71.00 70.50 69.70	73.20 73.90 74.20 74.40	27 200 24 20	1 1 1 1
MAKARONPL	0.00	0.00 %	11:36:29	55	4.30	1	180	4.20	4.30	1820	1	0	0	[+]
MAK	0.00 0.00	3.88 4.72	16:28:31 16:26:26 16:01:36 16:01:36	650 1200 1316 500	4.20 4.20 4.16 4.20	1 2 1 0	320 1950 30 0	4.12 4.10 3.50 0.00	4.48 4.50 4.58 4.70	172 1749 288 300	1 2 1 1
MANGATA	65.40	1.25 %	15:08:25	1	64.80	1	20	61.80	63.60	150	1	1	51	[+]
MGT	62.60 65.40	59.00 71.80	15:07:46 15:07:46 15:07:46 15:07:46	120 99 530 39	62.60 62.60 63.00 63.20	1 2 1 2	50 65 100 32	61.60 60.40 60.20 60.00	63.80 64.00 64.80 65.20	30 213 268 10	1 2 1 1
MARVIPOL	4.42	-1.58 %	17:00:00	202	4.35	2	348	4.35	4.43	408	1	122	539	[+]
MVP	4.32 4.45	3.98 4.86	17:00:00 17:00:00 17:00:00 17:00:00	500 283 5 10	4.35 4.35 4.35 4.35	3 2 2 3	4060 630 2000 3828	4.33 4.32 4.30 4.28	4.47 4.48 4.50 4.54	1600 1331 2600 2500	1 1 3 1
MASTERPHA	5.88	0.70 %	17:00:00	515	5.78	1	150	5.66	5.78	1261	2	4	23	[+]
MPH	5.66 5.88	5.30 6.46	17:00:00 17:00:00 17:00:00 16:37:51	485 315 1685 15	5.78 5.78 5.78 5.74	2 1 2 1	763 1785 1124 111	5.64 5.62 5.40 5.36	5.80 5.84 5.90 5.98	1730 876 1630 1214	1 2 1 2
MBANK	434.80	-0.83 %	17:00:00	44	429.60	2	4	427.80	429.60	13	1	31	13,376	[+]
MBK	426.60 437.80	391.40 478.20	17:00:00 17:00:00 17:00:00 17:00:00	201 296 32 51	429.60 429.60 429.60 429.60	6 4 4 3	487 313 345 1262	426.60 426.40 426.20 426.00	429.80 430.00 430.20 430.40	299 1176 90 131	2 5 1 1
MBWS	0.00	0.00 %	14:23:52	10	10.76	1	25	10.40	13.16	200	1	0	0	[+]
MBW	0.00 0.00	9.69 11.82	14:02:51 11:36:42 17:00:00 17:00:00	20 46 1 9	10.60 10.68 10.82 10.82	1 0 0 0	125 0 0 0	8.00 0.00 0.00 0.00	13.60 14.00 16.48 33.90	150 140 29 18	1 1 1 1
MCI	9.26	-1.27 %	16:39:14	20	9.36	1	117	9.22	9.36	869	1	2	22	[+]
MCI	9.26 9.46	8.34 10.15	16:38:48 13:13:45 13:13:45 11:33:23	1000 1 45 110	9.26 9.36 9.34 9.36	3 1 4 2	1037 500 1300 300	9.18 9.16 9.14 9.08	9.44 9.46 9.48 9.50	150 4553 187 2000	1 3 2 1
MDIENERGIA	3.38	-0.30 %	15:24:03	307	3.37	1	100	3.37	3.44	2182	1	1	4	[+]
MDI	3.37 3.55	3.05 3.71	15:20:14 14:53:12 14:33:54 14:23:21	9 1 2 1	3.37 3.37 3.37 3.37	1 1 1 1	100 100 200 150	3.36 3.35 3.34 3.32	3.55 3.60 3.69 3.73	532 445 24 63	2 2 1 1
MEDIACAP	0.00	0.00 %	16:35:34	11	1.58	1	5	1.65	1.66	5	1	0	0	[+]
MCP	0.00 0.00	1.43 1.73	16:35:34 13:21:09 12:48:15 17:00:00	5 575 800 100000	1.58 1.64 1.64 1.64	1 1 1 1	5 5 5 5	1.64 1.63 1.62 1.61	1.67 1.70 1.72 1.76	9492 5000 225 5	2 1 1 1
MEDICALG	38.00	0.00 %	17:02:30	6	38.00	1	79	38.00	38.80	120	1	12	455	[+]
MDG	37.55 39.40	34.20 41.80	17:01:23 17:01:23 17:00:00 17:00:00	115 30 470 50	38.00 38.00 38.00 38.00	1 1 3 2	110 60 145 174	37.90 37.70 37.60 37.50	38.85 38.95 39.00 39.35	83 350 169 49	1 2 2 1
MENNICA	19.90	-2.94 %	14:05:56	86	19.80	2	700	19.60	19.80	139	1	0	6	[+]
MNC	19.80 19.90	18.00 21.80	14:04:55 10:44:56 13:22:54 12:57:17	25 214 5 53	19.90 19.90 20.40 20.40	4 1 1 1	506 600 91 26	19.50 19.40 18.80 18.70	20.20 20.40 20.60 20.80	442 1750 606 86	1 2 2 1
MERCATOR	14.70	-0.70 %	17:00:00	70	14.20	1	51	14.10	14.20	491	1	1	15	[+]
MRC	14.20 14.70	13.25 16.15	17:00:00 15:43:01 15:09:00 15:08:41	50 63 100 5	14.20 14.35 14.25 14.35	3 1 1 1	1015 150 4400 100	14.05 13.95 13.85 13.65	14.35 14.40 14.50 14.60	358 700 100 316	1 2 1 21
MERCOR	8.94	0.22 %	11:29:16	1	8.94	1	90	8.68	8.86	848	1	0	0	[+]
MCR	8.94 8.94	8.06 9.82	17:00:00 13:29:21 12:42:41 10:31:15	20 50 8 1	8.92 8.84 8.66 8.94	1 1 2 1	200 100 1070 2	8.56 8.54 8.52 8.38	8.94 8.98 9.00 9.02	1245 2235 1200 390	1 2 1 1
MEXPOLSKA	3.30	0.61 %	17:00:00	2	3.30	1	528	3.05	3.30	2815	1	1	2	[+]
MEX	3.25 3.30	2.97 3.63	16:04:24 11:37:28 10:58:20 17:00:00	560 6 2 2	3.25 3.29 3.30 3.28	1 1 2 1	475 2000 150 1	3.03 2.51 2.50 2.03	3.34 3.37 3.44 3.48	173 823 800 425	1 1 1 1
MFO	22.50	1.78 %	16:45:08	40	22.90	1	7	22.30	22.90	500	2	0	1	[+]
MFO	22.50 22.90	20.30 24.70	09:00:00 10:35:38 10:35:32 09:18:00	15 166 134 86	22.50 22.50 22.60 23.30	1 2 2 1	451 310 120 60	22.20 22.10 22.00 21.40	23.90 24.00 24.60 24.80	55 509 50 99	1 2 1 1
MILLENNIUM	8.85	2.95 %	17:00:00	13089	9.07	1	19199	8.95	9.07	14533	5	938	8,425	[+]
MIL	8.82 9.07	7.97 9.73	17:00:00 17:00:00 17:00:00 17:00:00	430 500 884 1066	9.07 9.07 9.07 9.07	1 2 2 3	19264 19605 3073 5483	8.92 8.90 8.87 8.85	9.08 9.09 9.10 9.11	11090 10956 29149 12130	2 2 6 1
MIRACULUM	1.45	0.00 %	12:27:06	897	1.46	1	4450	1.44	1.47	8103	2	5	7	[+]
MIR	1.45 1.46	1.31 1.59	12:09:06 12:09:06 14:12:59 14:12:59	4100 3 350 1150	1.46 1.45 1.46 1.45	2 1 3 2	8900 1500 2523 10358	1.43 1.42 1.41 1.40	1.48 1.49 1.50 1.53	2865 4090 5120 5107	3 2 2 2
MIRBUD	1.02	0.00 %	16:40:52	21	1.02	1	1650	1.01	1.02	11364	5	116	117	[+]
MRB	1.00 1.03	0.92 1.12	16:39:33 16:24:03 15:09:47 15:09:46	250 4800 21 1969	1.01 1.01 1.02 1.00	4 4 3 3	8031 15101 3500 32100	1.00 0.99 0.98 0.97	1.03 1.04 1.05 1.06	28571 33121 70534 43295	13 11 11 12
MLPGROUP	45.60	0.45 %	16:26:41	1	44.20	1	333	0.01	45.60	11	1	0	0	[+]
MLG	44.20 45.60	41.20 50.00	16:02:04 09:04:40 09:03:03 15:16:56	1 1 1 1	44.20 44.20 45.60 44.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	45.80 46.00 46.80 49.00	189 500 340 67	1 1 1 1
MOBRUK	0.00	0.00 %	15:12:40	4	43.60	1	185	42.40	43.40	10	1	0	0	[+]
MBR	0.00 0.00	39.40 47.80	10:18:38 09:40:24 09:40:24 09:36:44	175 10 10 50	43.80 45.00 44.60 44.60	1 1 1 1	5 5 5 5	40.20 40.00 39.80 39.60	44.40 45.00 49.20 49.40	175 100 125 50	1 1 1 1
MOJ	0.00	0.00 %	17:00:00	2000	0.61	1	1345	0.58	0.61	1500	1	0	0	[+]
MOJ	0.00 0.00	0.55 0.67	12:40:19 10:50:16 10:19:05 09:00:00	9000 1490 150 15	0.59 0.58 0.58 0.58	2 1 0 0	17000 1856 0 0	0.57 0.54 0.00 0.00	0.62 0.65 0.72 0.80	15000 1879 2500 6583	1 1 1 1
MOL	0.00	0.00 %	16:27:43	122	45.10	0	0	0.00	45.12	20	1	0	0	[+]
MOL	0.00 0.00	40.60 49.60	15:45:48 14:53:29 14:53:29 09:30:28	120 2294 22 22	45.00 45.10 45.00 45.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	46.70 47.00 49.00 49.80	29 111 400 656	1 2 1 1
MONNARI	5.04	2.97 %	17:00:13	214	5.20	1	2786	5.20	5.25	1610	3	26	134	[+]
MON	5.04 5.25	4.54 5.54	17:00:00 17:00:00 17:00:00 16:21:41	500 786 214 1000	5.20 5.20 5.20 5.20	1 1 1 2	1000 1200 1000 2000	5.19 5.17 5.15 5.11	5.28 5.30 5.31 5.33	285 150 280 1518	1 1 1 2
MORIZON	0.99	0.00 %	16:44:58	5	0.99	17	99	0.97	0.99	4639	1	3	3	[+]
MZN	0.99 0.99	0.90 1.08	16:44:56 12:46:33 11:57:51 11:29:51	5 5 1500 1000	0.99 0.99 0.99 0.99	1 2 1 0	7980 1003 3000 0	0.95 0.92 0.88 0.00	1.00 1.05 1.20 1.50	20024 1679 11977 100	5 1 2 1
MOSTALPLC	3.74	-5.65 %	15:41:41	100	3.84	3	336	3.70	3.74	669	1	4	15	[+]
MSP	3.74 3.98	3.37 4.11	15:32:56 14:08:06 14:03:53 11:41:55	518 330 500 500	3.86 3.74 3.74 3.74	1 1 1 2	175 20 3000 3235	3.60 3.45 3.44 3.36	3.79 3.80 4.00 4.07	1960 500 205 350	1 1 1 1
MOSTALWAR	2.00	2.55 %	15:29:30	600	2.01	1	333	1.99	2.01	3383	2	30	60	[+]
MSW	2.00 2.01	1.80 2.20	14:24:08 12:14:12 12:13:24 12:13:12	1350 2000 400 2000	2.01 2.01 2.01 2.01	1 2 3 2	250 1417 2459 3869	1.98 1.97 1.96 1.95	2.02 2.03 2.06 2.10	499 550 36 2231	2 2 1 2
MUZA	0.00	0.00 %	14:36:10	528	2.84	1	364	2.84	2.92	2660	1	0	0	[+]
MZA	0.00 0.00	2.56 3.12	14:01:27 10:17:53 14:19:04 16:09:31	525 520 530 482	2.84 2.84 2.84 2.84	1 1 1 1	1000 2800 200 60	2.82 2.80 2.58 2.20	3.10 3.28 3.48 3.50	100 5 100 864	1 1 1 1
MWTRADE	3.94	-11.00 %	17:01:24	70	3.56	2	276	3.36	3.56	2571	1	18	66	[+]
MWT	3.56 3.94	3.56 4.32	17:00:00 16:40:49 16:32:16 16:04:50	10 300 168 250	3.56 3.60 3.56 3.56	1 1 1 1	150 1000 1000 273	3.34 3.32 3.30 3.28	3.62 3.78 3.90 3.92	412 175 300 1914	1 1 1 1
NETIA	5.03	-1.39 %	17:00:00	50	4.98	2	364	4.95	4.98	4320	1	4	19	[+]
NET	4.95 5.03	4.53 5.53	16:49:55 16:49:54 16:14:21 16:14:17	36 4 6 100	4.95 4.95 4.95 4.98	1 1 2 1	399 200 1088 265	4.94 4.93 4.91 4.90	5.00 5.05 5.06 5.07	500 2189 259 188	1 3 1 1
NETMEDIA	11.10	7.14 %	14:47:40	400	12.00	1	500	12.00	12.20	581	2	15	177	[+]
NEM	11.10 12.20	10.00 12.20	14:01:51 12:31:26 12:28:04 12:15:37	54 1000 900 550	12.20 12.20 12.20 12.20	2 1 1 1	990 650 730 160	11.90 11.50 10.90 10.60	12.50 13.00 13.30 20.00	1110 500 1500 10	2 1 1 1
NEUCA	252.50	0.00 %	17:00:00	170	252.00	1	114	252.00	253.00	11	1	3	832	[+]
NEU	250.00 253.00	227.50 277.50	17:00:00 17:00:00 17:00:00 17:00:00	1 24 25 11	252.00 252.00 252.00 252.00	1 1 4 8	31 10 337 408	251.50 251.00 250.50 250.00	254.00 256.00 258.50 261.00	8 4 10 40	1 1 1 1
NEWAG	14.70	0.00 %	10:47:43	5	14.80	2	345	14.80	15.00	1800	1	1	15	[+]
NWG	14.70 14.80	13.25 16.15	09:37:23 09:37:06 09:00:00 17:00:00	122 873 5 100	14.70 14.70 14.70 14.80	3 1 2 1	460 140 119 100	14.70 14.50 14.40 14.30	15.10 15.20 15.25 15.30	282 268 2068 252	2 2 3 3
NORTCOAST	4.51	0.00 %	09:12:16	1	4.51	2	185	4.25	4.51	99	1	0	0	[+]
NCT	4.51 4.51	4.06 4.96	09:12:16 09:12:16 09:12:16 09:12:15	1 1 1 1	4.51 4.51 4.51 4.51	1 1 0 0	1000 1875 0 0	4.05 4.00 0.00 0.00	4.52 5.30 6.68 7.38	1700 983 200 591	1 1 1 1
NOVITA	40.10	4.24 %	16:41:27	25	41.80	1	45	40.20	41.80	17	1	0	6	[+]
NVT	40.10 41.80	36.10 44.10	12:07:52 12:05:43 12:04:51 09:00:00	2 13 10 37	41.80 41.50 41.00 40.10	1 1 2 1	15 90 46 30	40.10 40.00 39.00 38.50	42.00 45.00 45.50 46.00	20 20 29 30	1 1 1 1
NOWAGALA	0.52	-1.89 %	15:52:21	422	0.52	2	20214	0.51	0.52	4511	1	97	51	[+]
CNG	0.51 0.54	0.47 0.57	15:52:21 15:52:21 15:52:21 15:52:21	178 5000 111 289	0.52 0.52 0.52 0.52	11 6 7 3	71200 24269 31310 24268	0.50 0.49 0.48 0.47	0.53 0.54 0.55 0.56	10691 23380 78100 68436	4 5 7 12
NTTSYSTEM	2.10	0.00 %	16:27:09	5	2.10	1	2406	2.07	2.10	17969	1	0	0	[+]
NTT	2.10 2.10	1.89 2.31	16:27:06 16:27:03 16:27:01 16:26:59	5 5 6 5	2.10 2.10 2.10 2.10	1 3 1 3	398 5000 500 2200	2.05 2.02 2.01 2.00	2.17 2.18 2.19 2.20	774 344 8349 400	1 1 1 1
OAT	14.49	4.69 %	16:19:52	50	14.50	1	550	13.94	14.59	297	1	0	4	[+]
OAT	14.48 14.60	13.05 15.93	10:44:22 10:19:34 09:00:00 11:06:24	60 100 80 150	14.60 14.48 14.49 13.85	1 1 3 1	105 50 1270 500	13.86 13.85 13.80 13.75	14.60 14.70 15.31 15.33	390 25 359 133	1 1 1 1
ODLEWNIE	3.24	-1.85 %	16:26:42	205	3.18	4	2450	3.12	3.18	200	1	9	30	[+]
ODL	3.18 3.24	2.92 3.56	16:13:49 16:13:49 11:42:05 11:29:29	3095 405 700 1323	3.18 3.18 3.24 3.24	1 1 1 2	2000 435 78 700	3.10 3.06 3.04 3.02	3.24 3.28 3.34 3.40	3778 301 380 30500	2 1 1 2
OEX	0.00	0.00 %	12:16:14	205	17.20	1	250	17.20	17.30	4255	1	0	0	[+]
OEX	0.00 0.00	15.50 18.90	11:03:18 10:27:35 16:47:02 16:36:13	96 10 95 102	17.20 17.40 17.00 17.10	1 0 0 0	800 0 0 0	16.90 0.00 0.00 0.00	17.40 17.70 17.90 18.00	51 1000 53 911	1 2 1 6
OPONEOPL	27.00	-3.70 %	17:00:00	65	26.00	3	2505	26.00	26.20	120	1	5	138	[+]
OPN	26.00 27.30	24.30 29.70	17:00:00 17:00:00 16:19:04 16:12:40	211 57 100 100	26.00 26.00 26.10 26.10	2 1 1 1	90 419 60 100	25.50 25.40 25.30 25.20	26.30 26.60 26.70 26.80	100 15 102 130	1 1 1 1
OPTEAM	6.25	0.00 %	09:42:48	17	6.25	2	1450	6.20	6.50	3495	2	0	0	[+]
OPM	6.25 6.25	5.65 6.85	15:43:22 12:42:50 10:31:32 10:31:06	150 173 250 1000	6.25 6.25 6.25 6.25	2 1 1 1	500 410 350 333	6.15 6.10 5.80 5.20	6.70 6.85 7.00 7.35	5800 180 250 1138	1 1 1 1
ORANGEPL	5.45	1.11 %	17:00:00	765	5.47	4	16996	5.43	5.47	53968	6	5,309	29,384	[+]
OPL	5.43 5.60	4.91 5.99	17:00:00 17:00:00 17:00:00 17:00:00	24664 7277 4000 6511	5.47 5.47 5.47 5.47	11 10 4 5	61922 95676 5620 102015	5.42 5.41 5.40 5.39	5.48 5.49 5.50 5.51	101205 57701 42825 47459	3 3 1 5
ORBIS	92.80	1.08 %	17:00:00	10	93.80	1	61	93.80	94.00	13	1	2	216	[+]
ORB	92.80 94.00	83.60 102.00	17:00:00 16:16:03 16:13:56 16:11:49	9 70 150 10	93.80 93.80 93.80 93.80	1 1 1 1	84 51 41 21	93.40 93.00 92.80 92.60	94.40 94.60 94.80 95.00	150 650 17 411	2 2 1 4
ORCOGROUP	1.34	1.49 %	17:00:00	300	1.36	1	22700	1.36	1.39	27	1	29	38	[+]
OPG	1.34 1.36	1.21 1.47	14:53:45 13:22:31 13:06:11 12:54:34	500 230 800 2000	1.35 1.34 1.34 1.34	1 1 1 1	515 1000 1998 200	1.31 1.29 1.27 1.25	1.50 1.51 1.55 1.60	995 6000 765 1500	2 1 2 1
ORIONINV	7.15	0.70 %	15:43:38	480	7.15	1	9	7.00	7.15	1312	2	0	3	[+]
ORN	7.15 7.15	6.45 7.85	09:00:00 16:49:27 16:48:59 16:48:55	1 1 147 800	7.15 7.10 6.85 6.85	1 1 2 1	1100 200 1037 20	6.85 6.10 6.05 6.00	7.60 7.85 7.95 8.00	27 293 114 5820	1 1 1 3
ORZBIALY	9.74	-0.41 %	15:32:05	5	9.70	1	150	9.76	9.80	20	2	2	19	[+]
OBL	9.70 9.76	8.78 10.70	14:21:45 14:21:45 14:21:45 14:21:45	100 95 500 200	9.70 9.70 9.74 9.74	1 1 1 1	55 20 15 1000	9.70 9.66 9.60 9.50	9.90 9.96 9.98 10.10	20 20 110 332	2 2 1 3
OTLOG	6.45	-3.70 %	17:00:00	50	6.50	1	1346	6.45	6.50	771	1	3	16	[+]
OTS	6.00 6.50	5.85 7.05	15:48:51 10:06:27 09:10:10 09:07:44	154 333 584 200	6.45 6.50 6.00 6.00	1 1 2 1	1172 131 400 333	6.40 6.05 6.00 5.65	6.70 6.75 7.20 7.25	1120 930 197 258	1 1 1 1
OTMUCHOW	2.06	-3.88 %	17:00:00	202	1.98	1	3598	1.98	2.06	5453	2	2	4	[+]
OTM	1.98 2.06	1.86 2.26	17:00:00 16:48:47 16:48:47 16:48:47	550 550 493 170	1.98 1.99 1.99 2.00	1 1 1 1	2000 1913 755 383	1.90 1.89 1.87 1.83	2.10 2.11 2.12 2.14	3016 199 112 740	1 1 1 1
OVOSTAR	109.00	0.00 %	10:57:20	1	109.00	1	50	108.00	109.00	67	1	0	0	[+]
OVO	109.00 109.00	98.50 119.00	09:00:00 09:00:00 14:21:59 14:21:59	1 1 50 70	109.00 109.00 107.00 107.00	1 3 0 0	51 343 0 0	106.00 105.00 0.00 0.00	110.00 111.00 112.00 113.00	70 179 408 8	1 1 2 1
PAMAPOL	1.36	3.85 %	17:00:00	10	1.35	2	2396	1.30	1.35	5490	2	0	0	[+]
PMP	1.30 1.36	1.23 1.49	12:22:54 12:04:53 09:09:51 09:00:00	179 95 54 1	1.30 1.30 1.36 1.36	2 1 1 1	12897 800 900 250	1.29 1.28 1.27 1.26	1.36 1.37 1.41 1.43	11600 7353 8400 87500	3 2 2 8
PANOVA	17.60	0.00 %	17:00:00	800	17.60	2	52	17.35	17.60	270	1	1	15	[+]
NVA	17.35 17.60	15.85 19.35	13:49:16 09:52:27 17:00:00 17:00:00	50 1 300 150	17.35 17.60 17.60 17.60	1 1 1 1	51 51 51 61	17.30 17.25 17.15 17.10	17.70 18.00 18.20 18.75	350 49 100 56	1 1 1 1
PATENTUS	0.98	0.00 %	14:50:47	700	0.98	1	1500	0.95	0.98	150	1	1	1	[+]
PAT	0.98 0.98	0.89 1.07	16:46:48 16:29:00 16:24:21 16:23:15	30 500 2000 1500	0.98 0.94 0.95 0.95	1 2 2 2	10000 3700 1550 2961	0.94 0.92 0.91 0.90	0.99 1.03 1.04 1.05	12030 3060 7383 7240	2 1 1 1
PBKM	66.20	2.10 %	16:41:42	169	68.00	1	20	66.00	68.00	131	2	2	152	[+]
BKM	65.40 68.60	59.60 72.80	16:40:07 16:38:16 16:38:16 16:38:16	2 291 14 10	68.60 68.00 68.20 68.40	1 1 2 1	40 20 517 50	65.40 65.00 64.00 63.80	68.20 68.40 68.60 68.80	500 33 80 100	1 1 2 1
PCCEXOL	1.55	0.00 %	12:41:27	2367	1.55	1	7633	1.55	1.56	11183	2	4	5	[+]
PCX	1.55 1.55	1.40 1.70	12:41:27 09:32:49 09:58:25 09:58:23	1133 10 10 10	1.55 1.55 1.55 1.55	5 1 5 3	100 100 200 784	1.54 1.53 1.52 1.51	1.57 1.58 1.59 1.60	50 150 1900 1920	1 2 3 2
PCCROKITA	92.00	0.88 %	16:18:37	15	91.80	1	10	91.60	91.80	33	2	1	64	[+]
PCR	91.20 92.00	82.80 101.00	16:18:37 16:15:56 16:12:18 15:18:54	85 95 11 10	91.80 91.60 91.60 91.60	2 2 7 1	158 19 143 15	91.40 91.20 91.00 90.80	92.00 92.60 93.00 93.60	25 20 91 75	1 2 3 2
PCM	20.00	3.92 %	17:00:00	309	21.20	1	100	21.00	21.20	5929	3	251	5,387	[+]
PCM	19.85 22.10	19.80 24.20	17:00:00 17:00:00 17:00:00 17:00:00	691 100 5 22	21.20 21.20 21.20 21.20	2 2 2 2	885 105 159 943	20.70 20.60 20.50 20.40	21.40 21.50 21.60 21.70	49 1065 1286 1904	1 3 4 19
PEKABEX	11.70	-0.85 %	17:00:41	150	11.70	2	247	11.50	11.70	471	1	0	6	[+]
PBX	11.70 11.70	10.60 12.80	16:47:21 10:42:36 15:32:08 14:18:45	100 225 200 275	11.70 11.70 11.80 11.70	1 1 2 3	1265 800 620 1532	11.40 11.30 11.20 11.00	11.90 12.00 12.20 12.30	2720 800 1285 75	2 1 3 1
PEKAO	113.80	-0.84 %	17:04:28	1805	112.80	1	11001	112.80	PKC	32	1	588	66,486	[+]
PEO	112.00 114.20	102.45 125.15	17:04:18 17:04:18 17:04:18 17:04:18	100 10 352 100	112.80 112.80 112.80 112.80	2 1 3 2	3196 3181 3316 4768	112.40 112.35 112.30 112.25	112.90 112.95 113.00 113.05	16590 4789 5650 2891	5 2 5 1
PEMANAGER	25.30	-2.69 %	10:00:30	190	25.30	1	54	25.00	25.70	300	1	0	10	[+]
PEM	25.30 25.40	22.80 27.80	10:00:30 10:00:30 10:00:30 10:00:30	5 5 6 7	25.40 25.40 25.40 25.40	1 1 1 1	38 320 305 243	24.90 24.80 24.70 24.20	25.80 26.00 26.80 27.10	88 45 40 673	16 9 1 1
PEP	24.40	-0.84 %	16:49:32	62	23.70	1	1940	23.70	23.90	700	2	6	153	[+]
PEP	23.70 24.40	22.00 26.80	16:49:27 15:33:17 15:33:04 15:24:29	35 143 216 200	23.70 23.90 23.90 23.90	1 1 1 1	358 109 290 200	23.60 23.40 23.10 23.00	24.00 24.40 24.50 24.60	500 1060 200 150	1 6 1 1
PEPEES	1.30	4.55 %	10:58:32	5	1.38	1	9600	1.32	1.37	1600	1	2	2	[+]
PPS	1.30 1.38	1.17 1.43	10:14:20 12:07:01 11:58:39 10:57:57	1600 5750 698 737	1.30 1.32 1.33 1.33	1 1 1 1	6500 8000 22000 795	1.30 1.29 1.27 1.23	1.38 1.39 1.40 1.42	9504 3985 17489 400	2 1 3 1
PFLEIDERERGROUP	28.80	-0.35 %	17:00:00	9	28.70	1	80	28.45	28.70	191	1	4	126	[+]
PFL	28.40 29.90	25.95 31.65	17:00:00 17:00:00 16:47:35 16:39:41	564 27 24 2	28.70 28.70 28.50 28.50	1 1 2 1	900 87 1100 30	28.40 28.30 27.50 27.00	28.75 28.80 29.15 29.20	300 500 100 60	1 1 1 1
PGE	12.00	-1.00 %	17:00:00	6317	11.87	1	200	11.85	11.87	9710	3	1,686	20,136	[+]
PGE	11.73 12.15	10.80 13.20	17:00:00 17:00:00 17:00:00 17:00:00	15849 10869 140 15849	11.87 11.87 11.87 11.87	4 1 2 4	32867 15849 31698 39596	11.80 11.79 11.78 11.77	11.88 11.89 11.90 11.91	42282 64528 47619 20666	7 7 5 5
PGNIG	7.10	-1.55 %	17:02:08	74	6.99	2	400	6.95	PKC	265	1	4,690	33,001	[+]
PGN	6.92 7.20	6.39 7.81	17:00:00 17:00:00 17:00:00 17:00:00	365 1365 4361 26591	6.99 6.99 6.99 6.99	3 6 7 8	65634 98751 242666 35617	6.94 6.93 6.92 6.91	6.99 7.00 7.01 7.02	260934 192677 47820 208542	7 11 3 3
PGODLEW	1.76	-5.56 %	17:00:00	400	1.70	2	200	1.68	1.70	200	1	10	17	[+]
PGO	1.68 1.76	1.59 1.93	17:00:00 16:49:22 16:10:20 16:10:20	200 1333 112 800	1.70 1.68 1.70 1.71	1 1 1 2	1000 606 2000 1959	1.67 1.65 1.63 1.62	1.72 1.74 1.76 1.79	350 500 200 200	1 1 1 1
PGSSOFT	12.20	-2.51 %	16:47:06	123	11.65	1	777	11.65	11.85	291	2	8	98	[+]
PSW	11.50 12.20	11.00 13.40	16:47:06 13:51:56 13:46:09 13:43:17	200 311 205 170	11.70 11.65 11.65 11.65	1 3 1 1	163 713 434 154	11.60 11.50 11.45 11.40	11.90 11.95 12.10 12.15	1620 48 377 770	2 1 2 1
PHN	11.75	-1.25 %	16:17:05	1	11.85	1	220	11.85	12.10	214	1	3	36	[+]
PHN	11.70 12.45	10.60 12.90	16:16:54 16:01:48 13:50:52 12:31:46	850 453 100 380	12.00 12.15 12.20 12.15	1 1 2 1	70 150 230 55	11.80 11.65 11.60 11.55	12.20 12.30 12.35 12.40	199 300 76 70	1 1 1 1
PKNORLEN	104.50	-0.33 %	17:00:00	1172	104.65	1	40	104.15	PKC	51	1	681	71,110	[+]
PKN	103.05 105.35	94.06 114.95	17:00:00 17:00:00 17:00:00 17:00:00	1134 39 1056 144	104.65 104.65 104.65 104.65	1 1 1 1	100 5749 5749 5749	104.00 103.90 103.85 103.80	104.65 104.70 104.75 104.80	9457 26169 11278 4443	5 7 2 5
PKOBP	39.61	-2.14 %	17:02:58	12397	38.90	15	5219	38.90	PKC	144	1	1,922	75,518	[+]
PKO	38.90 40.02	35.65 43.57	17:02:58 17:02:58 17:02:58 17:02:58	60 100 100 58	38.90 38.90 38.90 38.90	2 4 1 4	6691 22457 5365 27288	38.89 38.88 38.87 38.86	39.02 39.04 39.06 39.08	8792 8793 8792 300	1 1 1 1
PKPCARGO	43.60	-0.92 %	17:00:00	94	43.30	1	70	43.10	43.30	1028	2	24	1,028	[+]
PKP	42.30 43.70	39.25 47.95	17:00:00 17:00:00 17:00:00 17:00:00	132 54 82 45	43.30 43.30 43.30 43.30	1 1 2 3	184 12 147 190	42.95 42.30 42.20 42.10	43.50 43.55 43.60 43.65	100 122 322 25	1 1 2 1
PLASTBOX	2.17	0.00 %	09:00:00	8	2.17	1	4900	2.10	2.17	1314	1	0	0	[+]
PLX	2.17 2.17	1.96 2.38	09:00:00 09:00:00 17:00:00 09:00:00	8 3 1 1	2.17 2.18 2.18 2.18	1 1 1 1	554 1110 1300 4039	1.96 1.71 1.70 1.69	2.18 2.19 2.20 2.22	10797 655 19804 1200	3 1 4 1
PLATYNINW	0.48	-5.66 %	15:53:40	499	0.50	1	1650	0.47	0.50	3200	1	15	7	[+]
PIW	0.46 0.50	0.44 0.52	15:53:12 11:15:02 10:45:05 09:39:47	3000 1501 800 815	0.50 0.50 0.50 0.46	4 1 1 1	2360 2500 1 111	0.46 0.40 0.30 0.01	0.53 0.54 0.62 0.69	2559 174 500 6350	1 1 1 2
PLAY	20.98	5.11 %	17:01:54	250	21.80	2	500	21.66	21.80	1400	3	367	7,870	[+]
PLY	20.86 21.80	18.89 23.06	17:00:00 17:00:00 17:00:00 17:00:00	3 6 194 313	21.80 21.80 21.80 21.80	1 5 2 2	15000 9691 1919 7884	21.56 21.50 21.46 21.44	21.84 21.86 21.88 21.90	774 621 2321 300	1 2 2 1
PLAYWAY	155.50	0.00 %	17:00:00	3	155.00	1	16	154.00	155.00	1084	5	3	512	[+]
PLW	153.50 156.00	140.00 171.00	17:00:00 17:00:00 17:00:00 17:00:00	22 10 2 2	155.00 155.00 155.00 155.00	3 13 4 3	133 322 54 25	153.50 153.00 152.50 152.00	156.00 156.50 157.00 157.50	132 84 649 136	7 2 9 2
PLAZACNTR	3.00	0.00 %	10:40:34	37	3.12	1	270	2.87	3.10	187	1	1	2	[+]
PLZ	3.00 3.12	2.70 3.30	10:39:58 10:39:58 16:49:28 09:57:02	200 263 76 3	3.00 3.00 3.12 3.17	1 1 1 2	220 70 150 500	2.86 2.84 2.72 2.70	3.15 3.16 3.21 3.25	222 530 5 75	1 1 1 1
POINTGROUP	2.84	-0.35 %	09:38:42	450	2.84	2	589	2.66	2.85	235	1	1	3	[+]
PGM	2.84 2.84	2.56 3.12	09:36:21 09:35:59 17:00:00 16:42:47	515 110 50 300	2.84 2.84 2.85 2.66	1 2 1 1	500 810 386 68	2.65 2.60 2.57 1.50	2.87 3.00 3.04 3.05	1249 2250 254 2000	1 2 1 1
POLICE	17.15	3.86 %	15:29:26	35	17.50	1	45	17.15	17.50	465	3	0	7	[+]
PCE	17.15 17.60	15.45 18.85	15:29:26 15:22:54 14:38:19 13:25:43	30 20 70 22	17.50 17.60 17.50 17.50	1 1 1 1	120 500 150 200	17.05 17.00 16.95 16.90	17.60 17.70 17.90 18.00	376 588 100 46	1 1 1 2
POLIMEXMS	2.80	0.00 %	17:01:50	1000	2.79	1	1000	2.78	2.79	1987	2	235	653	[+]
PXM	2.76 2.80	2.52 3.08	17:01:35 17:00:00 17:00:00 17:00:00	500 194 1399 413	2.79 2.79 2.79 2.79	11 23 16 4	22945 48557 33827 9691	2.77 2.76 2.75 2.74	2.80 2.81 2.82 2.83	12058 9582 10836 15000	7 4 5 4
POLNORD	7.89	-0.75 %	13:33:47	130	7.89	1	39	7.83	7.89	2138	2	3	21	[+]
PND	7.85 7.89	7.11 8.67	13:12:42 13:12:42 13:12:06 13:06:22	50 200 300 200	7.89 7.89 7.85 7.86	1 2 1 2	130 364 200 830	7.82 7.81 7.80 7.76	7.90 7.95 8.00 8.04	200 161 239 90	1 1 1 1
POLWAX	7.24	0.56 %	17:00:00	388	7.20	1	612	7.20	7.44	110	1	33	236	[+]
PWX	7.02 7.50	6.52 7.96	17:00:00 17:00:00 17:00:00 15:27:53	362 100 3 1	7.20 7.20 7.20 7.38	2 3 3 2	1849 2865 2250 1400	7.16 7.14 7.12 7.10	7.46 7.50 7.52 7.58	450 5277 350 50	1 5 1 1
POZBUD	2.26	-0.44 %	17:00:00	921	2.25	1	944	2.22	2.25	4879	2	11	25	[+]
POZ	2.22 2.26	2.04 2.48	17:00:00 17:00:00 17:00:00 17:00:00	1614 1000 795 170	2.25 2.25 2.25 2.25	1 2 2 1	1050 7000 52000 3000	2.21 2.20 2.18 2.17	2.26 2.29 2.30 2.33	14554 1300 6079 500	3 1 1 1
PRAGMAFA	16.50	0.30 %	10:57:16	39	16.55	1	695	15.65	16.50	113	1	0	2	[+]
PRF	16.50 16.55	14.85 18.15	10:57:16 09:00:00 09:27:07 17:00:00	61 5 5 2	16.50 16.50 16.50 16.50	1 1 1 1	30 30 30 100	15.45 15.20 15.00 14.40	16.80 16.90 17.00 17.10	93 100 58 100	1 1 1 1
PRAGMAINK	8.50	-3.53 %	15:07:04	912	8.20	1	592	8.10	8.50	480	1	1	8	[+]
PRI	8.20 8.50	7.66 9.34	09:00:00 09:26:28 11:32:19 17:00:00	10 10 200 5	8.50 8.50 8.50 8.56	1 1 1 1	400 100 500 1200	8.00 7.50 7.00 6.00	8.56 9.00 9.10 9.20	373 411 20 40	1 2 1 1
PRAIRIE	1.14	-3.48 %	17:00:00	856	1.11	1	9829	1.10	1.11	11144	2	908	1,007	[+]
PDZ	1.07 1.16	1.03 1.25	17:00:00 17:00:00 17:00:00 17:00:00	269 18682 1455 4545	1.11 1.11 1.11 1.11	1 4 4 6	3000 2809 18530 10464	1.09 1.08 1.07 1.06	1.12 1.13 1.14 1.15	2000 8000 48463 23094	1 3 5 9
PRIMAMODA	0.00	0.00 %	12:28:32	9	2.52	1	200	2.00	2.51	170	1	0	0	[+]
PMA	0.00 0.00	2.27 2.77	12:28:32 11:13:05 10:17:09 10:17:09	1 100 2 588	2.52 2.52 2.12 2.12	1 1 1 0	901 1 10000 0	1.11 1.00 0.01 0.00	2.52 2.55 2.60 2.65	139 340 340 320	1 1 1 2
PRIMETECH	1.16	1.68 %	16:49:41	55	1.21	2	1076	1.18	1.21	3661	2	13	16	[+]
PTH	1.16 1.23	1.05 1.27	15:10:21 15:06:57 15:06:57 15:06:57	557 314 129 100	1.18 1.19 1.19 1.20	3 3 3 3	3500 8000 5789 4419	1.16 1.15 1.14 1.12	1.22 1.23 1.24 1.25	2083 6924 11774 90	1 5 7 1
PROCAD	1.59	-0.62 %	13:24:45	10	1.59	1	700	1.54	1.58	300	1	0	0	[+]
PRD	1.59 1.59	1.44 1.74	13:14:27 09:01:43 16:46:47 16:34:15	2000 6 2007 1173	1.60 1.61 1.59 1.56	1 1 5 1	2000 3220 17155 831	1.52 1.51 1.50 1.49	1.59 1.60 1.61 1.68	1455 4700 684 1000	2 1 1 1
PROCHEM	14.70	5.14 %	10:28:40	1	15.35	1	300	14.95	15.30	50	1	7	107	[+]
PRM	14.70 15.40	13.25 16.15	10:28:40 09:51:30 09:50:53 09:43:58	50 20 200 6	15.15 15.40 15.10 15.10	15 2 1 13	84 2138 499 71	14.90 14.70 14.35 14.30	15.35 15.40 15.50 15.95	333 550 750 486	17 1 1 3
PROJPRZEM	20.40	-1.96 %	16:34:48	40	20.00	1	10	19.90	20.20	49	1	1	16	[+]
PJP	20.00 20.40	18.40 22.40	15:45:57 15:45:57 15:45:57 15:21:25	50 15 5 40	20.10 20.10 20.10 20.10	1 1 1 1	387 100 160 150	19.60 19.00 18.90 17.10	20.40 20.50 20.90 21.00	500 370 400 10	1 1 1 1
PROTEKTOR	4.36	0.00 %	13:56:36	150	4.35	1	300	4.10	4.35	5024	3	8	33	[+]
PRT	4.15 4.36	3.93 4.79	11:38:23 11:37:23 11:37:23 11:37:23	794 200 206 500	4.30 4.15 4.30 4.30	1 0 0 0	200 0 0 0	4.02 0.00 0.00 0.00	4.39 4.42 4.43 4.46	337 1102 528 492	1 1 1 1
PROVIDENT	0.00	0.00 %	09:00:00	1	10.10	1	2	10.09	10.10	92	1	0	0	[+]
IPF	0.00 0.00	9.09 11.11	17:00:00 09:01:04 09:01:53 09:00:55	1 1 1 1	10.10 10.10 10.10 10.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.90 19.39 0.00 0.00	40 40 0 0	1 1 0 0
PULAWY	114.50	2.63 %	16:46:45	12	117.00	3	102	117.00	118.00	241	2	4	445	[+]
ZAP	113.50 120.00	103.50 125.50	16:46:40 15:23:42 15:23:32 15:23:32	200 35 20 80	117.00 116.00 116.00 116.50	1 4 3 4	60 63 147 134	116.50 116.00 115.00 114.00	118.50 119.00 119.50 120.00	64 55 158 1384	3 2 2 10
PZU	43.10	-2.78 %	17:03:20	36	42.02	11	1440	42.02	PKC	93	1	1,862	78,982	[+]
PZU	41.90 43.25	38.79 47.41	17:00:58 17:00:58 17:00:56 17:00:52	248 100 58 100	42.02 42.02 42.02 42.02	4 13 4 2	12968 101962 11734 11404	42.01 42.00 41.99 41.97	42.09 42.12 42.14 42.15	9110 15408 9346 6224	1 1 1 1
QUANTUM	16.40	-0.61 %	10:43:05	28	16.40	1	18	15.40	17.10	10	1	0	0	[+]
QNT	16.40 16.40	14.80 18.00	09:00:00 16:01:21 16:01:21 15:57:58	90 198 272 188	16.50 16.50 16.50 16.50	1 1 1 1	50 50 24 50	14.70 13.50 13.20 13.00	17.20 17.25 17.85 17.90	20 113 53 100	1 1 1 1
QUERCUS	2.60	-3.42 %	16:41:08	500	2.54	4	5967	2.54	2.59	2320	1	15	39	[+]
QRS	2.51 2.60	2.34 2.86	15:57:10 15:57:10 15:46:40 15:35:13	500 330 500 500	2.53 2.53 2.55 2.55	3 2 5 2	2500 1550 8711 1900	2.53 2.52 2.51 2.50	2.65 2.67 2.68 2.69	3128 1050 462 2478	3 1 1 2
QUMAK	0.14	0.00 %	17:00:00	200	0.14	3	174832	0.13	0.14	120423	20	61	8	[+]
QMK	0.12 0.14	0.12 0.16	16:23:43 16:23:32 15:18:24 15:03:33	12800 10585 100 1000	0.13 0.13 0.14 0.13	14 4 4 1	89019 31400 24770 5000	0.12 0.11 0.10 0.09	0.15 0.16 0.17 0.18	53758 61071 78342 80359	6 9 8 6
RADPOL	1.43	-4.90 %	17:01:04	509	1.36	1	3000	1.33	1.36	1491	1	98	137	[+]
RDL	1.32 1.43	1.29 1.57	16:30:07 16:24:05 16:16:07 16:15:03	1460 2946 5085 553	1.36 1.36 1.36 1.35	1 1 1 1	200 3000 1340 1600	1.30 1.28 1.26 1.24	1.38 1.39 1.43 1.44	2947 1100 5060 2000	2 1 4 1
RAFAKO	1.80	0.56 %	17:00:00	600	1.78	1	1871	1.78	1.79	3235	1	92	164	[+]
RFK	1.77 1.80	1.62 1.98	16:49:04 16:48:27 16:48:27 16:48:27	1000 235 3000 141	1.79 1.77 1.77 1.77	6 6 8 4	19015 6905 23573 4485	1.77 1.76 1.75 1.74	1.80 1.81 1.82 1.83	3753 7165 4689 11422	3 5 5 8
RAFAMET	0.00	0.00 %	09:59:32	6	11.60	1	10	11.30	12.45	330	1	0	0	[+]
RAF	0.00 0.00	10.45 12.75	09:59:24 09:15:15 14:56:32 14:56:32	5 5 650 100	11.60 11.60 11.60 11.65	1 1 1 1	10 10 10 100	11.00 10.60 10.00 9.00	12.50 13.00 14.00 14.10	1517 50 30 100	2 1 1 1
RAINBOW	20.20	0.00 %	16:41:52	10	20.20	9	1440	20.00	20.20	228	1	1	28	[+]
RBW	20.00 20.20	18.20 22.20	16:37:28 16:00:38 16:00:38 14:25:34	100 43 49 10	20.20 20.00 20.10 20.20	1 2 2 2	167 2043 417 2855	19.90 19.80 19.70 19.50	20.30 20.40 20.60 20.70	350 45 440 500	2 1 2 1
RANKPROGR	1.57	-1.23 %	17:00:00	1500	1.60	2	2970	1.56	1.61	1521	2	25	39	[+]
RNK	1.53 1.65	1.42 1.72	17:00:00 17:00:00 13:31:47 11:08:02	654 25 178 1	1.60 1.60 1.61 1.61	2 1 4 2	1700 649 4242 2400	1.55 1.54 1.53 1.52	1.62 1.64 1.65 1.69	1500 3376 834 1000	1 3 1 1
RAWLPLUG	8.54	2.33 %	11:11:56	5	8.78	2	768	8.60	8.78	101	18	0	3	[+]
RWL	8.54 8.78	7.70 9.38	11:11:56 11:11:56 11:11:56 11:11:56	5 5 5 8	8.78 8.78 8.78 8.78	18 1 1 1	101 1200 950 100	8.54 8.52 8.46 8.40	8.80 8.86 9.08 9.14	488 862 95 100	2 1 1 1
REDAN	0.00	0.00 %	17:00:00	100	0.65	3	5500	0.60	0.65	14556	3	0	0	[+]
RDN	0.00 0.00	0.59 0.71	16:46:46 16:46:46 16:40:13 16:30:16	381 619 881 3000	0.64 0.64 0.64 0.65	3 1 1 1	5251 541 50 190	0.58 0.56 0.55 0.53	0.68 0.69 0.70 0.71	10253 2000 5661 3584	2 1 3 1
RELPOL	7.86	-3.56 %	17:00:00	100	7.58	2	1312	7.54	7.58	850	1	9	67	[+]
RLP	7.56 7.86	7.08 8.64	16:29:44 16:29:12 16:28:32 16:27:43	650 650 650 650	7.60 7.60 7.60 7.60	2 1 1 1	480 134 62 1000	7.50 7.48 7.02 6.70	7.86 7.90 7.94 7.96	822 1143 84 1317	2 2 1 1
REMAK	11.90	3.59 %	17:00:00	100	11.55	1	320	11.55	11.90	2	1	3	40	[+]
RMK	11.55 12.80	10.75 13.05	16:45:43 16:45:40 16:12:31 16:12:26	3 5 5 5	11.90 11.90 11.90 11.90	1 2 1 19	50 600 800 112	11.50 11.20 11.05 11.00	12.10 12.20 12.30 12.50	200 99 653 7	1 17 2 2
RONSON	0.88	0.00 %	17:00:00	5	0.87	1	327	0.86	0.87	1291	1	1	1	[+]
RON	0.87 0.88	0.80 0.96	14:09:38 14:09:38 11:19:58 09:00:00	199 800 400 5	0.87 0.87 0.87 0.88	1 2 2 2	1200 10500 4266 4227	0.85 0.84 0.83 0.82	0.88 0.89 0.90 0.92	31250 3714 16500 10729	3 2 2 2
ROPCZYCE	34.70	0.00 %	15:42:55	7	35.20	1	40	34.80	35.00	50	1	0	7	[+]
RPC	34.70 35.20	31.30 38.10	15:42:55 13:53:23 11:14:36 10:36:38	28 12 18 25	35.00 35.00 35.00 34.80	1 2 2 1	25 20 255 24	34.70 34.60 34.50 34.40	35.20 35.30 35.40 35.50	92 30 270 70	1 3 2 1
RUBICON	0.94	-0.96 %	14:53:14	1	1.03	1	4	1.04	1.09	434	1	9	9	[+]
RBC	0.94 1.03	0.85 1.03	14:32:00 14:23:23 12:56:58 12:56:46	2 1 2700 985	1.02 1.02 0.96 0.97	1 1 1 1	1 7 8350 1000	1.03 1.02 0.96 0.95	1.10 1.12 1.15 1.19	525 1450 542 1323	2 1 1 1
SANOK	27.40	4.01 %	17:04:19	200	28.50	2	479	28.50	28.70	31	1	11	297	[+]
SNK	27.10 28.60	24.70 30.10	17:00:35 17:00:00 17:00:00 17:00:00	200 51 38 32	28.50 28.50 28.50 28.50	1 2 2 2	340 174 106 109	28.40 28.30 28.00 27.80	28.80 28.90 29.00 29.20	70 53 195 40	2 2 2 1
SANPL	380.00	-1.00 %	17:00:00	57	377.60	1	684	375.00	PKC	5	1	74	28,112	[+]
SPL	374.20 385.20	342.00 418.00	17:00:00 17:00:00 17:00:00 17:00:00	488 490 249 379	377.60 377.60 377.60 377.60	2 1 2 1	784 684 689 684	374.80 374.60 374.40 374.20	377.60 377.80 378.00 378.20	713 710 820 1226	2 1 1 2
SANTANDER	0.00	0.00 %	12:18:22	55	17.95	1	200	17.90	18.04	222	1	0	0	[+]
SAN	0.00 0.00	16.16 19.74	09:28:07 09:21:01 09:07:03 14:15:40	366 844 30 200	17.93 17.58 17.99 17.85	1 1 1 1	600 80 60 180	17.50 17.42 17.41 17.30	18.10 18.20 18.55 18.60	99 24 280 59	1 1 1 1
SANWIL	0.59	1.67 %	15:47:49	39	0.61	2	14266	0.57	0.61	4372	1	2	1	[+]
SNW	0.59 0.61	0.54 0.64	15:47:49 15:47:49 13:54:28 11:42:23	108 1303 1000 925	0.60 0.60 0.59 0.60	1 1 1 1	1122 650 1000 10000	0.55 0.54 0.53 0.50	0.62 0.63 0.66 0.70	13150 1453 12590 468	2 2 2 1
SARE	6.30	-1.56 %	13:24:05	23	6.30	2	25	6.20	6.30	864	1	0	1	[+]
SAR	6.30 6.30	5.70 6.90	09:00:00 14:07:11 13:51:05 13:51:05	102 242 550 8	6.30 6.40 6.40 6.40	1 1 1 2	1220 170 70 881	6.15 6.00 5.75 5.70	6.40 6.45 6.50 6.70	608 1163 2780 5090	1 1 2 1
SECOGROUP	0.00	0.00 %	13:31:41	15	15.00	2	26	15.00	15.40	500	1	0	0	[+]
SWG	0.00 0.00	13.50 16.50	12:27:14 16:25:20 14:02:17 11:08:43	24 100 95 80	15.00 15.00 15.00 15.00	1 1 0 0	150 550 0 0	14.80 14.70 0.00 0.00	16.00 16.80 17.00 17.50	220 200 330 70	2 1 2 1
SEKO	8.50	-1.16 %	12:13:12	270	8.50	1	1230	8.50	8.80	3569	2	1	10	[+]
SEK	8.50 8.50	7.65 9.35	10:17:53 09:30:23 14:59:24 10:16:06	870 800 117 37	8.50 8.60 8.50 8.40	1 2 1 1	500 226 170 60	8.45 8.40 8.00 7.70	8.95 9.90 9.95 10.40	30 97 90 50	1 1 2 1
SELENAFM	9.50	0.00 %	13:33:22	1101	9.50	1	1833	9.35	9.50	867	2	2	17	[+]
SEL	9.50 9.50	8.55 10.40	12:19:24 11:17:38 09:06:35 16:49:28	540 100 5 100	9.50 9.50 9.50 9.50	1 1 1 1	79 550 96 100	9.30 9.10 9.05 9.00	10.00 10.30 10.40 10.50	295 600 800 450	1 1 1 2
SELVITA	55.00	0.00 %	13:25:14	5	55.30	1	75	55.00	55.30	40	1	0	3	[+]
SLV	55.00 55.30	49.50 60.50	11:57:37 11:05:31 10:58:42 10:58:41	23 20 2 5	55.30 55.30 55.30 55.00	2 1 2 2	50 50 83 142	54.50 54.40 54.20 54.10	55.40 55.50 55.60 55.70	24 110 90 20	1 2 2 1
SERINUS	0.76	0.00 %	17:00:00	2101	0.75	2	17019	0.75	0.76	11536	1	232	177	[+]
SEN	0.74 0.78	0.69 0.83	17:00:00 16:28:38 16:28:00 16:27:59	2000 13838 243 6209	0.75 0.77 0.77 0.77	5 9 9 6	25095 23651 23455 23342	0.74 0.73 0.72 0.71	0.77 0.78 0.79 0.80	20699 54785 25297 43439	5 14 6 18
SETANTA	0.00	0.00 %	15:18:58	10	1.61	1	800	1.40	1.60	2430	3	0	0	[+]
SET	0.00 0.00	1.45 1.77	15:08:31 14:54:40 14:54:40 12:36:13	800 150 4000 34	1.44 1.44 1.44 1.62	2 1 1 2	8993 3000 10 15010	1.20 1.10 0.80 0.50	1.61 1.62 1.63 1.64	1456 5559 7948 2000	2 2 2 1
SFINKS	0.82	0.00 %	17:00:00	5	0.82	2	5000	0.80	0.82	1595	1	24	19	[+]
SFS	0.79 0.82	0.74 0.90	16:25:14 16:21:26 16:21:26 16:06:00	600 190 4000 500	0.79 0.79 0.79 0.80	5 4 3 1	8330 5918 5678 1357	0.79 0.78 0.77 0.76	0.83 0.84 0.85 0.86	9779 14500 1623 317	5 3 3 1
SILVANO	0.00	0.00 %	12:08:00	150	10.75	3	2723	10.35	10.75	18	1	0	0	[+]
SFG	0.00 0.00	9.68 11.80	09:46:43 09:46:43 09:46:43 13:21:36	162 51 87 33	10.55 10.65 10.70 10.55	1 1 1 3	210 221 197 282	10.30 10.25 10.20 10.00	10.95 11.15 11.95 12.00	40 35 290 142	1 1 1 1
SIMPLE	6.90	0.00 %	09:00:00	5	6.90	2	2120	6.65	6.85	1200	1	0	0	[+]
SME	6.90 6.90	6.25 7.55	09:00:00 15:23:33 11:26:56 09:00:00	5 190 310 3	6.90 6.65 6.65 6.90	1 1 1 0	1250 200 1 0	6.55 5.05 0.55 0.00	6.90 6.95 7.00 7.05	4290 1856 3279 4000	5 1 3 1
SKARBIEC	17.00	-0.29 %	13:23:25	352	17.00	2	100	16.70	17.10	74	1	0	6	[+]
SKH	17.00 17.00	15.30 18.70	17:00:00 16:05:02 16:04:46 16:04:25	9 99 10 100	17.05 17.10 17.10 17.10	3 1 2 1	1001 100 158 333	16.50 16.40 16.30 16.25	17.25 17.35 17.40 17.50	70 471 893 56	1 1 3 1
SKYLINE	0.00	0.00 %	10:05:24	1400	0.70	1	2000	0.69	0.71	6840	2	0	0	[+]
SKL	0.00 0.00	0.63 0.77	09:00:00 16:49:29 10:22:48 09:09:50	100 1500 1000 50	0.70 0.70 0.71 0.71	1 1 1 0	2000 1500 1000 0	0.68 0.67 0.66 0.00	0.72 0.75 0.76 0.79	186 15200 300 250	1 2 1 1
SNIEZKA	88.00	0.00 %	13:52:17	210	87.00	1	101	86.50	87.50	100	1	0	19	[+]
SKA	87.00 88.00	79.50 96.50	09:00:00 11:28:07 09:00:00 15:33:53	3 2 3 20	88.00 87.00 88.00 86.50	1 1 1 1	750 170 96 9	86.00 84.00 83.50 81.50	88.00 88.50 89.00 90.00	255 100 166 31	3 1 2 2
SOHODEV	0.99	-2.00 %	14:53:15	11	0.98	1	1000	0.99	1.00	45	3	4	4	[+]
SHD	0.98 1.00	0.90 1.08	14:32:54 14:23:24 12:22:59 12:13:39	44 13 28 156	0.98 0.98 0.98 0.98	2 1 2 1	3477 1375 1989 140	0.98 0.94 0.90 0.75	1.01 1.02 1.03 1.04	1272 4001 3925 553	1 2 1 1
SOLAR	0.60	-4.84 %	16:15:36	640	0.59	2	3085	0.59	0.60	1015	1	40	24	[+]
SOL	0.59 0.60	0.54 0.66	16:15:36 16:08:45 15:57:37 14:23:43	1860 1800 185 6000	0.59 0.60 0.60 0.60	2 4 4 1	3366 4550 4984 2000	0.58 0.57 0.56 0.55	0.61 0.62 0.63 0.64	6159 1100 7335 7998	3 2 3 2
SONEL	7.30	0.00 %	17:00:00	68	7.30	1	20	7.00	7.30	129	1	0	1	[+]
SON	7.30 7.30	6.58 8.02	16:46:00 11:06:55 10:53:34 10:53:05	10 389 3000 269	7.30 7.30 7.54 7.52	1 1 2 1	20 80 60 290	6.80 6.62 6.50 6.40	7.40 7.50 7.56 7.60	440 20 665 1078	1 1 1 3
SOPHARMA	0.00	0.00 %	09:00:00	20	8.30	1	33	8.30	9.90	38	1	0	0	[+]
SPH	0.00 0.00	7.50 9.10	09:00:00 09:00:00 10:53:17 15:35:07	9 20 31 51	8.35 8.35 8.00 8.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	9.95 0.00 0.00 0.00	40 0 0 0	1 0 0 0
STALEXP	4.02	0.00 %	17:00:00	1193	4.04	1	914	4.00	4.04	11862	3	142	572	[+]
STX	4.01 4.04	3.62 4.42	17:00:00 17:00:00 17:00:00 17:00:00	1914 5960 2211 49	4.04 4.04 4.04 4.04	1 1 2 2	1500 1492 2222 907	3.99 3.98 3.97 3.96	4.05 4.06 4.07 4.08	18165 1752 1000 300	3 2 1 1
STALPROD	353.50	-5.08 %	17:00:00	24	336.00	1	17	333.50	336.00	76	1	2	586	[+]
STP	333.00 353.50	318.50 388.50	17:00:00 17:00:00 17:00:00 16:49:29	20 38 18 3	336.00 336.00 336.00 333.50	1 1 3 1	16 4 75 4	333.00 332.50 332.00 331.00	336.50 338.50 339.50 340.00	15 11 85 52	2 1 1 1
STALPROFI	8.60	1.16 %	17:00:00	1	8.70	1	79	8.45	8.70	1022	2	5	39	[+]
STF	8.40 8.70	7.75 9.45	16:07:25 16:07:21 16:07:13 16:05:57	121 900 280 130	8.40 8.40 8.45 8.50	2 1 1 1	400 500 400 500	8.40 8.20 8.15 8.00	8.80 9.10 9.40 9.65	900 8 230 418	1 1 1 2
STAPORKOW	1.91	-2.05 %	15:15:11	400	1.91	1	5000	1.90	1.99	1362	1	0	1	[+]
ZUK	1.91 1.91	1.72 2.10	17:00:00 13:21:05 13:01:41 11:55:53	295 51 454 300	1.95 1.95 1.95 2.00	2 2 2 1	6070 399 1005 4800	1.87 1.76 1.75 1.73	2.00 2.02 2.08 2.10	5817 636 100 600	3 1 1 1
StarHedge	0.48	26.09 %	17:00:00	4800	0.58	1	9641	0.54	0.58	15755	2	287	159	[+]
SHG	0.48 0.59	0.47 0.59	16:44:00 16:41:35 16:38:30 16:33:20	359 5500 1200 1239	0.54 0.54 0.52 0.52	4 1 5 2	21195 5000 14934 3510	0.52 0.51 0.50 0.49	0.59 0.60 0.62 0.63	24711 7870 200 6808	4 3 1 1
STELMET	8.60	2.09 %	14:47:48	45	8.80	2	222	8.60	8.80	83	1	0	1	[+]
STL	8.60 9.00	7.74 9.46	09:11:14 09:00:00 15:52:34 15:41:30	2 78 80 2	9.00 8.60 8.62 9.00	1 1 1 1	200 100 170 100	8.54 8.50 8.34 8.22	9.00 9.40 9.46 9.60	50 1716 115 1066	1 2 1 1
SUNEX	5.56	-3.24 %	17:00:00	128	5.38	3	783	5.30	5.40	1419	1	2	13	[+]
SNX	5.30 5.56	5.02 6.10	16:22:02 16:04:06 15:20:44 14:39:56	1 95 50 100	5.38 5.32 5.32 5.32	1 1 1 1	613 300 300 350	5.28 5.24 5.22 5.06	5.56 5.60 5.70 5.80	29 1444 500 175	1 2 1 1
SUWARY	13.40	-1.49 %	16:43:30	69	13.20	1	421	13.20	13.40	94	1	0	1	[+]
SUW	13.20 13.40	12.10 14.70	09:00:00 09:00:00 09:00:00 17:00:00	5 5 3 1	13.40 13.40 13.50 13.60	1 1 1 0	514 600 10 0	13.10 13.00 11.00 0.00	13.50 13.60 14.60 15.00	125 600 255 38	1 1 1 1
SWISSMED	1.26	-9.52 %	17:02:26	673	1.14	1	1049	1.12	1.14	11451	1	69	81	[+]
SWD	1.14 1.28	1.14 1.38	17:01:16 17:00:00 17:00:00 17:00:00	2000 1144 204 2000	1.14 1.14 1.14 1.14	2 2 2 2	2200 2668 2321 408	1.11 1.10 1.08 1.07	1.20 1.21 1.23 1.24	490 1001 2700 1400	1 1 2 1
SYNEKTIK	13.85	5.04 %	17:01:46	5	14.60	1	150	14.55	14.60	1069	3	44	631	[+]
SNT	13.80 14.85	12.50 15.20	17:00:00 16:48:02 16:42:56 16:41:55	250 97 10 10	14.60 14.65 14.50 14.65	3 1 4 1	5175 8 420 840	14.50 14.45 14.40 14.35	14.65 14.70 14.75 14.80	2403 635 360 379	2 5 2 2
TALANX	0.00	0.00 %	11:40:01	2	125.00	1	8	115.00	142.00	2	1	0	0	[+]
TNX	0.00 0.00	112.50 137.50	10:29:04 09:22:10 16:18:34 12:26:30	10 1 2 1	144.20 142.90 130.00 142.90	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	142.50 144.20 145.00 146.00	8 4 40 10	1 1 1 1
TALEX	13.00	2.21 %	11:36:52	2	13.90	1	76	13.25	13.80	450	1	0	1	[+]
TLX	13.00 13.90	11.70 14.30	09:00:43 13:17:42 09:28:50 09:00:41	47 500 500 2	13.00 13.60 13.60 14.00	1 2 1 1	10 1098 130 90	13.05 13.00 12.15 12.10	13.90 14.00 15.50 15.90	110 934 355 17	1 2 1 2
TARCZYNSKI	0.00	0.00 %	11:36:02	20	16.05	2	373	15.40	16.10	221	2	0	0	[+]
TAR	0.00 0.00	14.45 17.65	11:36:02 09:40:24 15:34:09 15:34:09	25 6 700 300	16.05 16.05 16.10 16.00	1 1 1 1	200 380 105 45	15.35 15.20 15.05 15.00	16.20 16.45 16.50 16.70	160 65 367 300	1 1 3 1
TATRY MOUNTAIN	0.00	0.00 %	13:45:19	25	132.00	2	35	132.00	136.00	58	1	0	0	[+]
TMR	0.00 0.00	119.00 145.00	17:00:00 17:00:00 15:14:18 15:50:15	1 9 69 25	131.00 131.00 135.00 133.00	1 4 1 1	24 103 1 20	131.00 130.00 128.00 126.00	137.00 139.00 140.00 141.00	10 25 25 40	1 1 1 1
TAURONPE	2.40	0.42 %	17:00:00	1313	2.41	4	83036	2.39	2.41	359123	21	4,180	10,069	[+]
TPE	2.38 2.44	2.16 2.64	17:00:00 17:00:00 17:00:00 17:00:00	13237 32046 4717 420	2.41 2.41 2.41 2.41	17 18 10 14	196386 232424 116733 35424	2.38 2.37 2.36 2.35	2.42 2.43 2.44 2.45	708517 321593 444487 441014	45 55 101 86
TBULL	33.60	1.22 %	16:46:28	24	33.20	1	57	32.60	33.20	116	2	1	48	[+]
TBL	32.20 33.60	30.40 36.80	16:37:57 15:37:46 15:08:18 14:27:23	1 99 50 7	33.00 33.00 33.20 33.40	1 2 1 2	200 300 4 150	32.40 32.00 31.60 31.40	33.40 33.60 33.80 34.00	393 1376 542 1541	1 9 3 4
TERMOREX	1.39	-5.71 %	15:07:18	164	1.32	1	298	1.30	1.39	868	1	1	1	[+]
TRR	1.30 1.39	1.26 1.52	11:26:26 09:15:40 09:10:23 09:10:23	102 336 5 5	1.30 1.32 1.39 1.39	1 1 1 1	400 80 1000 1000	1.25 1.21 1.16 1.04	1.40 1.44 1.58 1.60	1157 7560 7145 3614	2 2 3 3
TESGAS	3.02	0.00 %	10:46:55	236	3.02	1	581	2.87	3.04	3626	3	0	1	[+]
TSG	3.02 3.02	2.72 3.32	09:00:28 09:00:14 17:00:00 09:11:03	2 2 2 1063	3.02 3.02 3.02 2.85	1 1 1 1	50 300 1000 600	2.85 2.82 2.50 2.44	3.05 3.08 3.10 3.11	2439 1500 14726 1000	2 1 5 1
TIM	6.30	-1.90 %	16:13:47	845	6.20	1	244	6.16	6.20	200	1	35	219	[+]
TIM	6.12 6.32	5.68 6.92	15:25:15 15:24:35 15:16:03 14:42:32	241 120 30 10	6.24 6.22 6.22 6.24	3 2 5 1	608 401 6926 200	6.14 6.12 6.10 6.08	6.24 6.28 6.30 6.32	1683 1130 1108 1230	7 5 3 1
TORPOL	5.06	-0.79 %	16:44:55	200	5.02	1	347	5.02	5.06	600	2	8	38	[+]
TOR	5.00 5.06	4.56 5.56	15:49:58 14:55:54 14:54:52 14:54:52	1000 2000 453 47	5.02 5.02 5.02 5.02	5 1 1 3	13195 197 303 1660	5.00 4.96 4.92 4.91	5.08 5.12 5.18 5.20	250 1020 900 400	1 2 2 1
TOWERINV	24.10	0.42 %	17:00:00	69	24.10	1	350	23.60	24.10	1	1	0	3	[+]
TOW	24.10 24.10	21.70 26.50	17:00:00 16:00:33 10:50:38 09:32:11	1 50 25 3	24.10 24.10 24.00 24.50	1 1 1 1	70 74 406 40	23.50 22.50 22.10 22.00	24.70 25.50 25.60 25.70	219 99 295 100	1 1 1 1
TOYA	5.98	-0.67 %	12:40:20	75	5.90	1	100	5.72	5.90	125	1	0	2	[+]
TOA	5.90 5.98	5.40 6.56	10:53:38 09:33:55 14:35:18 14:19:09	152 100 79 200	5.96 5.98 5.94 5.84	1 1 1 2	35 280 500 1797	5.62 5.36 5.32 5.30	5.92 5.96 6.00 6.38	100 48 5072 230	1 1 2 1
TRAKCJA	2.91	0.70 %	17:00:00	443	2.89	2	9200	2.88	2.89	5107	2	212	611	[+]
TRK	2.85 2.93	2.62 3.20	17:00:00 17:00:00 17:00:00 16:39:41	1010 1500 47 46	2.89 2.89 2.89 2.87	4 2 10 2	3504 5251 18683 2150	2.87 2.86 2.85 2.84	2.90 2.91 2.92 2.93	20274 2830 9881 14968	4 3 9 8
TRANSPOL	3.70	-1.65 %	17:00:00	340	3.58	1	1	3.58	3.60	2780	1	7	24	[+]
TRN	3.43 3.73	3.33 4.07	16:17:07 15:31:47 15:31:47 11:07:16	1000 15 150 120	3.43 3.43 3.47 3.60	1 2 2 1	2 2050 4235 480	3.57 3.44 3.43 3.41	3.70 3.74 3.75 3.80	5871 800 990 400	1 2 1 1
TRITON	2.47	1.25 %	14:20:49	545	2.43	1	455	2.43	2.49	3100	1	1	2	[+]
TRI	2.43 2.47	2.23 2.71	10:28:42 10:30:26 10:29:45 16:48:11	121 900 615 1000	2.47 2.40 2.41 2.47	1 1 2 1	3000 2000 1396 3300	2.42 2.41 2.40 2.38	2.54 2.55 2.57 2.60	2000 886 290 182	1 1 1 1
TSGAMES	86.80	1.59 %	17:00:00	3	87.77	1	20	87.20	87.90	50	1	5	424	[+]
TEN	86.00 88.00	78.12 95.48	17:00:00 16:48:23 16:48:23 16:48:17	1 10 6 15	87.77 87.30 87.30 87.30	1 1 1 1	263 6 11 50	87.12 87.00 86.90 86.40	88.00 88.30 88.50 88.65	65 100 247 203	2 1 3 1
ULMA	67.00	1.52 %	10:58:45	1	67.00	2	43	64.00	67.00	400	2	0	0	[+]
ULM	67.00 67.00	60.50 73.50	16:48:45 09:10:05 09:00:34 09:03:08	1 2 2 40	66.00 64.00 67.50 65.00	2 1 1 0	55 10 100 0	63.00 50.00 40.00 0.00	67.50 68.00 69.00 70.00	21 57 10 214	1 1 1 5
UNIBEP	6.04	-1.33 %	17:00:00	177	5.92	1	823	5.92	6.00	1010	2	1	5	[+]
UNI	5.92 6.04	5.44 6.64	17:00:00 17:00:00 15:59:42 14:10:49	5 10 8 592	5.92 5.92 5.96 5.96	1 1 1 2	20 20 600 3500	5.86 5.78 5.76 5.70	6.04 6.06 6.12 6.14	29 3069 100 294	3 1 1 1
UNICREDIT	0.00	0.00 %	12:27:24	10	49.52	1	29	44.02	50.00	63	1	0	0	[+]
UCG	0.00 0.00	44.57 54.47	10:10:29 09:12:16 09:06:23 09:06:17	10 10 26 26	49.08 49.00 49.00 48.90	1 0 0 0	1 0 0 0	32.81 0.00 0.00 0.00	51.50 54.47 60.00 62.40	27 24 3 25	1 1 1 1
UNIMA	2.37	-0.42 %	13:24:50	25	2.37	2	200	2.32	2.37	374	1	0	0	[+]
U2K	2.37 2.37	2.14 2.60	16:13:12 16:13:12 16:13:12 16:13:12	14 100 275 11	2.38 2.37 2.36 2.35	1 1 2 2	100 700 100 150	2.30 2.20 2.18 2.16	2.39 2.42 2.45 2.46	929 100 100 120	1 1 1 3
UNIMOT	13.00	4.28 %	17:00:00	230	13.40	1	112	13.30	13.40	230	1	24	321	[+]
UNT	12.20 13.70	11.70 14.30	16:39:38 16:39:38 16:38:24 16:37:01	3700 70 30 22	13.40 13.45 13.45 13.45	2 3 1 4	182 350 573 792	13.20 13.15 13.10 13.00	13.45 13.50 13.55 13.60	300 40 470 600	1 1 1 1
URSUS	2.39	-10.29 %	17:03:55	100	2.18	7	12061	2.18	2.20	3454	3	4,172	9,631	[+]
URS	2.16 2.48	2.16 2.62	17:01:39 17:01:23 17:01:20 17:01:20	298 1389 500 213	2.18 2.18 2.18 2.18	6 21 12 3	22012 48444 20528 5300	2.17 2.16 2.15 2.14	2.21 2.22 2.23 2.24	1000 9521 6296 25451	2 6 3 7
VENTUREIN	0.00	0.00 %	15:29:07	15	1.51	1	5	1.51	1.52	4940	1	0	0	[+]
VTI	0.00 0.00	1.36 1.66	15:29:07 15:29:07 15:29:07 15:29:07	7 6 31 25	1.51 1.51 1.51 1.51	1 1 1 0	5360 2000 50 0	1.42 1.38 0.20 0.00	1.70 2.00 3.60 4.00	166 79 50 470	1 1 1 1
VIGOSYS	286.00	0.70 %	16:47:15	4	287.00	5	98	285.00	287.00	46	1	0	17	[+]
VGO	285.00 287.00	258.00 314.00	15:19:43 14:27:00 14:27:00 09:05:42	5 46 4 38	285.00 285.00 286.00 285.00	1 1 2 1	11 9 31 14	284.00 283.00 282.00 280.00	289.00 290.00 295.00 298.00	5 42 75 25	1 1 1 1
VINDEXUS	7.68	-0.25 %	17:00:00	57	7.84	2	381	7.70	7.84	1223	3	5	36	[+]
VIN	7.68 7.86	6.92 8.44	17:00:00 16:39:56 16:34:24 16:32:37	1243 35 65 60	7.84 7.82 7.82 7.82	1 1 1 1	777 150 1250 200	7.60 7.56 7.54 7.52	7.86 7.90 7.92 7.96	200 1393 130 188	1 3 1 1
VISTAL	1.20	39.47 %	17:03:53	500	1.59	1	1042	1.56	1.60	2000	1	1,006	1,408	[+]
VTL	1.17 1.59	1.44 1.74	17:03:48 17:03:48 17:03:31 17:03:31	2000 2500 1000 1054	1.59 1.59 1.59 1.59	1 1 2 4	2000 2000 5704 15469	1.54 1.52 1.51 1.50	1.63 1.64 1.70 1.75	4337 1000 2000 13670	1 1 1 4
VISTULA	3.90	-1.03 %	17:00:00	200	3.86	2	227	3.84	3.86	537	1	80	309	[+]
VST	3.83 3.92	3.51 4.29	17:00:00 17:00:00 17:00:00 17:00:00	255 240 485 759	3.86 3.86 3.86 3.86	6 6 4 13	2866 5651 11763 17976	3.83 3.82 3.81 3.80	3.88 3.91 3.92 3.93	200 1392 3953 1415	1 1 4 3
VIVID	1.92	10.26 %	17:02:47	700	2.15	1	219	2.14	2.15	35	1	404	860	[+]
VVD	1.91 2.23	1.90 2.32	17:02:47 17:02:07 17:01:21 17:00:00	7925 601 371 456	2.15 2.15 2.15 2.15	2 1 4 5	1151 2000 4521 4400	2.13 2.12 2.11 2.10	2.16 2.17 2.18 2.19	10641 678 3882 700	2 2 3 1
VOTUM	4.36	-2.33 %	15:33:23	6	4.20	1	156	4.05	4.20	244	1	112	453	[+]
VOT	4.00 4.39	3.93 4.79	15:07:01 15:07:01 15:07:01 15:07:01	63665 7000 4100 4000	4.00 4.00 4.00 4.00	1 2 1 1	1000 4835 265 900	4.02 4.00 3.95 3.90	4.25 4.30 4.35 4.36	200 5374 160 100	1 4 1 1
VOXEL	22.50	0.00 %	10:16:11	10	22.60	2	297	22.50	22.60	10	1	0	1	[+]
VOX	22.50 22.60	20.30 24.70	10:16:11 09:34:12 09:34:11 09:26:54	10 5 10 10	22.60 22.50 22.50 22.50	1 1 1 1	10 10 10 10	22.40 22.10 22.00 21.90	22.70 22.80 22.90 23.20	635 205 50 935	1 1 2 2
WADEX	5.40	0.00 %	09:26:23	2	5.40	5	10	5.30	5.40	57	3	0	0	[+]
WAX	5.40 5.40	4.86 5.94	09:26:22 09:26:22 09:26:21 09:26:20	2 2 2 2	5.40 5.40 5.40 5.40	5 10 1 10	10 20 163 20	5.24 5.20 5.16 5.12	5.46 5.50 5.60 5.70	20 20 100 20	2 1 1 1
WARIMPEX	5.06	4.74 %	14:04:20	2	5.30	2	630	5.04	5.44	1000	1	0	1	[+]
WXF	5.06 5.30	4.56 5.56	09:00:00 11:49:24 11:19:57 13:54:01	197 34 220 500	5.06 5.06 5.10 5.06	1 0 0 0	330 0 0 0	5.00 0.00 0.00 0.00	5.48 5.50 5.70 5.72	950 654 381 508	1 1 2 1
WASKO	1.52	1.32 %	10:27:04	1302	1.53	1	1800	1.48	1.52	5656	3	3	5	[+]
WAS	1.52 1.53	1.37 1.67	10:27:04 10:27:04 09:02:39 16:36:27	1498 400 100 10	1.52 1.52 1.52 1.51	3 1 4 4	1156 2000 4500 4150	1.46 1.44 1.43 1.42	1.53 1.54 1.55 1.57	8298 745 6222 9000	4 2 3 4
WAWEL	864.00	0.23 %	17:00:00	38	868.00	4	10	866.00	868.00	129	1	0	104	[+]
WWL	862.00 868.00	778.00 950.00	17:00:00 17:00:00 16:12:36 16:12:30	1 1 1 1	868.00 868.00 866.00 866.00	1 1 1 1	1 11 6 1	864.00 862.00 860.00 856.00	870.00 874.00 876.00 880.00	34 1 5 44	2 1 1 3
WIELTON	12.28	-0.65 %	15:31:16	400	12.16	2	402	12.12	12.18	292	2	7	85	[+]
WLT	12.16 12.28	11.06 13.50	15:10:34 14:17:54 14:17:54 14:17:54	600 16 200 34	12.16 12.20 12.18 12.18	2 2 1 1	840 742 10 150	12.10 12.04 12.00 11.96	12.20 12.22 12.24 12.30	719 225 100 958	2 1 1 1
WIKANA	0.00	0.00 %	17:00:00	1	1.25	1	6580	1.16	1.25	1350	2	0	0	[+]
WIK	0.00 0.00	1.13 1.37	14:40:20 12:32:35 17:00:00 14:33:35	20 25 100 210	1.16 1.25 1.25 1.16	1 1 1 1	1000 1000 250 1	1.09 0.47 0.40 0.35	1.26 1.29 1.30 1.31	6050 345 10286 1000	1 1 3 1
WIRTUALNA	56.20	1.04 %	17:01:24	71	58.20	2	1223	58.20	59.00	366	2	4	251	[+]
WPL	56.20 58.20	50.60 61.80	17:01:24 17:01:24 17:00:00 17:00:00	46 730 14 1	58.20 58.20 58.20 58.20	1 1 1 2	20 159 5 170	57.20 57.00 56.80 56.60	59.80 60.00 60.20 60.60	20 388 188 195	1 5 1 2
WITTCHEN	15.50	-0.32 %	16:28:41	50	15.50	1	230	15.30	15.70	480	1	0	3	[+]
WTN	15.50 15.50	13.95 17.05	09:47:00 09:47:00 09:00:00 14:07:58	30 104 7 7	15.50 15.50 15.50 15.55	1 2 1 0	200 552 14 0	15.20 15.00 14.00 0.00	16.00 16.20 16.40 16.50	1100 146 50 412	2 2 1 3
WOJAS	4.04	3.46 %	12:53:47	14	4.19	1	48	3.91	4.18	811	2	0	1	[+]
WOJ	4.04 4.19	3.64 4.44	12:53:01 12:52:27 12:51:55 12:51:14	12 14 15 14	4.19 4.19 4.04 4.04	1 1 1 2	216 295 500 471	3.90 3.88 3.85 3.80	4.19 4.20 4.32 4.40	1196 3112 486 200	3 8 1 1
WORKSERV	1.97	-6.97 %	17:02:00	4664	1.87	7	17913	1.87	1.89	500	1	826	1,614	[+]
WSE	1.87 2.10	1.78 2.16	17:02:00 17:02:00 17:01:40 17:01:40	1000 433 567 3433	1.87 1.87 1.87 1.87	8 6 3 3	30786 7200 19200 6000	1.86 1.85 1.84 1.83	1.90 1.91 1.92 1.93	59323 87830 78177 100111	3 2 2 3
XTB	4.36	-1.38 %	16:25:44	500	4.30	1	2000	4.27	4.30	300	1	5	21	[+]
XTB	4.30 4.36	3.93 4.79	16:24:20 14:41:52 14:41:09 14:40:45	200 234 300 250	4.30 4.32 4.32 4.32	1 2 1 1	100 1252 800 350	4.26 4.24 4.23 4.22	4.31 4.32 4.36 4.46	216 866 2000 1106	2 1 1 2
YOLO	1.87	4.81 %	09:28:15	152	1.96	1	279	1.87	1.96	5130	3	0	0	[+]
YOL	1.87 1.96	1.69 2.05	09:00:00 09:14:50 09:14:49 09:14:46	5 8 22 15	1.87 1.87 1.87 1.87	1 0 0 0	4040 0 0 0	1.86 0.00 0.00 0.00	1.98 2.09 2.48 2.50	484 511 660 104	1 1 1 1
ZAMET	0.78	1.28 %	15:24:53	1000	0.79	1	3345	0.75	0.79	1100	1	1	1	[+]
ZMT	0.78 0.79	0.71 0.85	09:05:31 09:07:35 16:16:58 13:07:10	50 50 50 638	0.78 0.78 0.78 0.76	1 2 0 0	50000 50010 0 0	0.70 0.60 0.00 0.00	0.80 0.83 0.90 0.91	2079 300 2900 666	2 1 1 1
ZEPAK	8.14	-0.74 %	17:01:19	256	8.08	3	472	8.03	8.15	280	2	11	86	[+]
ZEP	8.03 8.25	7.33 8.95	17:00:38 17:00:00 17:00:00 16:49:57	244 8 2 1	8.08 8.08 8.08 8.15	1 1 2 1	299 200 1000 200	8.02 8.01 8.00 7.96	8.20 8.25 8.27 8.28	100 3827 250 248	1 3 1 1
ZPUE	94.50	6.32 %	16:08:13	6	101.00	1	11	98.50	101.00	5	1	1	53	[+]
PUE	94.50 102.00	85.50 103.00	16:02:47 15:54:16 15:54:16 13:07:50	5 25 5 5	101.00 102.00 101.00 102.00	1 1 1 2	15 50 100 110	98.00 96.50 96.00 95.00	102.00 103.00 115.00 117.00	75 101 4 25	1 1 1 1
ZUE	4.30	3.49 %	17:00:00	318	4.15	1	190	4.15	4.20	188	1	6	26	[+]
ZUE	4.11 4.30	3.87 4.73	16:16:24 15:16:57 15:04:48 12:31:29	10 150 50 2	4.20 4.14 4.14 4.28	1 2 3 1	1054 1055 2500 900	4.14 4.11 4.10 4.05	4.25 4.26 4.28 4.30	82 431 198 2000	1 1 1 1
ZYWIEC	468.00	-0.43 %	14:41:21	15	468.00	2	29	466.00	470.00	4	1	0	12	[+]
ZWC	468.00 468.00	422.00 510.00	10:09:58 09:18:38 13:05:55 12:41:01	5 5 1 2	468.00 468.00 470.00 468.00	1 2 3 1	2 12 13 5	464.00 462.00 460.00 456.00	472.00 474.00 476.00 478.00	10 8 10 8	1 2 3 2

GPW	Świat	Waluty

Analizy
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)

Forum
» LPP(3)
» Kup Pan Wiedzę!(4)
» Zmiana nazwy(4)
» Czy pojawi się handel ETF?(5)
» Przejęcie mBanku.(1)
» Do adminów(8)
» Waluty(2)
» Dla zainteresowanych Finasami, Giełdą,...(1)
» Dywidenda - do adminów(4)
» Sprawdzenie firmy przed podjęciem...(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