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

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	434.00	-0.12 %	09:26:35	10	433.50	1	30	435.00	437.00	30	1	0	46	[+]
11B	433.50 434.00	391.00 477.00	09:23:36 09:19:31 09:18:45 09:12:24	10 30 12 25	433.50 433.50 433.50 433.50	2 2 3 3	70 65 212 104	434.50 433.50 433.00 432.00	438.00 438.50 439.00 439.50	306 66 90 120	3 2 3 2
4FUNMEDIA	5.34	-8.89 %	09:20:07	50	4.92	2	535	4.92	4.98	613	1	7	37	[+]
4FM	4.90 5.34	4.81 5.86	09:19:38 09:19:01 09:18:18 09:17:30	613 593 20 458	4.98 4.98 4.98 4.98	1 2 2 1	400 1444 690 100	4.91 4.90 4.81 4.80	5.00 5.34 5.40 5.44	1500 100 184 1000	1 1 1 1
ABPL	25.70	1.56 %	09:24:45	50	26.10	1	30	25.90	26.20	96	2	0	7	[+]
ABE	25.70 26.10	23.20 28.20	09:16:30 09:16:19 09:11:24 09:00:00	96 40 54 25	26.00 25.80 25.70 25.70	1 1 1 1	80 346 395 60	25.80 25.70 25.60 25.50	26.30 26.40 26.50 26.60	385 430 38 354	1 2 1 1
ACAUTOGAZ	0.00	0.00 %	16:45:17	1	48.60	1	300	48.00	48.60	179	2	0	0	[+]
ACG	0.00 0.00	43.80 53.00	16:45:17 16:09:46 16:07:53 16:07:22	110 300 300 300	48.00 48.00 48.00 48.00	1 1 1 1	300 30 300 170	47.80 47.60 47.00 46.40	48.80 49.40 49.60 49.80	220 25 25 147	1 1 1 2
ACTION	2.99	0.00 %	09:00:00	423	2.99	1	77	2.99	3.04	570	1	1	2	[+]
ACT	2.99 2.99	2.70 3.28	09:00:00 09:00:00 17:00:00 17:00:00	77 48 375 125	2.99 2.99 2.99 2.99	1 1 1 1	361 2500 570 431	2.97 2.96 2.94 2.93	3.05 3.07 3.10 3.16	2155 513 500 569	2 1 1 2
ADIUVO	6.24	-3.23 %	09:28:12	10	6.00	1	1250	6.00	6.26	150	1	0	0	[+]
ADV	6.00 6.24	5.62 6.86	09:28:12 09:28:12 09:08:50 17:00:00	20 30 20 20	6.06 6.24 6.24 6.20	1 1 1 1	20 500 1330 1000	5.80 5.72 5.70 5.62	6.28 6.30 6.32 6.38	40 1499 570 50	2 2 1 1
AGORA	12.25	-1.21 %	09:20:41	233	12.25	1	150	12.20	12.35	5037	1	0	3	[+]
AGO	12.25 12.25	11.05 13.45	16:47:34 16:47:34 14:07:16 12:00:05	3 39 11 6	12.40 12.40 12.40 12.15	1 3 1 1	65 1738 840 90	12.15 12.00 11.95 11.90	12.40 12.50 12.60 12.70	886 3800 150 100	3 2 2 1
AGROTON	4.25	-4.69 %	09:22:46	15	4.06	1	485	4.11	4.29	629	1	0	0	[+]
AGT	4.06 4.25	3.83 4.67	09:00:00 17:00:00 17:00:00 16:05:04	20 1000 50 409	4.25 4.26 4.26 4.10	2 1 2 1	2000 300 2595 250	4.10 4.08 4.06 4.05	4.36 4.37 4.38 4.44	121 895 460 2480	1 1 1 1
AILLERON	8.44	-0.47 %	09:05:26	100	8.42	1	400	8.22	8.42	65	1	1	5	[+]
ALL	8.42 8.44	7.60 9.28	09:00:00 09:00:00 17:00:00 16:49:40	150 350 111 600	8.44 8.44 8.46 8.26	3 3 2 3	490 1237 400 2700	8.20 8.10 8.02 8.00	8.44 8.46 8.50 8.60	400 190 883 3980	1 1 1 1
ALIOR	27.00	0.52 %	09:30:39	300	27.14	1	150	27.02	27.04	636	3	18	499	[+]
ALR	26.94 27.24	24.30 29.70	09:29:56 09:27:36 09:27:34 09:26:21	150 122 300 175	27.12 27.12 27.12 27.10	4 5 4 7	1823 1966 2690 3688	27.00 26.98 26.96 26.94	27.06 27.08 27.10 27.12	250 1072 1075 650	2 5 3 2
ALTA	1.94	0.52 %	09:11:59	2	1.94	1	148	1.86	1.93	3900	1	0	0	[+]
AAT	1.94 1.94	1.75 2.12	16:37:19 12:28:04 10:50:49 10:50:49	308 80 700 289	1.93 1.93 1.92 1.92	1 1 1 1	4200 199 600 800	1.83 1.82 1.81 1.80	1.94 1.96 2.00 2.08	775 710 735 1521	1 1 1 1
ALTUSTFI	2.09	2.45 %	09:09:57	529	2.09	1	530	2.02	2.09	1671	2	3	7	[+]
ALI	2.02 2.09	1.88 2.29	09:09:57 09:04:26 09:04:17 09:02:26	65 97 1740 800	2.09 2.02 2.02 2.08	2 1 1 1	2403 1000 1000 1980	2.02 2.02 2.01 2.00	2.10 2.12 2.13 2.13	9779 1215 800 2055	2 1 1 2
ALUMETAL	42.70	0.00 %	09:00:00	100	42.70	1	391	42.50	42.70	135	2	0	11	[+]
AML	42.70 42.70	38.50 46.90	09:00:00 09:00:00 09:00:00 09:00:00	30 78 22 20	42.70 42.70 42.70 42.70	1 2 1 1	41 80 51 70	42.10 42.00 41.80 41.70	42.90 43.00 43.20 43.40	50 150 40 132	1 1 1 2
AMBRA	19.15	-0.78 %	09:07:58	10	19.00	1	50	18.70	19.00	256	2	0	6	[+]
AMB	19.00 19.15	17.25 21.00	09:05:13 09:00:00 09:00:00 09:00:00	68 116 52 53	19.15 19.15 19.15 19.15	1 2 2 5	182 286 185 2759	18.65 18.60 18.55 18.50	19.15 19.20 19.30 19.35	116 430 854 80	2 3 3 1
AMICA	141.40	0.00 %	09:21:25	7	141.60	1	12	141.60	142.60	38	1	0	37	[+]
AMC	141.40 141.60	127.40 155.40	09:05:21 09:05:21 09:05:21 09:00:00	5 65 128 1	141.40 141.40 141.40 141.40	3 1 5 2	42 233 122 41	141.40 141.20 140.80 140.40	142.80 143.00 143.20 144.00	58 70 100 227	1 3 1 4
AMREST	46.00	0.43 %	09:13:52	86	46.30	3	265	46.20	46.25	354	3	0	13	[+]
EAT	46.00 46.30	41.40 50.60	09:13:08 09:12:36 09:00:00 09:00:00	14 155 6 3	46.30 46.25 46.00 46.00	2 2 2 1	357 1744 1905 194	46.05 46.00 45.90 45.85	46.30 46.35 46.45 46.50	117 5 1051 614	3 1 2 2
APATOR	21.00	0.00 %	09:06:10	710	21.00	1	500	20.90	21.10	870	2	1	21	[+]
APT	21.00 21.00	18.90 23.10	09:00:00 09:00:00 09:00:00 14:48:03	50 40 200 40	21.00 21.00 21.00 21.00	1 3 1 6	200 604 40 297	20.80 20.70 20.60 20.50	21.20 21.30 21.50 21.60	1075 1160 145 132	2 2 2 2
APLISENS	10.30	0.98 %	09:01:23	2	10.30	3	3850	10.00	10.30	3817	7	0	0	[+]
APN	10.30 10.30	9.30 11.30	14:39:56 13:56:50 13:26:34 12:44:25	1 100 179 229	10.20 10.00 10.10 10.10	2 1 1 1	1010 100 135 205	9.90 9.85 9.75 9.70	10.50 10.60 10.80 10.90	2700 76 198 145	1 1 2 2
APSENERGY	2.25	1.33 %	09:00:25	5	2.29	2	4207	2.20	2.29	902	1	1	2	[+]
APE	2.25 2.29	2.03 2.47	09:00:22 09:00:20 09:00:18 09:00:16	4 4 4 5	2.26 2.26 2.26 2.26	1 1 1 1	5427 830 250 600	2.16 2.02 1.94 1.84	2.30 2.40 2.50 2.58	5300 750 816 700	2 1 1 1
ARCHICOM	0.00	0.00 %	17:00:00	13	18.50	2	280	18.60	19.25	100	1	0	0	[+]
ARH	0.00 0.00	16.65 20.30	17:00:00 17:00:00 17:00:00 17:00:00	300 29 100 420	18.50 18.50 18.50 18.50	1 5 2 1	55 344 520 280	18.55 18.50 18.40 18.25	19.30 19.35 19.60 19.80	400 32 1230 135	1 1 2 2
ARCTIC	4.12	1.72 %	09:30:38	342	4.15	1	1000	4.06	4.16	549	1	8	35	[+]
ATC	4.12 4.15	3.71 4.53	09:30:38 09:29:11 09:29:11 09:29:11	3 497 500 193	4.15 4.15 4.15 4.15	1 1 1 2	1000 1727 2000 3265	4.05 4.04 4.02 4.00	4.17 4.18 4.19 4.20	2300 2361 3800 9569	2 4 3 5
ARCUS	0.00	0.00 %	16:44:48	100	1.78	1	100	1.75	1.79	5000	1	0	0	[+]
ARC	0.00 0.00	1.61 1.95	16:22:01 15:50:10 15:25:35 15:17:21	435 519 681 5000	1.78 1.78 1.78 1.79	1 1 0 0	5500 1 0 0	1.69 0.01 0.00 0.00	1.87 2.08 2.42 2.44	435 3200 649 427	1 1 1 1
ARTERIA	5.55	0.91 %	09:00:00	5	5.55	1	142	5.45	5.55	3697	2	0	0	[+]
ARR	5.55 5.55	5.00 6.10	14:11:22 13:35:47 09:00:00 09:00:00	40 100 5 39	5.50 5.50 5.60 5.55	1 1 2 1	143 144 1566 146	5.40 5.35 5.30 5.25	5.60 5.75 5.80 6.20	285 521 1457 1656	1 2 2 2
ARTMAN	3.06	2.34 %	09:00:00	3	3.06	1	35	2.90	3.00	532	1	0	0	[+]
ART	3.06 3.06	2.75 3.37	15:15:00 15:12:26 15:12:26 13:17:30	1 193 12 303	2.99 2.90 2.97 2.99	1 1 1 3	265 2900 2000 1379	2.89 2.87 2.80 2.60	3.00 3.06 3.15 3.18	4849 867 333 680	2 2 1 1
ASBIS	3.85	0.26 %	09:28:03	64	3.86	2	1645	3.85	3.86	1977	3	16	62	[+]
ASB	3.85 3.86	3.46 4.24	09:28:03 09:27:25 09:27:25 09:27:24	936 64 499 341	3.86 3.86 3.86 3.85	1 1 3 2	1000 6000 2100 1445	3.85 3.84 3.82 3.81	3.88 3.88 3.89 3.90	1008 1500 6674 300	1 2 4 1
ASSECOBS	32.60	0.00 %	09:00:00	24	32.60	3	40	32.60	32.80	213	2	0	2	[+]
ABS	32.60 32.60	29.40 35.80	09:00:00 16:46:57 16:46:57 11:45:46	46 30 70 3	32.60 32.60 32.60 33.00	1 1 1 1	257 50 228 179	31.60 31.20 30.60 30.40	33.00 33.20 33.40 33.60	887 31 45 84	5 2 1 1
ASSECOPOL	64.50	0.78 %	09:26:16	5	65.00	1	170	64.85	65.00	83	2	0	10	[+]
ACP	64.50 65.00	58.05 70.95	09:25:29 09:21:03 09:20:57 09:20:55	17 20 8 27	64.95 64.95 64.80 64.85	2 1 2 1	153 160 33 194	64.65 64.60 64.50 64.45	65.05 65.10 65.20 65.25	91 200 200 1156	1 1 1 1
ASSECOSEE	24.60	0.82 %	09:20:28	10	24.60	1	100	24.20	24.40	23	1	0	0	[+]
ASE	24.60 24.60	22.20 27.00	17:00:00 16:36:59 16:10:22 16:02:46	13 82 10 10	24.40 24.60 24.40 24.40	2 3 2 1	153 345 119 700	24.00 23.80 23.60 23.40	24.60 24.80 25.00 25.20	17 1463 286 70	1 4 4 1
ASTARTA	16.40	2.48 %	09:21:49	200	16.50	1	461	16.30	16.60	476	2	2	38	[+]
AST	16.15 16.50	14.80 18.00	09:20:31 09:08:20 09:08:20 09:08:20	50 346 1081 73	16.50 16.15 16.15 16.45	3 2 3 1	874 301 300 60	16.15 16.10 16.00 15.90	16.70 16.75 16.80 16.90	83 950 294 400	1 2 2 2
ATAL	40.90	3.66 %	09:14:26	2	42.50	1	1	41.10	42.00	475	2	0	3	[+]
1AT	40.90 42.50	36.90 44.90	09:14:11 09:14:11 09:00:00 16:10:21	16 64 3 2	40.90 40.90 40.90 41.00	1 2 2 1	19 21 249 1000	41.00 40.90 40.80 40.70	42.20 42.40 42.50 42.90	90 451 477 50	2 4 8 1
ATENDE	3.48	0.00 %	09:00:00	2	3.48	1	2942	3.40	3.48	882	1	0	0	[+]
ATD	3.48 3.48	3.14 3.82	16:46:28 16:34:39 16:34:38 16:34:32	500 1 1 165	3.48 3.48 3.48 3.40	2 3 1 1	2000 1550 540 1000	3.32 3.30 3.20 3.10	3.50 3.52 3.60 3.64	1043 5333 1744 150	1 2 1 1
ATLANTAPL	0.00	0.00 %	11:54:17	970	4.70	1	33	4.70	4.78	523	1	0	0	[+]
ATP	0.00 0.00	4.23 5.16	10:29:55 09:25:35 09:25:35 09:25:34	100 1 1 1	4.80 4.80 4.80 4.80	1 1 1 1	1670 560 350 200	4.60 4.50 4.41 4.40	4.80 4.89 4.98 5.00	2304 805 470 11613	3 2 1 4
ATLANTIS	0.00	0.00 %	11:14:58	500	0.62	1	2844	0.58	0.62	2094	2	0	0	[+]
ATS	0.00 0.00	0.56 0.68	16:41:55 15:34:15 14:15:11 12:16:02	1 50 1 6	0.63 0.58 0.63 0.58	1 1 2 1	1500 3000 4030 1470	0.56 0.56 0.55 0.54	0.65 0.68 0.68 0.68	11496 3000 3900 3000	1 1 2 1
ATLASEST	1.58	0.64 %	09:00:00	500	1.58	1	1000	1.50	1.58	200	1	1	1	[+]
ATL	1.58 1.58	1.43 1.74	14:51:35 14:28:10 13:09:47 13:09:01	3400 72 5000 12963	1.57 1.57 1.52 1.48	1 1 1 1	5100 9850 10000 9850	1.49 1.48 1.46 1.45	1.59 1.60 1.64 1.65	5800 670 5000 5813	2 1 1 1
ATM	10.46	1.55 %	09:00:00	5	10.46	1	216	9.88	10.30	750	1	0	0	[+]
ATM	10.46 10.46	9.42 11.50	17:00:00 09:32:31 09:32:31 09:32:31	20 139 2 3	10.30 9.82 9.83 9.83	1 1 1 1	770 230 215 500	9.82 9.27 9.26 9.20	10.40 10.44 10.46 10.50	2758 50 666 4907	1 1 1 1
ATMGRUPA	4.75	0.00 %	09:07:52	115	4.75	1	30	4.70	4.75	2121	3	0	2	[+]
ATG	4.75 4.75	4.28 5.22	09:06:29 09:00:00 09:00:00 09:00:00	274 50 23 2	4.75 4.75 4.75 4.75	2 1 1 2	1086 1850 230 830	4.60 4.58 4.53 4.50	4.80 4.88 4.90 4.94	10 1100 14518 2000	1 1 3 1
ATREM	2.00	8.70 %	09:00:00	6	2.00	1	4110	1.84	1.94	4400	1	0	0	[+]
ATR	2.00 2.00	1.80 2.20	14:33:12 14:33:12 09:00:00 09:00:00	190 810 2 2	1.84 1.84 2.00 2.00	1 1 0 0	201 300 0 0	1.74 1.67 0.00 0.00	2.00 2.20 2.30 2.31	148 11203 900 300	1 2 1 1
AUTOPARTN	5.46	-0.37 %	09:21:42	500	5.40	1	300	5.34	5.44	353	2	3	15	[+]
APR	5.40 5.46	4.92 6.00	09:21:42 09:21:42 09:00:00 09:00:00	110 255 805 695	5.42 5.42 5.46 5.46	1 2 1 2	300 1750 950 1700	5.32 5.30 5.26 5.24	5.46 5.48 5.50 5.54	2447 500 30570 1400	3 1 17 1
BAHOLDING	0.99	1.03 %	09:17:23	993	0.98	2	1894	0.96	0.97	2245	2	14	14	[+]
BAH	0.98 0.99	0.89 1.09	09:12:54 09:11:23 09:08:33 09:08:33	1019 823 1468 532	0.99 0.98 0.99 0.99	1 1 1 1	2000 690 1300 300	0.95 0.95 0.95 0.95	0.98 0.99 0.99 0.99	3049 2512 2915 5020	2 2 2 3
BALTONA	6.65	-0.75 %	09:02:58	2	6.65	1	1200	6.45	6.65	318	1	0	0	[+]
BAL	6.65 6.65	6.00 7.30	09:00:03 16:37:44 16:37:44 16:37:01	2 8 142 358	6.70 6.70 6.65 6.65	1 1 1 1	1234 1000 1000 10000	6.10 6.00 5.95 0.01	6.70 6.75 6.80 6.85	2638 3200 877 500	2 3 1 1
BBIDEVNFI	4.60	2.22 %	09:00:00	1	4.60	1	568	4.50	4.66	1142	3	0	0	[+]
BBD	4.60 4.60	4.14 5.06	13:28:48 11:45:22 11:42:56 11:42:56	1 1 381 69	4.50 4.50 4.60 4.60	1 1 1 2	504 300 630 868	4.49 4.43 4.42 4.32	4.74 4.75 4.78 4.80	944 1900 1257 202	2 1 4 1
BEDZIN	13.95	9.84 %	09:06:16	1	13.95	1	592	12.70	13.25	78	1	0	0	[+]
BDZ	13.95 13.95	12.60 15.30	09:01:22 17:00:22 09:12:29 09:01:54	79 79 1 13	12.70 12.80 14.35 14.00	1 1 1 1	80 7 1015 112	12.00 11.00 9.90 8.96	13.30 13.95 14.35 14.40	565 70 70 867	1 1 1 2
BENEFIT	940.00	2.13 %	09:23:52	6	958.00	1	1	954.00	956.00	90	1	0	223	[+]
BFT	940.00 958.00	846.00 1030.00	09:18:07 09:04:55 09:04:55 09:04:55	1 4 1 3	954.00 950.00 950.00 948.00	2 1 3 2	21 27 30 38	950.00 944.00 942.00 940.00	958.00 960.00 964.00 966.00	1 50 6 22	1 1 1 3
BEST	0.00	0.00 %	11:18:01	40	22.80	1	330	22.80	23.80	330	1	0	0	[+]
BST	0.00 0.00	20.60 25.00	15:20:09 15:18:47 15:18:04 09:01:58	44 12 44 1	23.00 23.00 23.20 24.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	42.00 0.00 0.00 0.00	60 0 0 0	1 0 0 0
BETACOM	9.10	0.00 %	09:00:00	5	9.10	1	950	8.65	9.03	900	1	0	0	[+]
BCM	9.10 9.10	8.19 10.00	15:16:22 15:16:21 15:16:20 15:16:18	6 5 6 5	9.10 9.10 9.10 9.10	1 0 0 0	51 0 0 0	8.50 0.00 0.00 0.00	9.10 9.18 9.20 9.49	83 150 258 236	1 1 1 1
BIK	14.50	-1.36 %	09:00:00	5	14.50	1	600	14.04	14.50	280	1	0	0	[+]
BIK	14.50 14.50	13.06 15.94	17:00:00 15:36:05 15:16:43 15:16:41	1 125 3 2	14.70 14.04 14.70 14.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	14.66 14.70 15.38 15.88	550 250 354 589	1 3 1 1
BIOMEDLUB	1.16	0.00 %	09:30:56	2326	1.14	3	15000	1.14	1.14	9226	2	30	34	[+]
BML	1.13 1.16	1.04 1.27	09:30:42 09:30:42 09:30:16 09:27:40	4660 340 660 230	1.14 1.13 1.13 1.13	2 4 1 4	4000 19900 18000 107670	1.12 1.12 1.11 1.10	1.15 1.15 1.16 1.17	6499 4274 5000 4208	1 1 2 4
BIOTON	3.69	0.69 %	09:27:13	97	3.65	2	1083	3.65	3.70	564	3	2	8	[+]
BIO	3.64 3.70	3.32 4.05	09:27:13 09:12:23 09:07:54 09:07:53	100 98 95 210	3.70 3.69 3.69 3.69	1 1 1 1	5817 825 300 824	3.65 3.63 3.62 3.61	3.70 3.71 3.73 3.75	217 500 2000 310	1 1 1 1
BNPPL	70.80	-2.05 %	09:28:34	1	66.80	1	182	68.80	69.60	12	1	0	16	[+]
BNP	66.80 73.00	63.80 77.80	09:28:34 09:27:10 09:25:23 09:23:43	10 200 1 1	69.00 70.20 72.60 70.20	1 1 1 1	200 93 5 15	68.60 66.20 66.00 65.00	70.40 70.60 70.80 72.40	10 198 178 50	1 1 1 1
BOGDANKA	33.00	-0.61 %	09:28:48	43	32.60	2	80	32.45	32.60	8	1	2	50	[+]
LWB	32.60 33.00	29.70 36.30	09:28:48 09:27:43 09:25:21 09:24:31	157 100 40 243	32.60 33.00 33.00 32.60	3 1 1 1	115 75 200 30	32.40 32.35 32.30 32.25	32.75 32.85 32.90 33.00	95 160 100 2324	1 1 1 6
BOOMBIT	11.08	1.77 %	09:25:48	160	11.28	1	3300	11.10	11.25	659	3	1	10	[+]
BBT	11.08 11.28	9.97 12.19	09:24:06 09:24:06 09:23:36 09:23:36	119 100 61 39	11.25 11.25 11.20 11.20	1 1 1 1	150 698 50 100	11.02 11.02 11.01 11.01	11.25 11.27 11.28 11.35	500 638 129 90	1 2 1 1
BORYSZEW	4.59	0.44 %	09:29:30	476	4.60	1	636	4.59	4.60	476	1	2	8	[+]
BRS	4.58 4.65	4.13 5.04	09:26:41 09:09:58 09:08:57 09:04:31	280 300 20 153	4.59 4.58 4.59 4.62	2 2 3 1	424 1116 6062 1094	4.58 4.58 4.57 4.56	4.61 4.62 4.64 4.65	206 900 500 6099	1 1 1 2
BOS	6.80	0.00 %	09:00:00	20	6.80	1	100	6.72	6.80	348	2	0	0	[+]
BOS	6.80 6.80	6.12 7.48	09:00:00 17:00:00 16:49:44 16:26:35	2 260 500 70	6.80 6.80 6.80 6.80	2 1 1 1	325 300 150 130	6.70 6.68 6.66 6.62	6.86 6.88 6.90 6.94	1000 2498 1849 591	1 1 3 1
BOWIM	0.00	0.00 %	10:51:53	3700	1.98	1	4200	1.91	2.00	4000	1	0	0	[+]
BOW	0.00 0.00	1.79 2.16	09:00:23 09:00:23 09:00:00 16:44:36	3500 2000 481 261	2.00 2.00 2.08 2.08	1 2 1 0	2999 2333 19 0	1.82 1.81 1.79 0.00	2.04 2.16 2.20 2.30	320 3000 481 1200	1 1 1 1
BRASTER	0.45	-0.22 %	09:14:05	1900	0.45	1	500	0.45	0.46	500	1	4	2	[+]
BRA	0.45 0.45	0.41 0.50	09:01:29 09:01:29 09:00:00 17:03:10	424 976 1000 5179	0.45 0.45 0.45 0.45	3 3 7 2	5782 16546 38753 11000	0.45 0.45 0.45 0.44	0.46 0.46 0.46 0.46	3443 3082 5400 2500	2 1 2 1
BSCDRUK	43.60	0.00 %	09:03:57	48	43.60	1	49	42.90	43.90	25	1	0	10	[+]
BSC	43.60 43.60	39.30 47.90	09:00:00 09:00:00 09:00:00 17:00:00	50 2 140 1	43.60 43.60 43.60 43.60	1 1 1 1	591 23 24 170	42.80 42.50 42.40 42.30	44.00 44.10 44.70 45.00	24 240 11 120	1 1 1 2
BUDIMEX	185.00	0.43 %	09:12:06	1	187.80	2	28	185.60	187.00	94	5	0	7	[+]
BDX	185.00 187.80	166.60 203.50	09:00:00 09:00:00 09:00:00 09:00:00	1 10 11 13	185.00 185.00 185.00 185.00	3 1 2 1	87 21 115 11	185.40 185.20 185.00 184.80	187.60 187.80 188.00 188.60	25 49 380 21	1 1 3 1
BUMECH	2.53	3.10 %	09:07:53	50	2.66	1	200	2.60	2.65	1000	1	1	3	[+]
BMC	2.53 2.66	2.28 2.78	09:06:29 09:06:29 09:06:05 17:03:02	15 85 1000 100	2.66 2.58 2.53 2.58	1 3 1 1	360 1735 500 252	2.56 2.51 2.46 2.42	2.66 2.69 2.70 2.72	507 400 727 3240	2 1 3 2
CAPITAL	0.00	0.00 %	15:22:30	10	1.40	2	1764	1.27	1.34	900	1	0	0	[+]
CPA	0.00 0.00	1.26 1.54	11:40:31 16:01:21 15:37:52 11:11:49	50 10 700 10	1.27 1.37 1.27 1.37	1 1 1 1	1000 505 850 10000	1.23 1.22 1.22 1.21	1.41 1.42 1.43 1.44	563 1000 1888 21018	1 1 2 3
CCC	88.00	0.57 %	09:30:23	35	88.50	1	36	87.85	87.90	389	3	26	2,280	[+]
CCC	87.10 89.60	79.20 96.80	09:30:20 09:30:20 09:30:20 09:30:20	89 50 30 28	88.45 88.45 88.70 88.70	1 2 1 2	110 71 30 135	87.80 87.75 87.70 87.65	87.95 88.00 88.05 88.10	50 311 95 348	1 4 2 4
CDPROJEKT	277.00	-0.51 %	09:31:00	10	274.90	4	214	275.40	275.60	290	3	40	10,925	[+]
CDR	274.40 277.90	249.30 304.70	09:31:00 09:30:56 09:30:56 09:30:56	33 21 50 53	274.80 274.90 274.80 274.80	3 1 2 3	202 100 150 204	275.30 275.20 275.10 275.00	275.70 275.80 275.90 276.00	155 150 51 626	2 2 1 4
CDRL	20.90	2.94 %	09:11:22	175	21.00	1	217	20.90	21.00	170	3	1	18	[+]
CDL	20.90 21.00	18.85 22.90	09:03:45 09:00:35 09:00:00 09:00:00	40 40 360 243	20.90 20.90 20.90 20.90	1 2 2 2	380 140 650 200	20.70 20.60 20.50 20.40	21.30 21.40 21.70 21.80	297 150 350 500	1 1 1 1
CELTIC	0.00	0.00 %	16:30:17	10	6.40	1	856	6.25	6.40	2000	1	0	0	[+]
CPD	0.00 0.00	5.80 7.00	14:57:18 14:57:18 11:30:06 16:14:26	144 200 344 60	6.25 6.25 6.30 6.40	1 1 0 0	1000 1 0 0	6.10 2.52 0.00 0.00	6.50 6.70 0.00 0.00	1000 1000 0 0	1 1 0 0
CEZ	86.00	-0.58 %	09:00:00	4	86.00	1	1365	86.10	86.70	1879	2	0	1	[+]
CEZ	86.00 86.00	77.40 94.60	09:00:00 15:24:06 15:24:06 15:24:06	6 27 28 4	86.00 86.50 86.50 86.50	1 2 1 1	500 6 5000 6000	86.05 86.00 85.80 85.50	87.20 88.50 88.90 89.30	11000 30 20 23	2 1 1 1
CIECH	38.50	0.52 %	09:22:33	71	38.70	1	20	38.65	38.75	3	1	1	22	[+]
CIE	38.50 38.70	34.65 42.35	09:22:07 09:13:33 09:13:33 09:13:33	71 12 30 10	38.65 38.60 38.60 38.60	1 1 3 2	101 10 2531 2200	38.60 38.55 38.50 38.45	38.80 38.90 38.95 39.00	207 800 1353 1010	2 1 2 3
CIGAMES	0.83	0.12 %	09:29:07	5000	0.83	1	3996	0.83	0.83	2545	2	20	17	[+]
CIG	0.83 0.84	0.75 0.91	09:28:58 09:28:25 09:21:02 09:12:57	1200 5000 200 2000	0.83 0.84 0.83 0.83	1 1 1 1	2000 1200 3000 2495	0.83 0.83 0.82 0.82	0.84 0.84 0.84 0.84	1050 2000 20650 728	1 1 4 1
CLNPHARMA	46.50	-0.87 %	09:29:39	10	45.60	2	90	45.60	45.75	49	2	0	14	[+]
CLN	45.60 46.60	41.85 51.10	09:26:04 09:25:16 09:19:11 09:19:11	110 20 10 22	45.75 45.75 46.00 46.00	2 1 1 1	85 50 220 50	45.50 45.45 45.40 45.35	45.95 46.35 46.55 46.60	35 270 55 50	1 1 1 1
CNT	15.40	0.00 %	09:15:57	1	15.40	2	150	15.00	15.40	804	2	0	0	[+]
CNT	15.40 15.40	13.90 16.90	16:48:52 16:48:52 16:48:31 16:48:31	2 9 1 50	15.40 15.30 15.30 15.20	2 1 1 1	580 55 100 60	14.90 14.80 14.70 14.60	15.50 15.70 15.90 16.00	1159 70 144 215	4 1 2 3
COGNOR	1.27	1.97 %	09:19:18	100	1.30	1	925	1.28	1.29	5190	1	1	1	[+]
COG	1.27 1.30	1.14 1.39	09:16:42 09:06:38 09:00:00 09:00:00	150 95 128 455	1.29 1.30 1.27 1.27	1 2 5 3	1272 3633 25291 2536	1.26 1.26 1.25 1.24	1.29 1.30 1.31 1.32	3200 4312 790 4000	2 5 1 2
COMARCH	205.00	0.00 %	09:00:00	10	205.00	2	27	205.00	206.00	36	4	0	4	[+]
CMR	205.00 205.00	184.50 225.00	09:00:00 09:00:00 09:00:00 09:00:00	1 3 5 2	205.00 205.00 205.00 205.00	2 2 1 2	152 79 80 33	202.00 201.00 200.00 198.00	208.00 209.00 210.00 212.00	90 210 35 105	1 5 3 3
COMP	0.00	0.00 %	17:03:26	4	65.60	2	89	65.00	65.80	51	1	0	0	[+]
CMP	0.00 0.00	59.20 72.00	17:00:00 09:26:13 09:26:13 09:26:12	31 1 1 2	65.60 65.80 65.80 65.80	1 1 1 1	90 51 250 200	64.80 64.60 64.40 63.00	66.00 66.40 66.60 66.80	155 41 250 265	1 1 1 2
COMPERIA	0.00	0.00 %	11:42:14	1	2.60	1	3140	2.48	2.60	2899	1	0	0	[+]
CPL	0.00 0.00	2.34 2.86	09:14:54 09:03:26 09:01:59 09:01:02	60 400 708 1200	2.48 2.56 2.56 2.56	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	20.00 22.00 0.00 0.00	1300 75 0 0	1 1 0 0
CORMAY	0.97	-1.62 %	09:24:18	36091	0.97	2	509	0.97	0.98	7021	2	45	44	[+]
CRM	0.97 0.97	0.88 1.07	09:24:18 09:24:18 09:24:18 16:42:47	2500 5121 1288 180	0.97 0.97 0.97 0.99	1 2 1 1	3900 10000 1000 10000	0.97 0.96 0.96 0.96	0.99 0.99 0.99 0.99	3850 44856 5538 5782	1 1 1 4
CPGROUP	7.50	1.35 %	09:00:00	5	7.50	1	130	7.38	7.49	1100	1	0	0	[+]
CPG	7.50 7.50	6.75 8.25	14:16:39 10:13:25 10:05:02 10:02:31	70 800 50 10	7.40 7.35 7.35 7.40	1 1 1 1	1022 1300 267 1758	7.35 7.17 6.44 6.40	7.50 7.60 7.70 7.80	5182 89 1497 1713	1 2 2 1
CYFRPLSAT	27.20	1.48 %	09:31:00	60	27.44	2	360	27.36	27.40	403	2	47	1,285	[+]
CPS	26.96 27.56	24.48 29.92	09:31:00 09:30:13 09:30:13 09:30:12	110 250 200 507	27.44 27.46 27.46 27.46	2 2 5 6	996 344 20701 5213	27.34 27.32 27.30 27.28	27.42 27.44 27.46 27.48	427 1809 200 2460	2 6 1 3
DATAWALK	56.80	-0.36 %	09:25:16	61	56.00	2	44	56.00	56.40	60	1	0	13	[+]
DAT	56.00 56.80	51.20 62.40	09:25:08 09:25:08 09:14:18 09:03:48	98 2 70 1	56.00 56.00 56.00 56.80	1 1 2 1	48 50 500 140	55.60 55.20 55.00 54.80	56.60 56.80 57.00 57.20	320 189 1598 300	3 2 8 1
DEBICA	82.00	0.00 %	09:10:40	65	82.00	1	6	81.40	82.00	560	1	1	88	[+]
DBC	82.00 82.00	73.80 90.20	09:07:07 09:00:00 09:00:00 09:00:00	500 2 107 6	82.00 82.00 82.00 82.00	1 1 1 2	19 100 30 22	81.20 81.00 80.80 80.60	82.20 83.00 83.20 83.60	275 283 5 102	1 4 1 2
DECORA	19.30	1.55 %	09:13:50	66	19.60	1	100	19.05	19.60	388	1	0	3	[+]
DCR	19.30 19.70	17.40 21.20	09:11:53 09:00:00 17:00:00 16:45:07	3 82 1 40	19.70 19.30 19.30 19.00	3 1 1 1	3047 100 55 407	19.00 18.90 18.75 18.70	19.70 19.80 19.90 19.95	90 1361 87 200	1 2 1 2
DEKPOL	0.00	0.00 %	09:05:22	2	25.70	1	150	24.80	25.00	422	1	0	0	[+]
DEK	0.00 0.00	23.20 28.20	17:00:00 12:28:36 12:23:49 09:00:44	2 2 300 2	25.00 25.00 24.50 25.70	2 1 0 0	327 10 0 0	24.00 21.00 0.00 0.00	25.20 25.50 25.70 25.90	299 50 387 371	1 1 1 1
DELKO	0.00	0.00 %	10:27:58	28	11.40	1	115	11.30	11.40	22	1	0	0	[+]
DEL	0.00 0.00	10.30 12.50	10:27:44 10:19:52 10:01:11 09:00:44	50 172 23 200	11.40 11.30 11.30 11.30	2 2 1 2	233 710 456 70	11.20 11.10 11.00 10.90	11.50 11.60 11.70 11.80	300 707 2688 20	1 3 4 1
DEVELIA	2.66	1.70 %	09:28:40	200	2.70	2	3040	2.69	2.69	321	1	63	169	[+]
DVL	2.66 2.72	2.40 2.92	09:18:46 09:18:46 09:17:10 09:17:10	13 587 303 77	2.70 2.70 2.70 2.70	2 5 1 4	3577 1897 4691 10213	2.68 2.67 2.66 2.66	2.70 2.71 2.72 2.73	1251 1673 2264 24990	2 3 3 6
DGA	6.10	0.00 %	09:25:10	2	6.14	1	50	5.90	6.14	1146	1	0	0	[+]
DGA	6.10 6.14	5.50 6.70	09:25:09 09:00:00 09:00:00 09:00:00	2 21 2 2	6.14 6.10 6.14 6.14	1 1 1 1	1390 50 37 90	5.88 5.80 5.62 5.50	6.16 6.50 6.52 6.80	1445 50 31 150	3 1 1 1
DINOPL	155.30	1.48 %	09:29:52	62	157.40	2	82	158.20	158.30	285	4	10	1,613	[+]
DNP	155.30 158.00	139.80 170.80	09:29:49 09:29:44 09:29:44 09:29:44	62 144 78 78	157.30 157.20 157.20 157.20	4 4 1 2	494 253 100 115	158.10 158.00 157.70 157.60	158.40 158.50 158.60 158.70	374 121 217 122	5 2 3 2
DOMDEV	96.60	1.04 %	09:23:58	15	97.00	1	11	96.40	96.80	43	2	0	7	[+]
DOM	96.60 97.00	87.00 106.00	09:16:01 09:11:13 09:05:20 09:03:07	28 14 14 1	96.60 96.60 96.60 96.60	3 3 1 1	33 50 10 11	96.20 96.00 95.80 95.60	97.00 97.80 98.00 98.60	117 220 90 50	4 2 1 1
DROZAPOL	0.00	0.00 %	09:23:21	6	1.37	1	920	1.36	1.46	5150	1	0	0	[+]
DPL	0.00 0.00	1.23 1.50	09:23:17 09:23:14 09:23:11 09:23:08	3 2 4 1	1.37 1.37 1.37 1.37	1 1 1 1	5550 1190 695 5	1.36 1.24 1.19 0.15	1.47 1.57 1.58 1.62	25 300 2415 2580	1 1 2 1
ECHO	5.12	0.00 %	09:23:33	103	5.11	1	1897	5.11	5.13	130	1	2	8	[+]
ECH	5.11 5.14	4.61 5.63	09:18:05 09:05:29 09:00:20 09:00:10	200 250 434 566	5.14 5.14 5.14 5.12	4 5 1 1	2160 12821 600 500	5.10 5.05 5.02 5.01	5.14 5.19 5.20 5.23	1321 2891 8750 477	2 1 2 1
EDINVEST	0.00	0.00 %	13:18:45	3572	2.10	1	5000	2.04	2.12	7721	3	0	0	[+]
EDI	0.00 0.00	1.89 2.30	13:18:45 09:24:51 09:24:32 09:23:44	3800 72 500 500	2.10 2.10 2.10 2.10	3 1 1 0	9064 2500 920 0	2.02 2.00 1.98 0.00	2.30 2.50 2.68 2.86	150 1500 1121 13200	1 2 1 3
EFEKT	5.30	0.00 %	09:00:00	5	5.30	2	1570	5.15	5.30	2271	1	0	0	[+]
EFK	5.30 5.30	4.78 5.80	17:00:00 13:28:47 09:00:00 09:00:00	10 30 100 100	5.30 5.15 5.30 5.30	1 1 1 1	200 34 100 180	5.10 5.00 4.90 4.78	5.40 5.50 5.55 5.75	1450 1100 442 183	1 1 2 1
EKOEXPORT	5.58	1.97 %	09:30:38	1100	5.70	1	100	5.75	5.79	197	2	15	85	[+]
EEX	5.58 5.85	5.03 6.13	09:28:21 09:28:21 09:28:21 09:28:06	50 1132 718 100	5.70 5.70 5.75 5.76	1 1 1 2	104 200 587 1740	5.73 5.72 5.70 5.65	5.80 5.81 5.82 5.83	1143 500 500 129	2 1 1 1
ELBUDOWA	8.18	-1.24 %	09:29:42	422	7.98	1	98	7.94	8.16	646	2	1	7	[+]
ELB	7.98 8.18	7.38 8.98	09:18:26 09:16:30 09:13:00 09:04:09	2 100 400 2	8.18 8.10 8.16 8.18	1 1 1 1	100 150 1000 165	7.92 7.90 7.88 7.86	8.18 8.20 8.22 8.24	1861 73 261 1000	3 1 2 1
ELEKTROTI	4.46	-1.55 %	09:00:00	10	4.46	1	150	4.44	4.52	50	1	0	1	[+]
ELT	4.46 4.46	4.02 4.90	09:00:00 09:00:00 09:00:00 16:45:59	20 20 100 600	4.46 4.46 4.46 4.53	1 1 1 1	1710 50 1000 50	4.42 4.33 4.24 4.22	4.60 4.64 4.74 4.88	50 1630 50 100	1 1 1 1
ELEMENTAL	1.88	1.06 %	09:22:41	924	1.90	2	7111	1.86	1.92	8076	1	26	50	[+]
EMT	1.87 1.90	1.69 2.06	09:22:02 09:21:47 09:21:47 09:21:47	555 9999 1906 2121	1.90 1.89 1.88 1.88	1 1 2 1	1500 1111 9190 1000	1.85 1.85 1.85 1.83	1.92 1.93 1.94 1.95	11023 2138 4610 4500	3 2 4 1
ELKOP	1.15	0.00 %	09:00:00	1	1.15	1	300	1.09	1.15	1102	2	0	0	[+]
EKP	1.15 1.15	1.03 1.26	12:56:36 12:56:36 12:56:17 11:56:04	5 135 1300 1	1.15 1.11 1.11 1.15	2 1 1 1	1342 1000 1460 9080	1.05 1.04 1.03 0.98	1.16 1.19 1.19 1.20	1299 854 7554 1113	1 1 2 2
ELZAB	3.74	9.63 %	09:26:31	135	4.10	1	400	PKC	4.18	4	1	3	13	[+]
ELZ	3.74 4.10	3.38 4.10	09:25:47 09:02:12 09:02:12 09:02:12	100 50 48 452	4.08 4.08 4.00 3.92	1 1 1 1	200 300 650 400	4.26 4.24 4.20 3.74	4.20 4.50 4.80 4.90	601 1987 500 200	2 1 1 1
EMC	0.00	0.00 %	16:47:21	10	5.75	1	1390	5.40	5.65	1330	1	0	0	[+]
EMC	0.00 0.00	5.20 6.30	16:13:02 16:49:27 09:59:44 15:39:37	150 160 82 15	5.50 5.65 5.85 5.65	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	5.85 5.90 6.00 6.05	99 50 90 400	1 1 1 1
ENAP	1.44	0.00 %	09:00:17	1608	1.44	1	1100	1.44	1.48	1238	1	2	2	[+]
ENP	1.44 1.44	1.30 1.58	09:00:00 17:00:00 16:49:37 16:49:33	2 30000 1 9500	1.44 1.44 1.50 1.44	1 1 1 1	850 5353 599 2021	1.43 1.42 1.38 1.31	1.49 1.50 1.51 1.52	1000 8958 222 8980	1 5 1 2
ENEA	7.42	0.40 %	09:30:37	520	7.48	1	110	7.42	7.44	1789	2	15	109	[+]
ENA	7.42 7.48	6.68 8.16	09:30:26 09:29:10 09:29:10 09:29:10	200 500 1650 200	7.48 7.47 7.48 7.48	2 3 2 3	215 1622 7500 1154	7.42 7.41 7.41 7.40	7.45 7.45 7.46 7.46	898 1000 3327 7816	1 1 4 3
ENELMED	0.00	0.00 %	13:04:31	270	12.90	1	200	12.50	12.90	600	1	0	0	[+]
ENE	0.00 0.00	11.70 14.10	12:27:49 12:26:21 11:29:40 10:41:57	2 5 297 100	12.90 12.60 12.50 11.70	1 1 1 1	620 45 500 10	12.30 11.50 11.00 10.00	13.90 14.50 14.90 15.00	900 4300 90 2	1 1 1 1
ENERGA	7.33	-2.03 %	09:30:45	500	7.24	2	2176	7.21	7.22	3187	5	140	1,017	[+]
ENG	7.15 7.33	6.60 8.06	09:30:36 09:29:42 09:29:28 09:29:28	1284 200 200 1007	7.24 7.25 7.26 7.27	3 2 5 2	1040 2005 2497 790	7.21 7.21 7.20 7.20	7.22 7.23 7.24 7.24	2500 2500 2000 4000	2 2 1 1
ENERGOINS	0.65	-6.59 %	09:01:50	435	0.65	1	1565	0.65	0.70	8598	1	1	1	[+]
ENI	0.65 0.65	0.59 0.72	09:00:00 15:59:14 15:59:14 15:47:02	755 143 1807 1007	0.65 0.70 0.70 0.70	1 1 1 1	3000 1200 130 200	0.65 0.65 0.64 0.63	0.70 0.70 0.70 0.77	4213 2912 950 1000	2 1 1 1
ENTER	51.00	0.00 %	09:23:50	2	50.00	2	67	49.60	50.00	61	2	0	23	[+]
ENT	49.60 51.00	45.90 56.00	09:20:37 09:15:58 09:08:29 09:08:29	86 50 10 50	50.00 50.00 49.60 49.80	1 1 5 1	300 264 478 160	49.50 49.10 49.00 48.70	50.40 51.00 51.20 51.80	28 274 140 40	1 4 2 1
ERBUD	21.00	0.00 %	09:13:23	2	21.30	1	82	21.00	21.20	100	1	0	4	[+]
ERB	21.00 21.30	18.90 23.10	09:13:23 09:13:22 09:08:24 09:08:24	21 2 118 47	21.20 21.20 21.00 21.00	1 1 1 1	500 59 25 16	20.90 20.80 20.50 20.30	21.30 21.40 21.70 21.90	720 547 512 150	1 2 2 1
ERG	0.00	0.00 %	15:36:30	6	27.40	1	300	26.20	27.40	275	1	0	0	[+]
ERG	0.00 0.00	24.80 30.00	12:20:10 11:30:18 11:29:41 10:06:32	100 275 8 1	27.40 27.60 28.60 28.60	1 1 2 0	4 368 200 0	26.00 25.00 23.00 0.00	27.80 28.60 29.20 29.80	482 100 116 117	1 2 1 2
ESOTIQ	11.80	0.00 %	09:00:00	5	11.80	1	154	11.50	11.80	190	1	0	0	[+]
EAH	11.80 11.80	10.65 12.95	17:00:00 16:33:31 16:13:47 11:34:10	150 50 1 300	11.80 11.80 11.40 11.85	1 1 1 1	669 119 72 50	11.40 11.00 10.95 10.90	11.85 11.95 12.00 12.35	250 630 758 70	1 1 3 1
ESSYSTEM	0.00	0.00 %	09:00:00	100	3.48	0	0	0.00	0.00	0	0	0	0	[+]
ESS	0.00 0.00	3.14 3.82	13:14:10 09:35:19 09:28:25 09:24:41	300 1000 500 40	3.48 3.48 3.48 3.48	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
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	100	1.46	2.45	2	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	6.62	4.52 %	09:30:28	35	6.94	1	123	6.86	6.92	260	1	16	111	[+]
EUC	6.62 7.00	5.96 7.28	09:26:09 09:25:16 09:25:16 09:25:16	300 95 350 250	6.94 6.94 6.92 6.92	2 2 3 7	580 187 5200 9178	6.80 6.78 6.76 6.70	6.94 6.96 6.98 7.00	1145 629 420 1555	2 1 1 3
EUROCASH	19.57	-1.12 %	09:29:29	95	19.43	1	151	19.42	19.43	732	4	8	147	[+]
EUR	19.28 19.59	17.62 21.52	09:28:55 09:28:29 09:27:56 09:27:56	200 100 169 27	19.41 19.40 19.35 19.35	1 1 1 1	500 140 140 140	19.40 19.39 19.38 19.36	19.44 19.45 19.46 19.47	496 330 316 1215	2 2 1 2
EUROHOLD	0.00	0.00 %	09:01:03	1	5.70	1	100	3.00	5.00	211	1	0	0	[+]
EHG	0.00 0.00	5.15 6.25	09:00:49 09:00:37 09:00:25 09:02:22	3 2 1 2	5.70 5.70 5.70 5.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.20 5.60 5.65 6.00	1000 86 448 330	1 1 1 2
EUROTEL	26.10	1.15 %	09:29:23	205	26.30	1	85	26.30	26.40	200	3	0	13	[+]
ETL	26.10 26.30	23.50 28.70	09:25:16 09:24:57 09:16:13 09:07:56	95 15 30 50	26.30 26.30 26.20 26.20	2 2 1 3	294 64 153 202	26.20 26.10 26.00 25.80	26.50 26.70 26.90 27.00	1193 442 219 613	2 3 3 2
FAMUR	3.38	0.00 %	09:28:48	2368	3.36	5	3168	3.35	3.38	1017	4	7	22	[+]
FMF	3.36 3.38	3.04 3.71	09:28:48 09:18:09 09:18:09 09:10:34	500 33 3 97	3.38 3.38 3.38 3.38	1 2 1 4	500 680 950 15065	3.34 3.33 3.33 3.32	3.38 3.39 3.40 3.41	597 4000 20827 4696	1 1 4 2
FASING	0.00	0.00 %	16:47:25	36	15.50	1	564	15.15	15.50	164	1	0	0	[+]
FSG	0.00 0.00	13.95 17.05	16:47:25 16:47:25 16:47:25 16:47:25	20 160 73 134	15.40 15.40 15.20 15.20	1 1 2 2	497 10 419 389	15.10 15.00 14.80 14.60	15.75 15.80 15.85 16.00	125 600 474 452	1 2 1 1
FEERUM	12.35	0.00 %	09:00:00	1	12.35	1	1635	12.10	12.45	1221	2	0	0	[+]
FEE	12.35 12.35	11.15 13.55	16:35:58 16:35:56 16:35:53 16:33:40	1 1 1 1	12.35 12.35 12.35 12.35	1 1 1 1	632 100 1000 1500	11.90 10.80 10.00 9.40	12.50 12.65 13.10 13.15	1865 150 400 500	2 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	73	1	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 17.10 28.00 33.20	843 87 150 52	1 1 1 1
FERRO	17.90	-1.12 %	09:25:47	140	17.60	1	350	17.40	17.80	521	2	0	6	[+]
FRO	17.60 17.90	16.15 19.65	09:25:47 09:21:38 09:21:38 09:00:00	71 10 50 50	17.80 17.90 17.90 17.90	1 3 1 1	580 345 1159 500	17.35 17.30 17.25 17.05	17.90 17.95 18.00 18.45	650 470 450 109	2 2 2 1
FERRUM	3.59	3.72 %	09:02:45	1	3.62	1	110	3.51	3.57	996	1	0	1	[+]
FER	3.59 3.62	3.24 3.94	09:02:43 09:02:40 09:02:38 09:02:37	20 4 6 8	3.59 3.59 3.59 3.59	1 2 1 1	1000 2590 380 2000	3.49 3.43 3.42 3.41	3.58 3.60 3.65 3.66	500 2090 1506 9461	1 1 1 1
FON	0.22	6.82 %	09:29:37	157	0.24	1	2000	0.23	0.24	3000	1	121	29	[+]
FON	0.22 0.24	0.20 0.24	09:25:46 09:25:44 09:25:44 09:25:44	5933 5596 2404 2000	0.24 0.24 0.24 0.24	1 2 1 1	2000 6361 2400 1559	0.23 0.23 0.22 0.22	0.24 0.24 0.25 0.25	83562 5936 6200 1500	3 1 2 1
FORTE	32.80	0.92 %	09:06:54	20	32.80	1	20	32.50	32.80	94	3	0	2	[+]
FTE	32.80 32.80	29.55 36.05	09:00:00 17:00:00 17:00:00 17:00:00	39 180 163 100	32.80 32.50 32.50 32.50	1 2 1 1	390 550 391 51	32.30 32.20 32.05 31.75	32.95 33.00 33.10 33.20	380 300 500 430	1 1 1 2
GETIN	1.52	0.67 %	09:20:07	2303	1.51	2	2990	1.50	1.50	86	1	10	15	[+]
GTN	1.51 1.52	1.37 1.67	09:19:04 09:19:04 09:00:00 09:00:00	500 1300 970 30	1.51 1.51 1.52 1.52	1 1 3 1	500 1000 96297 690	1.49 1.49 1.49 1.49	1.51 1.51 1.52 1.53	2697 20000 12210 6030	1 2 3 3
GLCOSMED	0.00	0.00 %	11:22:24	33	1.05	2	792	1.05	1.13	6700	1	0	0	[+]
GLC	0.00 0.00	0.95 1.16	09:01:32 09:01:32 15:57:29 15:56:42	10 21 33 6146	1.03 1.03 1.08 1.12	2 1 1 1	7802 3000 1000 100	1.03 1.00 0.90 0.89	1.40 1.42 1.44 1.50	997 1093 1340 1000	1 1 1 1
GPW	42.25	-0.70 %	09:20:41	1	42.40	3	392	42.50	42.60	167	1	0	19	[+]
GPW	42.25 42.60	38.05 46.45	09:12:04 09:10:58 09:05:27 09:05:11	31 2 24 26	42.60 42.60 42.25 42.25	2 2 4 1	201 400 2160 76	42.45 42.35 42.30 42.25	42.65 42.70 42.80 42.90	100 118 600 2065	1 1 1 6
GROCLIN	1.55	0.00 %	09:03:11	1	1.55	1	2500	1.52	1.55	140	1	0	0	[+]
GCN	1.55 1.55	1.40 1.70	09:03:10 09:03:09 09:03:09 09:03:08	1 1 1 2	1.55 1.55 1.55 1.55	1 1 2 1	2500 14356 891 1168	1.52 1.51 1.51 1.49	1.57 1.57 1.57 1.58	960 880 2500 2500	1 1 1 1
GRODNO	6.12	2.27 %	09:05:46	1	6.30	1	250	6.16	6.30	749	2	0	1	[+]
GRN	6.12 6.30	5.52 6.72	09:00:00 09:00:00 16:48:21 16:47:10	60 100 151 849	6.12 6.12 6.16 6.16	1 1 1 1	350 2440 2000 3300	6.14 6.12 6.10 6.06	6.32 6.36 6.42 6.48	1000 1000 2196 150	1 1 1 1
GRUPAAZOTY	27.00	2.02 %	09:30:04	50	27.26	4	479	27.00	27.18	180	1	6	158	[+]
ATT	27.00 27.42	24.30 29.70	09:30:04 09:29:29 09:29:29 09:27:16	150 50 50 213	27.24 27.24 27.24 27.26	3 1 1 2	1705 500 1000 150	26.90 26.88 26.82 26.80	27.20 27.22 27.24 27.26	597 130 100 110	2 2 1 1
GTC	9.40	0.21 %	09:22:59	64	9.35	1	300	9.26	9.38	1587	3	0	3	[+]
GTC	9.27 9.40	8.46 10.34	09:22:59 09:22:59 09:22:59 09:09:54	12 21 10 53	9.30 9.27 9.27 9.31	2 1 2 1	560 600 5300 590	9.25 9.23 9.22 9.20	9.40 9.43 9.45 9.46	1549 1000 4618 660	1 1 3 2
HANDLOWY	56.30	0.36 %	09:31:03	6	56.20	2	3130	56.00	56.10	409	3	0	19	[+]
BHW	56.20 56.30	50.70 61.90	09:31:03 09:06:31 09:06:30 09:02:31	29 200 80 10	56.20 56.20 56.30 56.30	2 1 3 3	250 400 3503 850	55.90 55.80 55.70 55.50	56.20 56.30 56.40 56.50	181 45 664 854	3 2 5 6
HELIO	9.60	0.00 %	09:03:57	2	9.60	1	850	9.20	9.60	995	1	0	0	[+]
HEL	9.60 9.60	8.65 10.50	09:00:34 16:06:03 16:03:54 09:03:11	2 1 2 2	9.60 9.60 9.20 9.70	1 1 1 0	127 140 340 0	9.10 9.05 8.05 0.00	9.65 9.70 9.80 10.40	800 441 93 196	1 1 1 1
HERCULES	0.96	0.00 %	09:18:11	2	0.99	1	8745	0.90	0.95	7899	1	2	2	[+]
HRS	0.96 0.99	0.86 1.05	09:00:00 14:17:28 14:11:23 14:11:23	2000 1 868 500	0.96 0.99 0.89 0.89	1 1 1 1	2000 1500 1500 10000	0.88 0.85 0.83 0.82	0.99 0.99 1.00 1.02	2730 3407 25 2022	2 4 1 2
HYDROTOR	35.20	0.57 %	09:00:00	8	35.20	3	265	34.80	35.20	140	1	0	1	[+]
HDR	35.20 35.20	31.80 38.60	09:00:00 14:43:53 14:43:53 11:19:27	12 50 88 10	35.20 35.00 35.00 35.20	3 1 2 3	358 175 535 129	34.60 34.40 34.20 34.00	35.40 35.60 35.80 36.20	100 230 101 225	1 1 1 2
I2DEV	8.50	0.00 %	09:00:00	3	8.50	1	960	8.25	8.50	594	1	0	0	[+]
I2D	8.50 8.50	7.65 9.35	14:57:50 14:57:49 14:57:48 14:57:48	2 4 5 4	8.50 8.50 8.50 8.50	1 1 0 0	500 11 0 0	8.20 7.65 0.00 0.00	8.65 9.10 10.00 10.50	870 200 500 500	1 1 1 1
IDEABANK	2.34	-0.22 %	09:25:52	1206	2.29	2	1499	2.28	2.33	784	2	9	20	[+]
IDA	2.29 2.34	2.11 2.57	09:23:59 09:19:55 09:19:45 09:12:01	1500 1000 855 745	2.29 2.29 2.29 2.29	2 2 1 2	1933 1500 698 3534	2.27 2.26 2.25 2.25	2.34 2.35 2.35 2.36	2903 1000 20727 1702	3 1 5 2
IDMSAPL	0.00	0.00 %	15:39:45	1274	0.89	1	726	0.89	0.91	8383	1	0	0	[+]
IDM	0.00 0.00	0.80 0.98	15:10:07 14:57:03 13:22:27 12:16:15	32 2200 1526 20	0.88 0.89 0.89 0.91	1 1 1 1	491 9000 150 300	0.88 0.86 0.75 0.35	0.92 0.95 1.00 1.02	4200 855 1384 1500	2 1 2 1
IFIRMA	3.70	0.54 %	09:00:00	150	3.70	1	715	3.65	3.69	250	1	0	1	[+]
IFI	3.70 3.70	3.33 4.07	14:39:05 14:29:33 14:04:14 14:03:19	585 400 1000 400	3.68 3.68 3.67 3.66	2 1 2 5	1627 300 786 2125	3.63 3.61 3.60 3.59	3.70 3.72 3.75 3.76	4850 4350 972 2025	1 2 3 5
IIAAV	0.00	0.00 %	14:40:34	36	106.40	1	1000	105.00	106.40	444	2	0	0	[+]
IIA	0.00 0.00	95.80 117.00	14:05:18 14:00:15 13:58:34 13:08:38	90 842 10 500	105.20 105.20 105.40 105.20	1 0 0 0	20 0 0 0	95.00 0.00 0.00 0.00	107.00 119.00 121.00 0.00	1048 33 15 0	2 1 1 0
IMCOMPANY	13.25	-0.38 %	09:00:00	5	13.25	1	60	13.00	13.25	395	1	0	0	[+]
IMC	13.25 13.25	11.95 14.55	16:40:00 16:39:25 15:09:53 15:09:53	75 75 624 100	13.30 13.30 13.05 13.05	2 1 1 1	190 115 750 383	12.90 12.85 12.70 12.60	13.30 13.90 14.00 14.10	600 310 140 72	1 2 1 1
IMMOBILE	2.70	0.00 %	09:00:00	7	2.70	1	500	2.59	2.70	3570	2	0	0	[+]
GKI	2.70 2.70	2.43 2.97	09:00:00 09:00:00 15:15:22 09:00:00	12 6 4 10	2.70 2.70 2.70 2.70	2 1 1 1	4700 600 587 600	2.58 2.52 2.51 2.50	2.71 2.75 2.80 2.81	565 1706 834 495	1 1 1 1
IMPEL	0.00	0.00 %	10:15:01	100	8.50	1	65	8.10	8.50	1783	2	0	0	[+]
IPL	0.00 0.00	7.65 9.35	09:14:06 09:00:00 09:00:00 17:00:00	50 190 50 232	8.50 8.50 8.50 8.40	2 1 1 2	413 270 100 764	8.00 7.95 7.70 7.65	8.55 8.75 9.60 9.70	65 105 75 200	1 1 1 1
IMPERA	0.95	0.00 %	09:00:00	1	0.95	2	11996	0.95	1.00	7554	3	0	0	[+]
IMP	0.95 0.95	0.86 1.04	13:28:48 11:46:05 15:26:42 12:45:49	1 1 2 2	0.95 0.95 0.96 0.96	1 1 1 1	8700 13200 5600 998	0.92 0.90 0.88 0.80	1.19 1.90 2.80 4.00	124 676 76 7	1 1 1 1
IMS	0.00	0.00 %	14:36:34	200	3.87	1	500	3.83	3.86	1300	1	0	0	[+]
IMS	0.00 0.00	3.49 4.25	14:36:31 14:36:23 14:36:23 14:20:46	222 500 2800 200	3.87 3.87 3.87 3.87	1 1 2 1	500 500 2165 500	3.80 3.76 3.75 3.72	3.87 3.88 3.92 3.93	522 6500 500 5925	2 2 1 2
INGBSK	204.50	-0.74 %	09:19:42	1	202.50	1	19	202.50	204.00	11	4	0	1	[+]
ING	202.50 204.50	184.20 224.50	09:19:39 09:19:32 09:18:51 17:00:00	1 1 1 6	203.00 202.50 204.50 204.00	3 4 5 7	94 287 166 494	202.00 201.50 201.00 200.50	204.50 205.00 205.50 206.00	30 24 150 336	2 2 1 3
INPRO	4.96	0.00 %	09:02:42	2	4.96	1	117	4.58	4.72	1611	1	0	0	[+]
INP	4.96 4.96	4.48 5.45	09:01:15 12:46:29 10:56:24 10:06:30	2 213 13 300	4.96 4.72 4.58 4.58	2 1 1 1	1733 136 150 120	4.50 4.26 4.20 4.10	4.96 5.00 5.20 5.55	492 200 9348 155	2 1 2 1
INSTALKRK	0.00	0.00 %	16:40:39	6	18.30	1	10	18.05	18.35	82	1	0	0	[+]
INK	0.00 0.00	16.50 20.10	16:40:39 15:56:41 15:56:41 15:56:41	48 198 92 90	18.30 18.05 18.05 18.10	1 3 1 1	600 330 285 150	18.00 17.55 17.50 17.45	18.45 18.50 18.60 18.80	300 3170 1242 100	1 2 2 1
INTERAOLT	22.00	0.91 %	09:29:19	134	22.20	2	1057	22.00	22.20	754	2	2	35	[+]
IRL	22.00 22.30	19.80 24.20	09:18:38 09:14:29 09:13:49 09:12:28	69 340 20 50	22.20 22.30 22.20 22.20	1 1 2 1	150 100 400 70	21.80 21.60 21.50 21.40	22.40 22.50 22.60 22.70	750 595 323 350	1 4 3 2
INTERCARS	232.00	0.00 %	09:01:52	11	232.00	2	23	232.00	233.00	30	2	0	3	[+]
CAR	232.00 232.00	209.00 255.00	17:00:00 17:00:00 16:05:09 13:31:40	1 1 3 9	232.00 232.00 231.00 234.00	2 4 3 1	22 176 190 40	231.00 230.00 229.00 228.00	234.00 235.00 237.00 238.00	60 390 40 201	2 7 1 4
INTERFERI	3.70	-4.64 %	09:02:16	2500	3.70	1	790	3.66	3.76	2879	1	3	9	[+]
INF	3.70 3.70	3.34 4.06	15:44:21 15:25:21 13:29:48 09:14:58	1 2000 1 815	3.88 3.68 3.90 3.70	1 1 0 0	13 2500 0 0	3.64 3.52 0.00 0.00	3.80 3.82 3.88 3.90	2500 3000 698 4500	1 1 1 3
INTERSPPL	1.83	0.00 %	09:02:37	2	1.83	1	1500	1.74	1.83	4148	1	0	0	[+]
IPO	1.83 1.83	1.65 2.01	16:40:15 13:48:00 13:47:59 13:47:57	52 57 66 57	1.83 1.88 1.88 1.88	1 1 1 1	4600 1000 143 4000	1.73 1.68 1.60 1.50	1.96 1.98 2.00 2.20	100 7795 3764 300	1 1 2 1
INTROL	0.00	0.00 %	11:13:36	500	2.42	1	1000	2.34	2.40	700	1	0	0	[+]
INL	0.00 0.00	2.18 2.66	11:13:01 11:11:58 10:41:30 10:40:39	1500 100 500 500	2.34 2.42 2.42 2.46	1 1 1 1	3255 100 150 120	2.32 2.30 2.24 2.20	2.42 2.46 2.48 2.50	3260 100 100 10200	2 1 1 3
INWESTCON	0.00	0.00 %	17:00:00	10	1.90	1	100	1.85	1.95	2000	1	0	0	[+]
INC	0.00 0.00	1.71 2.08	15:57:38 15:55:06 15:41:38 15:38:51	4600 5000 280 3500	1.89 1.89 1.89 1.89	1 1 1 2	1281 7000 100 8000	1.84 1.80 1.79 1.78	1.96 1.97 1.99 2.04	1490 1223 703 717	1 1 1 1
IPOPEMA	2.46	-1.60 %	09:00:00	175	2.46	1	304	2.32	2.39	982	1	0	1	[+]
IPE	2.46 2.46	2.22 2.70	09:00:00 15:47:24 15:46:43 15:44:18	189 189 252 3233	2.46 2.50 2.42 2.32	1 1 1 1	30 3276 482 1000	2.30 2.29 2.25 2.19	2.40 2.46 2.50 2.75	3125 7036 16811 598	1 1 2 1
IZOBLOK	39.00	-2.51 %	09:28:50	15	38.80	2	99	38.00	39.70	85	1	1	49	[+]
IZB	37.20 39.00	35.10 42.90	09:28:41 09:28:41 09:01:53 09:01:53	45 40 40 60	38.80 38.70 37.50 37.60	1 1 2 4	190 100 200 197	37.80 37.70 37.60 37.50	39.80 40.80 41.00 41.80	95 65 200 31	2 1 1 1
IZOLACJA	1.74	-0.57 %	09:03:14	1	1.74	1	4700	1.65	1.74	944	1	0	0	[+]
IZO	1.74 1.74	1.57 1.91	09:03:14 09:03:13 09:03:13 09:03:12	1 1 1 2	1.74 1.74 1.74 1.74	2 0 0 0	2200 0 0 0	1.28 0.00 0.00 0.00	1.75 1.77 1.85 1.89	4400 332 1139 574	1 1 2 1
IZOSTAL	2.64	0.38 %	09:09:52	50	2.64	1	350	2.64	2.67	1040	1	0	0	[+]
IZS	2.64 2.64	2.38 2.90	09:09:50 09:09:49 16:10:41 16:10:41	50 50 60 60	2.64 2.64 2.63 2.63	1 1 2 1	268 600 1350 387	2.63 2.61 2.60 2.58	2.68 2.69 2.70 2.72	200 2900 200 552	2 6 2 1
JSW	20.32	2.98 %	09:30:25	150	20.74	2	398	20.54	20.58	2387	7	224	4,597	[+]
JSW	20.26 20.90	18.29 22.34	09:30:25 09:30:25 09:30:25 09:30:25	30 50 50 403	20.68 20.70 20.72 20.74	7 11 5 9	2388 10716 3316 2879	20.52 20.50 20.48 20.46	20.60 20.62 20.64 20.66	2299 1302 1535 1221	6 4 4 3
JWCONSTR	3.27	-0.30 %	09:00:00	450	3.27	2	2457	3.28	3.32	1000	1	0	1	[+]
JWC	3.27 3.27	2.95 3.59	16:04:23 14:09:49 14:09:49 14:09:49	600 506 200 134	3.28 3.27 3.28 3.28	2 1 1 1	633 12 500 550	3.27 3.25 3.22 3.05	3.34 3.35 3.36 3.38	1755 1375 2195 496	2 4 1 1
K2INTERNT	8.65	0.00 %	09:01:40	108	8.80	1	227	8.65	8.80	2000	1	1	10	[+]
K2I	8.65 8.80	7.80 9.50	09:01:25 09:01:25 09:00:17 09:00:00	100 892 1 4	8.80 8.80 8.80 8.65	1 1 1 0	950 550 450 0	8.60 8.30 8.25 0.00	8.85 8.90 9.00 9.05	1419 1052 1995 916	2 2 2 1
KERNEL	48.30	1.36 %	09:09:09	241	48.30	2	860	47.65	48.25	100	1	0	17	[+]
KER	48.30 48.30	43.50 53.10	09:09:09 09:09:09 17:00:00 17:00:00	3 101 21 2	48.30 48.30 47.65 47.65	1 2 4 1	1000 1500 1150 75	47.45 47.30 47.25 47.10	48.30 48.35 48.40 48.45	879 31 40 35	3 1 1 1
KETY	350.00	0.29 %	09:00:00	2	350.00	1	1	350.00	353.00	73	3	0	1	[+]
KTY	350.00 350.00	315.00 385.00	17:00:00 17:00:00 16:48:38 16:48:38	3 1 10 9	349.00 349.00 352.50 352.50	1 4 3 2	3 215 97 104	349.50 346.50 346.00 345.50	353.50 354.00 354.50 355.00	40 31 10 112	1 1 1 2
KGHM	94.24	1.05 %	09:31:00	78	94.68	2	230	94.72	94.76	199	1	15	1,439	[+]
KGH	94.24 94.76	84.82 103.65	09:31:00 09:30:55 09:30:55 09:30:55	100 152 100 100	94.68 94.64 94.68 94.66	2 4 1 5	200 656 100 947	94.70 94.68 94.64 94.62	94.80 94.82 94.84 94.86	178 126 122 391	2 2 3 3
KGL	14.50	-0.34 %	09:00:00	22	14.50	2	148	14.30	14.50	1268	2	0	1	[+]
KGL	14.50 14.50	13.05 15.95	09:00:00 09:00:00 09:00:00 09:00:00	20 20 11 10	14.50 14.50 14.50 14.50	1 1 1 1	178 560 500 128	14.05 13.85 13.10 13.05	16.10 16.15 19.00 21.50	200 219 100 400	1 1 1 1
KINOPOL	9.95	-2.01 %	09:21:43	101	9.75	2	200	9.70	9.90	1100	1	0	1	[+]
KPL	9.75 9.95	9.00 10.90	09:03:15 16:46:33 16:46:33 16:46:27	2 152 92 406	9.95 9.95 9.95 9.90	1 2 1 0	680 1146 500 0	9.65 9.55 9.50 0.00	9.95 10.00 10.10 10.20	4044 1201 745 402	4 3 1 2
KOGENERA	36.70	1.10 %	09:01:54	1	36.70	1	28	35.60	36.70	1056	3	0	0	[+]
KGN	36.70 36.70	33.10 40.30	09:01:53 09:01:53 09:01:53 09:01:53	1 1 1 1	36.70 36.70 36.70 36.70	1 1 1 1	6 22 57 218	35.50 35.20 35.10 35.00	37.10 37.20 37.60 37.70	80 176 30 287	1 2 1 2
KOMPAP	0.00	0.00 %	16:32:42	4	6.40	1	1250	6.10	6.40	1196	1	0	0	[+]
KMP	0.00 0.00	5.80 7.00	16:46:01 15:33:54 15:33:29 11:57:37	131 200 200 100	6.45 6.50 6.55 6.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.60 6.95 7.00 7.45	900 9763 1888 5000	1 1 1 1
KOMPUTRON	3.03	0.33 %	09:16:05	75	3.03	1	1289	3.03	3.15	500	1	1	3	[+]
KOM	3.03 3.03	2.73 3.33	09:00:00 09:00:00 09:00:00 13:24:50	500 50 300 520	3.03 3.03 3.03 3.02	1 1 1 2	4480 260 2012 473	3.02 3.01 3.00 2.95	3.16 3.18 3.24 3.25	312 720 510 750	1 2 1 2
KPPD	0.00	0.00 %	09:47:50	75	23.60	1	21	23.20	23.60	330	1	0	0	[+]
KPD	0.00 0.00	21.40 25.80	09:51:23 09:28:02 14:01:46 11:12:05	21 82 1 54	23.60 23.20 23.60 23.20	1 1 1 1	100 340 101 200	23.00 22.60 21.40 21.00	25.00 25.80 29.80 44.00	9 50 85 500	1 1 1 1
KREC	6.90	1.62 %	09:00:00	4	6.90	1	200	6.51	6.80	1120	1	0	0	[+]
KRC	6.90 6.90	6.21 7.59	15:17:49 15:17:48 15:17:46 14:27:30	20 15 8 5	6.79 6.79 6.79 6.79	1 1 1 1	2000 1200 5500 2500	6.50 6.48 6.45 6.13	6.90 6.95 7.00 7.06	3017 185 125 109	2 1 1 1
KREDYTIN	0.00	0.00 %	17:00:00	1	12.60	7	625	12.00	12.60	609	2	0	0	[+]
KRI	0.00 0.00	11.40 13.80	17:00:00 17:00:00 17:00:00 17:00:00	1 1 1 1	12.60 12.60 12.60 12.60	1 0 0 0	50 0 0 0	10.10 0.00 0.00 0.00	14.70 17.00 21.80 22.00	1000 2000 170 63	1 1 1 1
KRKA	0.00	0.00 %	14:21:45	95	310.00	2	6	312.00	319.00	100	1	0	0	[+]
KRK	0.00 0.00	279.00 341.00	14:21:45 14:21:45 14:21:45 14:21:45	130 12 24 3	310.00 310.00 311.00 313.00	2 1 1 1	133 1 99 5	310.00 304.00 302.00 300.00	346.00 350.00 1580.00 0.00	18 121 1 0	2 3 1 0
KRUK	165.00	1.28 %	09:25:10	19	166.50	2	88	165.60	165.70	1	1	1	129	[+]
KRU	164.40 167.20	148.50 181.50	09:25:10 09:25:03 09:24:59 09:24:57	36 15 8 8	166.50 166.50 166.50 166.50	1 2 1 2	65 73 80 469	165.50 165.30 165.20 165.10	166.00 166.40 166.50 166.60	2 83 69 400	1 2 1 1
KRUSZWICA	0.00	0.00 %	16:23:35	10	52.80	1	111	52.20	52.40	142	1	0	0	[+]
KSW	0.00 0.00	47.60 58.00	16:09:17 16:09:17 15:59:39 15:51:20	1 4 100 14	52.80 52.80 52.40 52.80	3 2 1 3	202 89 111 230	52.00 51.60 51.40 51.20	52.60 52.80 53.00 53.20	10 195 1466 295	1 2 4 3
KRVITAMIN	4.91	0.20 %	09:00:00	2	4.91	1	250	4.76	4.91	70	1	0	0	[+]
KVT	4.91 4.91	4.42 5.40	14:57:39 14:57:39 14:57:38 09:09:15	5 3 3 100	4.90 4.90 4.90 4.90	2 1 1 2	216 500 467 700	4.75 4.72 4.71 4.70	4.92 5.08 5.14 5.24	1550 1207 3200 767	1 2 1 1
LABOPRINT	10.40	3.85 %	09:16:38	1	10.80	2	913	10.40	10.80	749	1	0	0	[+]
LAB	10.40 10.80	9.36 11.40	09:00:00 12:53:45 12:53:45 09:00:00	24 250 50 2	10.40 10.40 10.50 10.85	2 1 1 1	800 50 50 50	10.30 10.00 9.72 9.30	10.90 11.10 11.20 11.40	695 300 50 100	1 1 1 1
LARQ	3.86	-4.06 %	09:25:28	287	3.78	1	2200	3.80	3.90	1042	1	2	9	[+]
LRQ	3.78 3.86	3.48 4.24	09:25:28 09:22:54 09:00:00 09:00:00	713 329 458 100	3.86 3.86 3.86 3.86	2 1 2 1	4516 4178 6789 3514	3.76 3.72 3.70 3.66	3.92 3.94 3.96 3.98	1325 2905 3555 7089	1 2 2 3
LENA	3.80	0.00 %	09:11:43	1	3.80	1	500	3.74	3.82	500	1	0	0	[+]
LEN	3.80 3.80	3.42 4.18	16:48:36 14:49:32 13:45:53 13:28:07	118 150 1 2	3.80 3.80 3.75 3.75	3 1 5 3	3838 600 2093 1099	3.73 3.72 3.70 3.69	3.84 3.85 3.86 3.87	2755 1294 6801 412	2 1 4 1
LENTEX	7.50	-0.27 %	09:21:31	48	7.48	1	2500	7.36	7.50	8539	8	4	26	[+]
LTX	7.36 7.50	6.76 8.24	09:17:49 09:16:19 09:16:19 16:44:28	2500 800 200 140	7.36 7.50 7.50 7.50	2 1 2 1	2672 2500 2630 128	7.34 7.32 7.30 7.28	7.52 7.54 7.56 7.60	1957 1527 2500 1334	3 3 2 4
LIBET	0.56	0.73 %	09:20:36	809	0.55	1	1200	0.56	0.56	1070	2	13	7	[+]
LBT	0.55 0.56	0.50 0.62	09:20:36 09:07:24 09:07:24 09:00:05	950 1226 1063 4000	0.55 0.56 0.56 0.56	1 3 1 1	1403 3348 4500 1837	0.55 0.55 0.55 0.54	0.56 0.57 0.57 0.57	3900 3900 1765 6205	2 1 1 2
LIVECHAT	47.35	0.00 %	09:15:16	17	47.35	1	25	46.70	47.30	78	2	0	8	[+]
LVC	47.35 47.35	42.65 52.00	09:15:16 09:04:18 09:00:00 09:00:00	33 50 20 20	47.35 47.35 47.35 47.35	1 1 1 1	120 20 43 500	46.60 46.50 46.40 46.35	47.35 47.40 47.50 47.65	174 945 100 638	4 2 2 2
LOKUM	14.70	0.00 %	09:05:20	2	14.70	2	555	14.50	14.70	120	1	0	0	[+]
LKD	14.70 14.70	13.30 16.10	16:46:23 13:43:04 11:08:27 11:08:27	3 1 397 197	14.70 14.30 14.50 14.50	3 1 2 2	1890 100 180 1500	14.30 14.20 14.10 14.00	14.80 15.00 15.20 15.40	120 832 550 200	1 4 2 2
LOTOS	81.44	0.37 %	09:31:00	100	81.46	1	290	81.76	81.86	309	3	33	2,692	[+]
LTS	81.20 81.80	73.30 89.58	09:30:58 09:30:57 09:30:35 09:30:35	100 100 251 394	81.46 81.44 81.48 81.50	1 3 2 2	100 456 390 1901	81.66 81.64 81.60 81.58	81.88 81.90 81.96 82.00	641 600 290 533	5 5 1 6
LPP	8,385.00	0.95 %	09:30:20	1	8,475.00	2	3	8515.00	8540.00	2	1	0	606	[+]
LPP	8,330.00 8,475.00	7550.00 9220.00	09:27:53 09:27:53 09:27:14 09:27:14	2 2 2 5	8,460.00 8,460.00 8,450.00 8,450.00	1 2 1 1	1 3 2 3	8500.00 8495.00 8490.00 8485.00	8545.00 8550.00 8555.00 8560.00	1 2 1 10	1 1 1 2
LSISOFT	22.00	0.00 %	09:25:11	148	22.00	1	200	21.80	22.10	400	1	0	7	[+]
LSI	22.00 22.00	19.80 24.20	09:00:00 09:00:00 09:00:00 16:20:18	150 2 25 182	22.00 22.00 22.00 22.00	1 1 1 2	400 118 145 120	21.50 21.40 21.30 21.00	22.20 22.60 22.80 22.90	157 65 100 325	1 1 1 4
LUBAWA	0.85	1.65 %	09:27:28	10	0.86	1	3100	0.85	0.85	690	1	50	43	[+]
LBW	0.85 0.86	0.76 0.93	09:27:28 09:23:07 09:23:07 09:21:21	990 10 550 2240	0.86 0.86 0.85 0.85	2 1 1 1	10000 8929 2000 5000	0.84 0.84 0.83 0.83	0.86 0.86 0.87 0.87	6407 2279 3296 2279	2 1 2 1
MABION	73.60	7.36 %	09:30:08	100	70.00	1	381	69.60	70.20	135	1	18	1,241	[+]
MAB	68.00 74.50	66.30 80.90	09:28:57 09:28:45 09:28:37 09:28:30	8 15 200 188	70.60 70.50 70.50 70.60	1 2 5 1	44 291 200 182	69.50 69.10 69.00 68.90	70.30 70.40 70.50 70.60	70 568 750 329	2 4 5 3
MAKARONPL	0.00	0.00 %	10:02:04	250	5.00	1	25	4.98	5.00	200	1	0	0	[+]
MAK	0.00 0.00	4.50 5.50	16:34:06 14:49:12 14:49:12 14:49:12	1 219 201 80	5.05 4.92 4.92 4.94	1 1 2 1	500 1700 508 340	4.94 4.92 4.90 4.88	5.05 5.10 5.15 5.20	660 2363 2632 150	3 2 5 1
MANGATA	75.50	0.00 %	09:03:00	1	75.50	2	130	74.00	75.50	28	2	0	0	[+]
MGT	75.50 75.50	68.00 83.00	16:41:57 16:38:22 16:37:09 16:37:09	13 10 5 20	75.50 75.50 75.50 75.00	1 1 1 3	110 105 110 239	73.50 73.00 72.50 72.00	76.00 76.50 77.50 79.00	59 106 41 150	2 2 3 1
MARVIPOL	5.22	1.15 %	09:27:22	763	5.26	1	100	5.24	5.26	132	1	1	4	[+]
MVP	5.22 5.26	4.70 5.74	09:27:20 09:14:32 16:35:52 16:03:49	5 75 1500 328	5.26 5.22 5.20 5.20	2 2 2 3	425 446 803 1350	5.22 5.20 5.18 5.16	5.28 5.30 5.36 5.38	1500 600 556 500	1 2 1 1
MASTERPHA	4.89	0.21 %	09:21:26	50	4.71	1	300	4.89	5.00	249	1	0	0	[+]
MPH	4.71 4.89	4.41 5.36	09:00:00 10:48:37 17:00:00 12:29:29	30 50 5 75	4.89 4.70 4.70 4.85	1 2 2 1	350 822 2172 200	4.71 4.70 4.62 4.60	5.08 5.12 5.20 5.32	155 1346 711 140	1 2 2 1
MBANK	359.00	0.61 %	09:26:22	9	362.00	2	19	360.80	362.00	228	6	0	152	[+]
MBK	359.00 363.80	323.20 394.80	09:26:22 09:26:22 09:26:19 09:26:19	8 14 15 15	362.00 362.20 361.00 361.00	2 1 3 1	25 22 124 37	360.40 360.20 360.00 359.60	363.00 363.20 363.80 364.00	84 8 50 144	4 1 1 3
MBWS	11.00	10.00 %	09:06:02	2	11.00	1	800	9.81	10.30	750	1	0	0	[+]
MBW	11.00 11.00	9.90 12.10	09:06:02 10:30:20 09:04:14 09:04:14	1 20 1 1	11.00 10.00 11.00 11.00	1 1 1 0	100 85 100 0	9.40 9.26 9.15 0.00	11.00 11.60 14.80 16.50	149 76 198 48	3 1 1 1
MCI	10.75	0.00 %	09:29:23	250	10.75	2	291	10.75	10.80	8833	10	1	16	[+]
MCI	10.75 10.75	9.68 11.80	09:02:15 09:02:15 09:02:15 09:00:00	393 195 45 80	10.75 10.75 10.75 10.75	5 3 1 1	9998 3813 3680 2874	10.70 10.65 10.60 10.55	10.85 10.90 10.95 11.00	6232 6420 10320 12243	10 7 5 8
MDIENERGIA	2.80	6.06 %	09:00:00	1	2.80	1	300	2.64	2.72	2952	1	0	0	[+]
MDI	2.80 2.80	2.52 3.08	09:00:00 17:00:00 16:46:15 16:20:00	1 2 248 690	2.80 2.64 2.64 2.64	1 1 2 1	500 2900 540 551	2.63 2.60 2.50 2.35	2.80 2.86 2.88 2.89	1908 988 3500 633	2 1 1 1
MEDIACAP	0.00	0.00 %	16:48:46	5	2.15	1	3572	2.10	2.15	1240	1	0	0	[+]
MCP	0.00 0.00	1.94 2.36	16:48:45 16:48:44 16:48:40 10:53:23	5 5 5 40	2.15 2.15 2.15 2.15	1 1 1 0	600 500 10 0	1.96 1.90 1.00 0.00	2.19 2.20 2.25 2.30	2312 5273 356 83	1 2 1 1
MEDICALG	25.60	2.39 %	09:14:09	10	25.70	1	124	25.00	25.45	70	1	0	6	[+]
MDG	25.15 25.70	23.05 28.15	09:12:56 09:12:56 09:10:31 09:00:00	42 42 46 61	25.15 25.15 25.70 25.60	2 3 1 2	800 604 457 424	24.95 24.90 24.85 24.60	25.50 25.60 25.70 25.80	179 50 517 342	2 1 4 2
MENNICA	22.00	1.85 %	09:13:44	5	22.00	5	858	21.40	22.00	676	5	0	0	[+]
MNC	22.00 22.00	19.80 24.20	09:00:00 12:56:31 09:16:05 09:00:00	5 25 2 60	22.00 21.60 21.40 21.40	2 1 1 2	381 32 147 1050	21.20 20.40 20.20 20.00	22.20 22.40 22.80 23.00	1145 681 163 5100	3 3 2 2
MERCATOR	13.00	13.24 %	09:30:49	38	13.00	2	475	12.90	12.92	110	1	161	2,111	[+]
MRC	12.56 13.74	11.70 14.30	09:30:49 09:29:51 09:29:38 09:29:31	562 29 381 110	13.00 13.08 13.00 12.98	2 6 1 2	161 1013 100 555	12.88 12.80 12.76 12.74	12.98 13.00 13.04 13.10	1400 7135 115 758	2 4 1 1
MERCOR	0.00	0.00 %	16:26:14	120	9.10	2	650	9.10	9.40	900	2	0	0	[+]
MCR	0.00 0.00	8.20 10.00	12:46:33 12:27:14 12:27:14 11:07:15	309 50 200 30	9.10 9.10 9.10 9.40	1 1 1 1	830 166 120 160	9.08 8.78 8.74 8.66	9.50 9.52 9.60 9.66	294 797 250 41	1 1 1 1
MEXPOLSKA	2.94	0.00 %	09:00:00	62	2.94	1	138	2.94	2.96	2600	1	0	0	[+]
MEX	2.94 2.94	2.66 3.22	16:43:02 16:43:02 16:43:02 14:26:04	338 106 56 200	2.94 2.94 2.90 2.92	1 1 2 1	400 2700 659 972	2.84 2.82 2.80 2.78	3.04 3.06 3.08 3.10	750 502 2193 5378	1 1 2 2
MFO	26.40	0.00 %	09:00:00	2	26.40	2	600	25.80	26.40	17	1	0	0	[+]
MFO	26.40 26.40	23.80 29.00	14:57:30 14:57:30 14:57:29 14:57:28	3 2 4 2	26.40 26.40 26.40 26.40	1 1 1 1	89 299 20 21	25.60 25.50 24.10 20.30	26.50 26.70 27.30 27.60	103 285 62 111	1 1 1 1
MILLENNIUM	5.81	1.12 %	09:31:01	420	5.87	1	420	5.87	5.88	3932	3	138	800	[+]
MIL	5.81 5.89	5.22 6.38	09:28:46 09:26:29 09:24:08 09:24:08	480 490 54 446	5.87 5.88 5.88 5.88	1 2 1 2	1200 1843 1750 13754	5.86 5.86 5.84 5.84	5.88 5.89 5.89 5.90	2000 2200 1300 13598	1 2 1 4
MIRACULUM	0.00	0.00 %	14:50:57	1800	1.30	1	999	1.28	1.33	5145	2	0	0	[+]
MIR	0.00 0.00	1.17 1.43	14:50:18 14:49:59 14:49:59 14:46:17	1000 1000 200 4000	1.30 1.30 1.30 1.30	1 1 1 1	2500 3000 3420 1000	1.28 1.27 1.26 1.25	1.34 1.35 1.36 1.37	6903 5490 6530 2000	3 3 2 1
MIRBUD	1.07	0.00 %	09:05:30	4000	1.07	1	2570	1.06	1.07	2552	1	5	5	[+]
MRB	1.07 1.07	0.96 1.18	09:05:30 09:00:00 16:16:03 16:15:13	315 185 2233 2000	1.07 1.07 1.07 1.07	3 2 1 1	12080 1098 2000 1000	1.06 1.05 1.04 1.04	1.08 1.08 1.09 1.09	4500 13500 5962 2315	2 3 1 1
MLPGROUP	0.00	0.00 %	16:42:47	20	55.00	3	208	52.00	54.50	139	1	0	0	[+]
MLG	0.00 0.00	49.60 60.50	16:42:37 09:03:33 16:41:59 16:32:42	18 1 35 23	54.50 52.00 53.50 53.50	3 2 1 1	34 83 2 52	50.50 50.00 40.00 25.60	55.00 56.00 57.50 0.00	630 219 8 0	1 4 1 0
MOBRUK	0.00	0.00 %	10:51:24	24	139.00	1	28	130.00	139.00	63	2	0	0	[+]
MBR	0.00 0.00	126.00 152.00	12:27:45 16:41:59 16:19:39 15:08:15	30 10 11 6	139.00 139.00 122.00 124.00	1 1 1 1	7 2 73 78	120.00 115.00 108.00 99.50	142.00 144.00 147.00 148.00	10 4 5 43	1 1 1 1
MOJ	0.00	0.00 %	09:56:10	950	0.92	1	3050	0.92	0.94	9000	1	0	0	[+]
MOJ	0.00 0.00	0.83 1.01	16:06:31 09:29:16 09:11:58 16:40:58	3000 1000 9000 1615	0.92 0.92 0.93 0.94	1 1 0 0	9500 1000 0 0	0.90 0.62 0.00 0.00	0.99 1.01 1.07 1.08	200 3000 1500 2449	1 1 1 1
MOL	0.00	0.00 %	14:30:13	10	34.70	1	500	32.92	34.54	500	1	0	0	[+]
MOL	0.00 0.00	31.24 38.16	09:21:35 09:00:27 16:45:53 16:45:45	1 20 25 15000	32.90 34.82 34.82 33.84	1 0 0 0	3 0 0 0	30.00 0.00 0.00 0.00	37.90 38.50 39.90 41.00	1000 33 100 52	1 1 1 1
MONNARI	2.75	-0.36 %	09:26:44	800	2.75	2	6000	2.74	2.76	4146	2	1	3	[+]
MON	2.75 2.75	2.48 3.02	09:26:44 16:43:09 16:22:02 16:03:24	130 362 1800 500	2.75 2.76 2.75 2.75	2 2 5 1	960 2000 7816 2900	2.73 2.71 2.70 2.69	2.77 2.80 2.81 2.82	677 2000 2700 11650	1 1 1 4
MORIZON	0.77	0.00 %	09:00:00	9	0.77	1	1600	0.73	0.77	9999	1	0	0	[+]
MZN	0.77 0.77	0.69 0.85	09:00:00 09:00:00 09:00:00 14:55:05	11 8 10 20	0.77 0.77 0.77 0.77	1 1 1 1	12000 5000 2650 5000	0.72 0.67 0.64 0.62	0.77 0.85 0.90 0.97	1065 10478 2000 1600	1 1 1 1
MOSTALPLC	6.82	3.05 %	09:00:04	147	6.76	1	500	6.60	6.80	228	2	0	1	[+]
MSP	6.76 6.82	6.14 7.50	09:00:00 16:47:10 16:47:10 16:47:10	1 54 121 130	6.82 6.56 6.58 6.58	2 3 1 1	1220 4475 500 150	6.56 6.50 6.40 6.20	6.82 6.84 6.88 6.90	218 250 1121 250	1 1 1 1
MOSTALWAR	3.76	-1.57 %	09:12:08	140	3.76	1	33	3.76	3.88	30	1	1	2	[+]
MSW	3.76 3.76	3.39 4.13	09:12:08 17:00:00 16:47:28 15:55:13	360 200 180 530	3.76 3.82 3.76 3.76	1 1 1 1	200 235 215 360	3.75 3.74 3.72 3.70	3.92 3.93 3.95 3.96	500 400 444 222	1 1 2 1
MOSTALZAB	0.79	0.13 %	09:03:24	1	0.80	1	2225	0.79	0.80	498	1	0	0	[+]
MSZ	0.79 0.80	0.71 0.86	09:03:23 09:03:23 09:03:22 09:03:20	1 1 1 2	0.80 0.80 0.80 0.80	1 1 2 1	1000 2020 3931 6362	0.78 0.78 0.78 0.78	0.80 0.81 0.81 0.81	3222 2900 6933 2250	1 1 1 1
MUZA	0.00	0.00 %	15:11:44	900	2.50	1	12	2.44	2.52	2977	1	0	0	[+]
MZA	0.00 0.00	2.26 2.74	14:51:45 16:36:36 15:50:08 12:39:12	1033 831 92 1154	2.50 2.58 2.60 2.60	1 1 0 0	3125 200 0 0	2.40 2.28 0.00 0.00	2.82 2.84 2.98 3.22	500 200 170 160	1 1 1 1
MWTRADE	0.00	0.00 %	09:31:43	10	3.40	1	100	3.32	3.40	10434	2	0	0	[+]
MWT	0.00 0.00	3.06 3.74	09:46:07 09:53:12 09:32:46 11:40:55	20 10 15 1	3.40 3.40 3.40 3.40	1 1 0 0	3486 2205 0 0	3.30 3.26 0.00 0.00	3.42 3.70 3.76 3.78	2193 4663 1088 320	1 2 2 1
NETIA	4.59	1.10 %	09:00:00	32	4.59	1	280	4.48	4.59	750	2	0	0	[+]
NET	4.59 4.59	4.14 5.04	09:00:00 17:02:54 17:00:00 17:00:00	4 440 3999 1	4.59 4.54 4.54 4.54	1 1 2 1	600 650 2081 900	4.45 4.44 4.43 4.42	4.60 4.62 4.64 4.65	232 500 6766 237	1 1 4 1
NEUCA	386.00	0.26 %	09:30:43	4	389.00	2	27	389.00	390.00	136	4	0	96	[+]
NEU	386.00 389.00	348.00 424.00	09:28:06 09:26:18 09:26:13 09:26:00	35 10 40 7	389.00 389.00 389.00 389.00	1 1 4 3	30 6 54 17	388.00 387.00 386.00 385.00	391.00 392.00 393.00 395.00	50 75 35 93	1 2 1 5
NEWAG	22.50	-2.17 %	09:14:12	3	22.50	1	66	22.40	22.90	67	1	0	1	[+]
NWG	22.50 22.50	20.30 24.70	09:00:00 09:00:00 16:31:38 16:31:38	1 34 2 3	22.50 22.50 23.00 22.90	2 1 1 3	150 536 350 375	22.30 22.20 22.10 22.00	23.00 23.10 23.30 23.40	674 346 87 46	3 2 1 1
NORTCOAST	0.00	0.00 %	16:40:31	14	15.50	1	150	14.95	15.45	526	2	0	0	[+]
NCT	0.00 0.00	13.95 17.05	16:40:27 16:38:57 16:38:54 16:38:51	16 5 3 2	15.50 15.50 15.50 15.50	1 1 1 1	150 515 150 5000	14.90 14.75 14.40 14.35	15.85 15.95 16.00 16.10	44 80 1000 506	1 1 1 1
NOVITA	42.50	0.00 %	09:28:16	1	42.50	1	70	41.70	42.50	187	2	0	0	[+]
NVT	42.50 42.50	38.30 46.70	09:28:15 09:28:14 14:47:45 09:43:27	1 1 3 1	42.50 42.50 42.50 42.50	1 1 1 1	55 10 63 32	41.30 41.20 41.10 41.00	42.60 42.70 42.80 42.90	9 75 180 495	1 2 1 1
NOWAGALA	0.00	0.00 %	15:32:46	3000	0.81	1	1533	0.80	0.81	6300	1	0	0	[+]
CNG	0.00 0.00	0.73 0.89	11:10:40 09:00:00 16:06:20 12:32:26	9111 1000 1777 1250	0.80 0.82 0.82 0.82	1 1 1 1	10000 2200 5500 390	0.78 0.75 0.73 0.72	0.82 0.83 0.92 1.16	3500 9000 65 1421	1 1 1 1
NTTSYSTEM	2.20	0.00 %	09:05:35	1	2.20	1	1000	2.30	2.40	4129	2	0	0	[+]
NTT	2.20 2.20	1.98 2.42	17:00:52 17:00:52 16:48:45 16:34:46	4 1 1 4	2.20 2.20 2.20 2.25	1 1 1 2	1000 3180 1000 564	2.23 2.22 2.21 2.20	2.46 2.48 2.49 2.50	820 1000 1200 6329	1 1 2 3
OAT	12.60	4.00 %	09:27:46	31	13.00	4	1640	12.60	12.80	724	1	1	15	[+]
OAT	12.60 13.00	11.35 13.85	09:27:46 09:27:46 09:27:46 09:27:46	400 30 400 138	13.00 13.00 12.95 12.95	1 1 2 1	125 660 610 200	12.50 12.40 12.20 12.05	12.90 12.95 13.00 13.20	350 633 3495 361	1 1 3 1
ODLEWNIE	4.42	0.00 %	09:13:06	190	4.40	1	150	4.40	4.48	1604	1	2	7	[+]
ODL	4.40 4.42	3.98 4.86	09:12:35 09:11:43 09:11:35 09:11:08	200 23 197 98	4.40 4.40 4.40 4.40	1 1 2 1	150 200 288 1753	4.36 4.32 4.30 4.28	4.56 4.58 4.60 4.64	150 300 1500 428	1 1 1 1
OEX	0.00	0.00 %	15:39:24	45	17.90	2	560	17.50	17.90	2469	2	0	0	[+]
OEX	0.00 0.00	16.20 19.60	15:18:43 15:18:43 12:08:44 11:32:49	33 5 50 2300	17.50 17.50 17.90 17.70	1 1 0 0	60 80 0 0	17.00 15.70 0.00 0.00	18.00 18.20 18.40 19.00	1488 510 100 150	1 2 1 1
OPENFIN	1.07	3.29 %	09:23:57	100	1.10	1	1000	1.05	1.12	900	1	2	2	[+]
OPF	1.07 1.10	0.96 1.17	09:00:00 17:02:56 17:00:00 17:00:00	1531 1000 592 1000	1.07 1.07 1.07 1.07	1 1 3 1	6205 610 5916 770	1.04 1.02 1.02 1.00	1.13 1.14 1.15 1.18	3000 5700 1500 998	1 1 1 1
OPONEOPL	24.50	1.66 %	09:00:00	2	24.50	1	20	24.10	24.30	780	4	0	1	[+]
OPN	24.50 24.50	22.10 26.90	09:00:00 09:00:00 15:13:20 13:37:45	40 8 60 40	24.50 24.50 24.10 24.20	2 1 1 2	720 45 500 790	24.00 23.90 23.80 23.70	24.50 24.60 24.70 24.80	831 700 341 1706	4 3 2 4
OPTEAM	0.00	0.00 %	14:02:12	125	10.00	1	800	9.80	10.00	1131	1	0	0	[+]
OPM	0.00 0.00	9.00 11.00	14:02:12 13:39:38 16:42:29 14:47:08	125 442 100 277	10.00 9.85 9.75 9.65	1 1 1 1	95 50 167 1000	9.50 8.90 8.85 8.50	10.20 11.30 11.40 11.60	740 377 4400 8000	1 2 1 1
ORANGEPL	7.17	0.42 %	09:29:08	101	7.23	3	888	7.21	7.22	2149	2	54	391	[+]
OPL	7.16 7.29	6.46 7.88	09:28:11 09:28:08 09:26:33 09:26:33	926 1000 62 349	7.24 7.24 7.26 7.27	1 1 3 2	1200 1400 2165 11000	7.21 7.21 7.20 7.20	7.22 7.23 7.24 7.24	1100 3273 2400 1602	1 2 1 1
ORBIS	114.00	0.00 %	09:00:00	50	114.00	2	7669	114.00	114.50	26	2	0	6	[+]
ORB	114.00 114.00	103.00 125.00	13:31:38 09:46:46 17:00:00 17:00:00	20 47 147 31	114.00 114.00 115.00 115.00	5 3 1 1	1410 147 20 45	113.50 113.00 112.50 112.00	115.00 116.00 117.50 119.00	1212 266 30 100	7 3 1 1
ORCOGROUP	0.00	0.00 %	16:34:30	3	1.50	1	100	1.43	1.50	782	1	0	0	[+]
OPG	0.00 0.00	1.35 1.65	11:36:25 17:00:00 17:00:00 16:33:12	2500 20 350 100	1.46 1.55 1.55 1.55	1 1 1 1	1018 200 100 10	1.42 1.38 1.37 1.36	1.55 1.70 1.82 1.91	10283 434 3742 333	3 2 2 1
ORZBIALY	0.00	0.00 %	09:56:16	26	11.10	1	174	11.10	11.20	100	1	0	0	[+]
OBL	0.00 0.00	10.00 12.20	13:57:15 13:11:03 13:10:33 13:10:33	1 80 700 169	11.10 11.10 11.10 11.10	1 1 2 2	100 700 200 400	11.00 10.85 10.80 10.70	11.25 11.30 11.35 11.40	100 100 770 550	2 2 2 2
OTLOG	7.00	3.70 %	09:03:10	2	7.00	2	1630	6.70	6.90	1206	1	0	0	[+]
OTS	7.00 7.00	6.30 7.70	17:00:00 17:00:00 16:44:55 14:39:40	200 5 2 180	6.75 6.75 6.75 6.75	1 1 1 1	1129 1500 310 150	6.65 6.50 5.45 5.40	6.95 7.00 7.15 7.20	1080 1198 104 1042	1 1 1 1
OTMUCHOW	1.43	0.00 %	09:00:00	5	1.43	1	792	1.37	1.43	508	1	0	0	[+]
OTM	1.43 1.43	1.29 1.57	14:57:21 14:57:20 14:57:20 14:57:19	3 5 4 2	1.43 1.43 1.43 1.43	2 1 1 1	4733 7500 500 1	1.36 1.35 1.28 0.42	1.44 1.45 1.50 1.66	771 6900 6180 4945	1 1 2 1
OVOSTAR	78.00	0.65 %	09:03:16	1	78.00	1	31	75.00	77.50	100	1	0	0	[+]
OVO	78.00 78.00	70.50 85.50	17:00:00 15:37:37 15:37:27 15:22:03	1 38 1 82	77.50 77.00 77.50 77.00	2 0 0 0	136 0 0 0	74.50 0.00 0.00 0.00	78.00 79.50 82.00 95.50	199 334 10 27	1 1 1 1
PAMAPOL	0.00	0.00 %	15:02:13	924	1.06	2	2609	1.01	1.06	2963	3	0	0	[+]
PMP	0.00 0.00	0.96 1.16	13:38:59 13:38:59 09:00:00 17:00:00	1 2369 2103 10	1.06 1.05 1.06 1.07	1 2 1 1	7500 1700 1500 500	1.00 0.99 0.97 0.92	1.09 1.10 1.12 1.14	4930 13377 1000 2380	1 2 1 2
PANOVA	16.80	0.00 %	09:28:24	10	16.80	1	200	16.50	16.70	70	1	0	0	[+]
NVA	16.80 16.80	15.20 18.40	14:42:51 14:42:51 14:42:51 14:42:51	35 62 11 12	16.80 16.80 16.80 16.60	2 1 2 1	48 465 152 2000	16.40 16.30 16.20 16.10	16.80 16.90 17.00 17.10	102 222 800 480	1 1 1 2
PATENTUS	0.00	0.00 %	10:13:51	89	1.42	1	362	1.39	1.42	900	1	0	0	[+]
PAT	0.00 0.00	1.28 1.56	09:57:28 09:53:23 09:40:02 09:24:27	369 320 11 11	1.38 1.38 1.40 1.42	1 2 2 1	800 2597 101 447	1.38 1.36 1.35 1.34	1.43 1.48 1.49 1.53	5500 678 999 10000	1 1 1 1
PBKM	63.00	1.61 %	09:03:05	1	63.00	3	297	61.20	62.00	170	1	0	0	[+]
BKM	63.00 63.00	56.80 69.20	10:45:14 10:35:37 10:23:01 09:26:10	340 66 110 1	62.00 62.00 62.00 62.40	1 1 1 2	547 22 70 253	61.00 60.60 60.40 60.00	63.00 63.20 63.40 64.00	201 152 139 550	3 1 1 3
PCCEXOL	2.13	-1.86 %	09:20:52	1138	2.11	1	500	2.12	2.15	2200	2	6	13	[+]
PCX	2.11 2.15	1.92 2.34	09:20:52 09:20:52 09:07:04 09:07:00	200 62 150 1100	2.11 2.13 2.15 2.13	1 2 1 1	120 4981 200 3630	2.11 2.10 2.09 2.08	2.17 2.18 2.20 2.21	2103 11465 17478 1000	3 2 4 1
PCCROKITA	50.60	0.39 %	09:16:43	17	51.40	1	72	50.00	51.20	309	2	0	2	[+]
PCR	50.60 51.40	45.60 55.60	09:16:43 09:15:21 17:01:22 16:48:28	9 20 35 20	50.60 50.60 51.20 51.20	3 1 2 6	69 155 116 511	49.50 49.20 49.10 49.00	51.40 51.60 51.80 52.00	111 256 20 28	2 4 1 1
PEKABEX	11.80	0.85 %	09:29:45	5	11.90	1	398	11.40	11.90	876	3	1	13	[+]
PBX	11.40 11.90	10.70 12.90	09:29:15 09:25:47 09:25:47 09:11:57	260 397 228 100	11.40 11.80 11.80 11.80	1 1 1 1	180 100 3100 164	11.00 10.90 10.60 10.20	12.00 12.10 12.30 12.40	1856 2100 1833 444	3 2 2 1
PEKAO	98.20	0.98 %	09:30:54	51	99.16	1	150	98.98	99.06	353	2	22	2,198	[+]
PEO	98.20 99.40	88.38 108.00	09:30:53 09:30:52 09:30:52 09:30:42	82 372 325 41	99.16 99.16 99.18 99.20	3 2 1 3	597 231 340 611	98.96 98.94 98.92 98.90	99.10 99.12 99.14 99.16	18 315 480 669	1 1 2 4
PEMANAGER	11.15	1.36 %	09:00:00	2	11.15	1	89	10.80	11.15	1381	3	0	0	[+]
PEM	11.15 11.15	10.05 12.25	16:42:23 15:15:38 15:15:37 09:36:20	190 2 2 100	11.00 11.00 11.00 10.80	1 2 1 1	100 1420 480 63	10.75 10.65 10.60 10.55	12.25 12.35 12.40 12.60	1182 500 50 1025	2 1 1 1
PEP	27.00	-0.37 %	09:15:32	74	26.90	1	100	26.60	26.90	450	1	0	4	[+]
PEP	26.80 27.00	24.30 29.70	09:15:00 09:00:00 17:00:00 16:15:12	74 2 1 50	26.80 27.00 27.00 26.50	1 1 1 3	100 100 100 660	26.50 26.40 26.30 26.20	27.00 27.20 27.30 27.40	357 200 100 140	4 1 1 2
PEPEES	1.67	-1.20 %	09:09:42	600	1.65	1	200	1.65	1.67	876	2	1	1	[+]
PPS	1.65 1.67	1.51 1.83	09:00:00 12:35:32 12:35:32 09:00:00	1 275 599 60	1.67 1.67 1.67 1.67	1 1 1 3	792 810 1000 8076	1.64 1.63 1.62 1.61	1.68 1.69 1.70 1.72	4118 550 4430 2500	2 1 1 1
PGE	7.30	0.85 %	09:28:49	30	7.36	9	6787	7.35	7.37	1644	2	104	762	[+]
PGE	7.28 7.36	6.57 8.03	09:28:49 09:28:49 09:28:49 09:28:49	137 500 500 332	7.36 7.36 7.36 7.35	1 6 1 1	500 3000 500 500	7.35 7.35 7.35 7.35	7.38 7.38 7.38 7.38	300 1143 500 500	1 2 1 1
PGNIG	3.87	0.00 %	09:30:48	1000	3.86	4	9137	3.85	3.86	1118	1	423	1,632	[+]
PGN	3.85 3.88	3.48 4.25	09:29:59 09:29:59 09:29:59 09:29:59	4628 2101 771 1000	3.86 3.86 3.86 3.86	2 1 4 3	2500 1000 12831 8929	3.85 3.85 3.85 3.85	3.86 3.86 3.86 3.87	4294 1000 1000 6260	3 1 1 3
PGODLEW	0.00	0.00 %	16:36:20	726	1.24	1	9200	1.20	1.24	214	1	0	0	[+]
PGO	0.00 0.00	1.12 1.36	09:24:20 09:24:17 09:24:14 09:24:10	5 3 2 10	1.24 1.24 1.24 1.24	1 1 1 1	1199 653 6600 793	1.19 1.18 1.15 1.13	1.25 1.28 1.29 1.30	6000 50 290 3430	1 1 2 2
PGSSOFT	12.18	1.50 %	09:00:00	45	12.18	1	851	11.76	12.08	203	1	0	3	[+]
PSW	12.18 12.18	10.98 13.38	09:00:00 16:49:10 16:49:10 16:07:55	163 183 117 46	12.18 12.00 12.00 12.10	2 1 1 1	400 430 111 50	11.72 11.70 11.60 11.50	12.16 12.18 12.20 12.30	823 792 1162 1010	1 1 3 2
PHARMENA	5.74	-4.18 %	09:08:33	200	5.50	3	1100	5.30	5.54	1400	1	0	1	[+]
PHR	5.50 5.74	5.18 6.30	09:03:37 09:03:36 09:03:36 09:03:35	1 1 1 1	5.74 5.74 5.74 5.74	1 1 1 1	1500 350 200 200	5.28 5.20 4.82 4.54	5.74 5.80 5.88 6.00	667 72 204 399	3 1 1 2
PHN	12.70	2.36 %	09:30:44	250	13.00	1	243	13.00	13.25	50	1	3	42	[+]
PHN	12.70 13.00	11.45 13.95	09:30:44 09:30:44 09:30:38 09:30:38	250 191 9 100	13.00 13.00 13.00 13.00	1 2 1 1	195 668 37 635	12.90 12.80 12.60 12.55	13.30 13.40 13.50 13.60	122 778 122 125	1 3 1 2
PKNORLEN	81.90	-0.02 %	09:31:03	10	81.60	3	341	81.38	81.40	72	1	113	9,220	[+]
PKN	81.28 82.16	73.72 90.08	09:31:02 09:31:02 09:31:02 09:31:02	20 14 33 50	81.60 81.60 81.64 81.64	3 4 3 2	609 336 715 320	81.36 81.34 81.32 81.30	81.44 81.46 81.48 81.50	125 100 300 2336	1 1 1 6
PKOBP	34.93	0.37 %	09:30:47	250	35.03	3	1795	34.93	34.97	250	1	232	8,154	[+]
PKO	34.93 35.25	31.44 38.42	09:30:47 09:30:39 09:30:39 09:30:39	502 100 150 1000	35.03 35.04 35.04 35.04	3 5 4 1	2659 3987 2310 250	34.92 34.91 34.90 34.89	34.98 34.99 35.00 35.01	900 1900 2896 2675	3 4 7 4
PKPCARGO	19.56	0.92 %	09:28:22	14	19.68	1	100	19.58	19.68	158	4	2	38	[+]
PKP	19.56 19.84	17.62 21.50	09:18:05 09:14:37 09:14:37 09:14:24	40 30 160 771	19.82 19.84 19.84 19.80	2 1 3 1	100 100 176 154	19.56 19.54 19.50 19.48	19.72 19.76 19.80 19.82	121 4617 550 50	1 1 2 1
PLASTBOX	2.21	0.00 %	09:00:00	5	2.21	2	2060	2.15	2.21	911	1	0	0	[+]
PLX	2.21 2.21	1.99 2.42	15:18:11 15:18:08 15:18:07 15:18:07	10 5 5 5	2.21 2.21 2.21 2.21	1 2 1 1	5000 5810 500 780	2.14 2.10 2.03 1.82	2.21 2.24 2.25 2.25	5000 154 1352 2695	1 1 1 2
PLAY	36.70	-0.05 %	09:29:06	187	36.74	1	200	36.66	36.68	184	1	7	271	[+]
PLY	36.52 36.78	33.04 40.36	09:29:06 09:28:59 09:28:59 09:28:59	113 147 82 18	36.74 36.70 36.70 36.70	2 3 2 1	425 304 350 200	36.64 36.62 36.58 36.54	36.70 36.72 36.74 36.76	400 200 381 665	2 1 2 3
PLAYWAY	272.00	0.18 %	09:30:01	3	272.00	1	50	274.00	275.00	273	7	1	197	[+]
PLW	272.00 275.50	245.00 299.00	09:27:37 09:26:13 09:26:13 09:26:13	1 27 7 20	272.00 272.00 272.50 272.50	1 1 2 6	27 15 123 474	273.50 273.00 272.50 272.00	275.50 276.00 276.50 277.00	94 27 289 125	3 2 1 1
PLAZACNTR	0.00	0.00 %	15:09:15	6	2.46	2	700	2.30	2.46	553	1	0	0	[+]
PLZ	0.00 0.00	2.22 2.70	12:01:46 11:44:52 10:06:47 16:08:24	10 766 20 44	2.46 2.30 2.40 2.48	1 2 1 1	140 1306 380 780	2.28 2.22 2.16 2.14	2.54 2.56 2.60 2.64	749 150 600 1020	1 1 1 1
POINTGROUP	0.00	0.00 %	14:38:28	293	1.35	1	707	1.35	1.42	777	1	0	0	[+]
PGM	0.00 0.00	1.22 1.48	14:38:28 10:55:31 09:59:34 09:59:34	278 1400 244 756	1.36 1.43 1.43 1.43	2 2 1 1	6280 2821 1000 1002	1.34 1.30 1.24 1.19	1.43 1.44 1.45 1.47	2000 5358 1522 756	1 1 2 1
POLICE	0.00	0.00 %	17:00:00	1	10.50	1	150	10.30	10.50	99	1	0	0	[+]
PCE	0.00 0.00	9.45 11.50	17:00:00 15:30:42 15:30:42 10:40:51	2 50 44 1000	10.50 10.30 10.30 10.40	3 2 1 0	898 200 100 0	10.20 10.00 9.50 0.00	10.60 10.70 10.90 11.00	278 800 918 100	2 1 1 1
POLIMEXMS	2.33	0.00 %	09:31:00	708	2.29	1	3500	2.29	2.32	3500	1	14	33	[+]
PXM	2.27 2.33	2.10 2.56	09:28:26 09:27:31 09:26:42 09:26:42	1 507 4000 500	2.29 2.28 2.28 2.28	3 3 1 5	7967 8100 1100 12266	2.28 2.27 2.27 2.25	2.33 2.34 2.34 2.35	8090 5300 8000 400	2 3 2 1
POLNORD	3.30	0.92 %	09:27:45	589	3.30	4	2250	3.25	3.30	800	1	7	23	[+]
PND	3.30 3.32	2.97 3.63	09:24:10 09:24:10 09:11:34 09:09:18	431 459 41 400	3.30 3.30 3.30 3.30	1 4 6 1	3870 5250 11900 2000	3.23 3.21 3.20 3.19	3.32 3.33 3.35 3.36	5956 1400 634 1000	4 1 1 1
POLWAX	3.10	2.99 %	09:00:00	5	3.10	1	100	3.00	3.01	3030	1	0	0	[+]
PWX	3.10 3.10	2.79 3.41	15:59:07 14:13:54 09:37:40 09:11:49	335 35 40 1000	3.01 3.01 3.02 2.92	1 1 1 1	30 2000 3500 300	2.95 2.92 2.92 2.92	3.10 3.12 3.16 3.19	9607 3550 600 370	2 1 1 1
POZBUD	1.67	-3.34 %	09:30:36	830	1.59	1	453	1.54	1.60	425	1	13	22	[+]
POZ	1.59 1.70	1.50 1.84	09:30:36 09:30:36 09:30:36 09:30:36	450 1100 389 1821	1.60 1.61 1.62 1.62	1 1 1 3	1000 1500 960 3830	1.53 1.53 1.52 1.52	1.60 1.62 1.68 1.68	4450 2500 690 1072	2 1 1 2
PRAGMAFA	0.00	0.00 %	10:00:35	7	13.00	1	50	12.70	13.00	585	1	0	0	[+]
PRF	0.00 0.00	11.70 14.30	10:00:35 17:00:00 11:44:27 09:14:09	223 2 150 1	13.00 13.00 12.60 12.60	2 1 1 1	129 100 610 50	12.60 12.50 12.40 12.10	13.10 13.20 13.30 13.40	50 447 130 150	1 1 1 1
PRAGMAINK	0.00	0.00 %	14:15:42	5	7.00	1	1130	6.70	7.02	1090	3	0	0	[+]
PRI	0.00 0.00	6.30 7.70	14:15:42 09:42:32 09:42:32 09:42:32	5 125 50 20	7.00 6.74 6.76 6.80	1 1 2 1	50 50 102 100	6.60 6.50 6.30 6.10	7.04 7.06 7.08 7.10	20 20 20 100	1 1 1 1
PRAIRIE	0.58	0.87 %	09:23:54	2000	0.58	1	700	0.58	0.58	1300	1	10	6	[+]
PDZ	0.58 0.58	0.52 0.64	09:23:54 09:19:42 09:10:43 09:05:54	257 2913 98 1730	0.58 0.58 0.58 0.58	2 3 5 5	19363 21100 36561 45363	0.57 0.57 0.56 0.56	0.59 0.60 0.60 0.60	9491 7398 13533 14923	3 2 2 2
PROCHEM	16.65	-1.50 %	09:22:56	200	16.40	1	20	16.40	16.65	83	1	0	3	[+]
PRM	16.40 16.65	15.00 18.30	09:00:00 15:15:49 15:15:47 09:00:00	2 3 2 2	16.65 16.65 16.65 16.65	2 1 1 1	200 600 200 999	16.25 16.00 15.75 15.50	16.70 16.75 16.80 16.95	2697 127 785 79	1 1 2 1
PROJPRZEM	15.30	0.00 %	09:00:00	2	15.30	1	55	14.90	15.00	511	1	0	0	[+]
PJP	15.30 15.30	13.80 16.80	14:57:12 14:57:11 14:57:10 12:58:29	3 2 4 88	15.30 15.30 15.30 15.00	1 1 2 1	80 530 131 106	14.35 14.30 14.00 13.95	15.30 15.50 16.50 16.55	998 281 300 100	1 2 1 1
PROTEKTOR	3.15	2.27 %	09:04:11	1	3.15	1	500	3.01	3.12	2405	1	0	0	[+]
PRT	3.15 3.15	2.84 3.46	13:03:37 09:00:00 16:45:30 16:06:04	205 1 1 430	3.08 3.15 3.13 3.08	1 1 1 2	5036 2518 1000 60	3.00 2.98 2.90 2.50	3.15 3.38 3.39 3.40	1466 80 450 1500	1 1 1 1
PROVIDENT	0.00	0.00 %	12:11:43	668	7.39	1	1100	7.24	7.60	1000	1	0	0	[+]
IPF	0.00 0.00	6.66 8.12	12:11:43 12:11:03 09:00:35 09:03:20	29 1000 2 2	7.38 7.24 7.38 7.38	1 1 1 0	500 50 100 0	7.00 6.00 4.20 0.00	7.99 16.90 0.00 0.00	261 40 0 0	1 1 0 0
PULAWY	93.80	1.71 %	09:24:15	20	95.40	2	55	95.40	97.60	121	2	1	90	[+]
ZAP	93.80 97.60	84.60 103.00	09:24:15 09:19:35 09:19:35 09:19:35	35 5 10 20	95.40 97.60 97.00 97.00	1 1 1 1	50 80 50 50	95.00 94.20 94.00 92.20	98.00 98.40 98.80 99.00	84 12 166 119	2 1 3 3
PZU	40.88	0.76 %	09:30:18	6	41.20	3	665	41.19	41.21	250	1	57	2,342	[+]
PZU	40.88 41.33	36.80 44.96	09:26:25 09:26:25 09:26:25 09:26:22	356 250 606 184	41.26 41.26 41.26 41.23	3 2 1 2	1280 1250 250 385	41.18 41.17 41.16 41.15	41.22 41.23 41.24 41.26	3348 1250 1450 2429	5 2 3 3
QUERCUS	0.00	0.00 %	17:02:15	1690	3.13	1	2000	3.13	3.17	1739	1	0	0	[+]
QRS	0.00 0.00	2.82 3.44	17:00:00 16:19:31 15:42:59 14:16:34	310 2000 2535 465	3.13 3.14 3.14 3.14	1 1 1 1	300 2600 327 1500	3.12 3.08 3.06 3.04	3.18 3.19 3.20 3.22	1713 614 3197 2500	1 2 2 1
R22	25.00	0.81 %	09:08:49	80	24.90	3	189	24.80	24.90	214	1	0	8	[+]
R22	24.90 25.00	22.50 27.50	09:07:53 09:00:00 09:00:00 09:00:00	6 57 63 45	24.90 25.00 25.00 25.00	1 2 1 2	100 422 222 560	24.70 24.50 24.40 24.30	25.00 25.20 25.30 25.40	740 720 400 311	1 1 1 1
RADPOL	1.43	3.12 %	09:06:12	1	1.49	1	1400	1.43	1.49	945	1	1	1	[+]
RDL	1.43 1.49	1.28 1.56	09:00:00 09:00:00 16:45:44 16:45:44	540 491 1009 400	1.43 1.43 1.44 1.44	1 1 2 2	1230 5000 6538 3000	1.43 1.42 1.40 1.38	1.50 1.52 1.53 1.54	5000 1770 2990 1300	1 1 1 1
RAFAKO	0.83	0.85 %	09:27:26	300	0.83	1	1052	0.83	0.83	745	1	20	16	[+]
RFK	0.82 0.84	0.75 0.91	09:25:48 09:25:24 09:25:22 09:24:43	78 180 542 1	0.82 0.83 0.83 0.83	1 1 1 1	4922 750 962 2850	0.82 0.82 0.82 0.82	0.83 0.83 0.83 0.84	1458 5855 2941 1480	1 2 2 1
RAFAMET	0.00	0.00 %	09:28:37	660	11.50	2	700	11.00	11.50	700	2	0	0	[+]
RAF	0.00 0.00	10.40 12.60	10:10:04 09:31:02 09:31:01 09:31:00	2 3 3 2	12.00 12.00 12.00 12.00	1 1 2 1	50 50 315 50	10.60 10.40 10.10 9.50	11.90 12.00 12.50 14.00	50 994 15 20	1 3 1 1
RAINBOW	34.00	0.30 %	09:18:05	64	33.70	1	75	33.80	34.00	637	3	0	15	[+]
RBW	33.70 34.00	30.60 37.40	09:15:29 09:14:39 09:14:28 09:04:46	23 59 58 1	33.70 33.80 33.80 34.00	2 2 3 1	657 702 344 100	33.70 33.60 33.00 32.80	34.30 34.50 34.60 34.70	111 145 233 299	1 1 2 1
RANKPROGR	1.27	0.00 %	09:23:36	200	1.27	1	100	1.26	1.27	3914	1	2	3	[+]
RNK	1.26 1.27	1.15 1.40	09:15:58 09:15:16 09:00:00 16:32:07	1000 1000 155 1000	1.26 1.26 1.27 1.27	2 2 1 1	15449 4800 700 1200	1.25 1.24 1.23 1.21	1.27 1.30 1.30 1.31	1000 1811 1200 2497	1 3 1 1
RAWLPLUG	8.00	-0.25 %	09:09:19	140	7.98	1	630	7.92	7.98	110	1	0	3	[+]
RWL	7.98 8.00	7.20 8.80	09:06:56 09:05:06 09:00:00 15:22:50	150 140 2 110	7.98 8.00 8.00 8.00	1 1 2 1	120 536 1383 90	7.90 7.88 7.80 7.62	8.00 8.08 8.10 8.16	248 1380 1429 3000	1 2 2 1
RELPOL	0.00	0.00 %	17:00:00	75	5.90	1	219	5.95	6.00	1531	1	0	0	[+]
RLP	0.00 0.00	5.35 6.45	17:00:00 16:00:02 15:09:02 14:43:29	145 215 131 200	5.90 5.90 6.00 6.00	6 2 3 2	1122 1436 700 346	5.90 5.85 5.80 5.75	6.05 6.10 6.15 6.20	200 1800 500 522	1 3 1 2
REMAK	9.34	0.00 %	09:15:02	2	9.34	1	4	9.20	9.34	44	1	1	6	[+]
RMK	9.20 9.34	8.42 10.25	09:14:52 09:12:37 09:00:00 09:00:00	296 300 30 2	9.20 9.24 9.34 9.34	1 2 2 1	768 671 1381 34	9.12 9.06 9.04 9.00	9.36 9.48 9.60 9.66	850 15 126 638	1 1 1 1
RONSON	0.83	-1.79 %	09:01:39	2970	0.83	1	30	0.82	0.84	11750	3	4	3	[+]
RON	0.83 0.83	0.75 0.91	09:01:39 09:00:00 16:02:43 15:16:03	1219 11 2067 11	0.83 0.83 0.84 0.84	4 2 2 3	8097 6500 33999 7630	0.82 0.82 0.81 0.80	0.84 0.85 0.86 0.86	2373 106000 10000 9999	1 2 1 1
ROPCZYCE	24.80	1.22 %	09:15:23	10	24.80	1	50	24.60	24.90	326	2	1	14	[+]
RPC	24.10 24.80	22.40 27.20	09:15:23 09:15:23 09:15:23 09:10:13	20 3 20 180	24.80 24.80 24.50 24.10	1 2 1 1	20 335 78 20	24.50 24.20 24.10 24.00	25.00 25.20 25.40 25.50	20 100 290 17	1 1 1 1
RUBICON	0.60	0.00 %	09:00:00	1	0.60	2	14073	0.57	0.60	5983	2	0	0	[+]
RBC	0.60 0.60	0.54 0.66	09:00:00 16:45:08 13:28:50 12:57:07	1 1 1 1	0.60 0.60 0.57 0.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.61 0.62 0.62 0.69	4985 2249 17150 2350	1 1 2 1
SANOK	19.00	-0.52 %	09:15:40	13	19.00	1	40	19.00	19.20	288	1	0	0	[+]
SNK	19.00 19.00	17.10 20.90	17:00:00 17:00:00 16:46:43 16:43:04	43 45 55 646	19.10 19.10 19.10 19.00	1 1 2 1	89 110 340 80	18.70 18.60 18.50 18.35	19.30 19.40 19.70 20.00	461 450 559 2134	2 3 3 3
SANPL	287.00	3.41 %	09:29:35	20	291.40	5	177	291.00	291.40	109	1	84	24,523	[+]
SPL	287.00 293.20	258.40 315.60	09:28:58 09:28:37 09:28:17 09:28:17	37 8 25 173	291.80 292.00 292.00 292.00	1 2 2 2	54 67 743 135	290.80 290.20 289.60 289.20	291.60 291.80 292.00 292.20	47 50 247 548	2 1 3 3
SANTANDER	15.59	-0.04 %	09:26:37	69	15.59	1	90	15.05	15.59	1	1	0	3	[+]
SAN	15.59 15.59	14.03 17.15	09:26:37 09:00:00 09:00:00 16:44:52	64 1 35 100	15.59 15.59 15.59 15.60	2 1 1 1	200 100 100 100	14.95 14.92 14.90 14.40	15.69 15.70 15.75 15.80	120 170 57 77	1 3 1 2
SANWIL	0.00	0.00 %	14:50:47	916	0.60	1	500	0.58	0.60	4084	1	0	0	[+]
SNW	0.00 0.00	0.54 0.65	14:49:47 12:03:20 12:03:20 15:17:11	84 1106 1500 10163	0.57 0.56 0.56 0.59	1 1 1 1	8894 14000 1871 700	0.56 0.55 0.55 0.54	0.60 0.61 0.62 0.63	12721 2200 28626 2000	3 1 3 1
SECOGROUP	0.00	0.00 %	17:00:00	400	17.00	1	450	17.00	17.20	170	1	0	0	[+]
SWG	0.00 0.00	15.30 18.70	15:49:54 13:08:22 09:58:20 09:00:00	470 10 20 20	17.00 17.40 17.50 17.50	1 1 1 0	49 371 300 0	16.50 15.80 14.80 0.00	17.40 17.60 17.70 17.80	22 250 631 849	1 1 2 3
SEKO	0.00	0.00 %	15:17:51	3	9.50	3	599	9.50	9.80	1200	1	0	0	[+]
SEK	0.00 0.00	8.55 10.40	15:17:51 13:41:18 13:41:18 13:41:18	120 412 30 58	9.60 9.65 9.90 9.90	3 1 1 1	1095 500 200 109	9.45 9.35 9.15 9.10	10.40 10.50 10.60 10.70	260 260 1340 150	2 1 2 1
SELENAFM	16.50	2.48 %	09:03:29	2	16.50	1	100	16.20	16.50	529	2	0	0	[+]
SEL	16.50 16.50	14.90 18.10	17:00:00 16:46:47 12:46:56 11:46:22	23 2 100 100	16.10 16.40 16.10 16.20	1 1 1 2	476 170 453 170	15.80 15.70 15.60 15.10	16.60 16.80 17.30 17.40	100 50 100 70	1 1 1 1
SELVITA	26.72	0.23 %	09:03:51	1	26.71	1	73	26.26	26.60	100	1	0	3	[+]
SLV	26.26 26.72	24.05 29.39	09:03:19 09:00:00 16:42:52 16:37:34	87 10 120 5	26.26 26.72 26.65 26.65	1 1 1 1	150 60 177 19	26.25 26.06 26.00 26.00	26.70 26.71 26.72 26.93	200 720 2000 380	2 2 1 1
SERINUS	0.55	0.00 %	09:15:57	20000	0.54	3	5568	0.54	0.54	9305	1	25	14	[+]
SEN	0.54 0.55	0.50 0.60	09:15:57 09:15:57 09:00:00 17:00:00	3500 1122 729 750	0.54 0.54 0.55 0.54	5 5 4 6	11284 16765 26473 24942	0.53 0.52 0.52 0.52	0.55 0.56 0.56 0.56	18671 41074 120607 4000	4 1 12 1
SETANTA	9.30	0.43 %	09:18:41	15	9.32	1	65	9.08	9.28	78	1	2	19	[+]
SET	9.30 9.32	8.38 10.20	09:18:41 09:15:11 09:09:12 09:03:04	465 85 200 100	9.32 9.32 9.32 9.32	1 1 1 1	200 350 280 1000	9.06 8.94 8.90 8.86	9.30 9.32 9.46 9.48	178 987 1 83	1 1 1 1
SFINKS	0.00	0.00 %	15:32:09	222	0.62	1	634	0.58	0.62	250	1	0	0	[+]
SFS	0.00 0.00	0.56 0.68	15:23:11 15:23:11 13:04:24 12:04:43	366 384 500 4616	0.58 0.58 0.59 0.58	1 2 1 2	1140 5063 1100 1773	0.57 0.57 0.56 0.54	0.62 0.62 0.63 0.63	4525 7870 3944 2182	2 2 1 1
SILVANO	0.00	0.00 %	11:36:55	47	10.40	1	150	9.50	10.90	120	1	0	0	[+]
SFG	0.00 0.00	9.36 11.40	11:36:55 15:38:33 15:38:33 10:31:52	59 41 1859 80	10.40 10.40 10.40 10.40	1 1 1 3	176 180 276 484	9.44 9.20 9.06 9.00	11.00 11.20 11.40 11.50	150 45 40 100	1 1 1 1
SIMPLE	7.00	0.00 %	09:00:00	2	7.00	1	1100	7.20	7.55	999	1	0	0	[+]
SME	7.00 7.00	6.30 7.70	09:00:00 09:00:00 09:00:00 09:00:00	3 2 2 2	7.00 7.00 7.00 7.00	1 2 1 3	152 1040 150 4721	7.00 6.50 6.35 6.25	8.00 8.75 8.90 9.20	62 959 890 148	1 1 1 1
SKARBIEC	21.90	0.00 %	09:13:20	32	21.80	2	51	21.80	21.90	975	1	1	12	[+]
SKH	21.80 21.90	19.75 24.00	09:13:20 09:00:00 09:00:00 09:00:00	50 250 75 55	21.80 21.90 21.90 21.90	2 1 1 1	147 53 110 14	21.00 20.30 20.20 20.10	22.00 22.10 22.20 22.80	9268 70 158 100	11 1 4 1
SKOTAN	1.00	-0.99 %	09:16:42	2000	1.00	1	1500	0.99	1.01	988	1	2	2	[+]
SKT	1.00 1.00	0.90 1.10	15:49:46 15:39:28 15:39:28 14:23:34	2 300 1000 10	1.01 0.98 0.98 1.01	1 2 1 1	970 8198 5500 1610	0.98 0.98 0.97 0.96	1.02 1.03 1.04 1.05	2575 4811 4887 1125	2 2 3 2
SKYLINE	0.64	0.00 %	09:09:35	144	0.66	1	499	0.64	0.66	10	1	0	0	[+]
SKL	0.64 0.66	0.58 0.70	09:00:00 16:46:18 11:21:52 09:57:40	1 346 200 204	0.64 0.66 0.66 0.65	1 2 1 1	1575 16645 500 1000	0.64 0.63 0.62 0.50	0.68 0.70 0.71 0.72	11305 10200 200 200	2 2 1 1
SNIEZKA	79.00	1.94 %	09:00:00	1	79.00	1	20	77.00	78.50	31	1	0	0	[+]
SKA	79.00 79.00	71.50 86.50	09:00:00 09:00:00 09:00:00 09:00:00	1 1 2 1	79.00 79.00 79.00 79.00	1 3 2 2	13 205 39 85	76.50 76.00 75.00 74.50	79.00 79.50 82.00 83.50	39 99 54 31	1 1 1 1
SOLAR	5.40	0.00 %	09:04:51	11	5.40	1	40	5.20	5.40	2026	3	0	0	[+]
SOL	5.20 5.40	4.86 5.90	09:04:33 09:00:00 14:02:56 13:57:47	61 1 1 2	5.20 5.40 5.40 5.20	1 1 1 3	1458 350 396 1878	5.15 5.10 5.05 5.00	5.45 5.60 5.65 5.95	300 739 506 600	1 3 2 1
SONEL	9.80	2.08 %	09:00:00	20	9.80	1	10	9.70	9.85	770	1	0	0	[+]
SON	9.80 9.80	8.85 10.70	09:00:00 09:00:00 11:38:57 11:38:57	20 10 109 5	9.80 9.80 9.60 9.50	1 1 1 2	10 43 805 31	9.55 9.50 9.40 9.25	9.90 10.10 10.20 10.40	275 10 153 300	1 1 1 1
SOPHARMA	0.00	0.00 %	13:37:21	1	8.70	1	179	7.40	11.00	163	1	0	0	[+]
SPH	0.00 0.00	7.84 9.56	09:00:00 10:38:13 09:00:57 09:00:00	10 65 4 48	9.66 10.70 10.70 9.80	1 1 0 0	200 249 0 0	7.20 5.28 0.00 0.00	18.00 22.50 34.00 0.00	200 500 500 0	1 1 1 0
STALEXP	3.00	0.00 %	09:25:56	1143	2.97	1	225	2.98	3.00	223	1	4	12	[+]
STX	2.97 3.00	2.70 3.30	09:25:56 09:25:56 09:25:56 09:00:00	21 457 1000 1300	2.97 2.97 2.97 3.00	4 1 3 1	1980 1500 1800 700	2.96 2.96 2.95 2.94	3.00 3.02 3.04 3.04	101467 1399 682 584	3 3 2 1
STALPROD	203.00	0.74 %	09:22:07	25	204.00	1	19	204.00	205.50	61	1	0	28	[+]
STP	203.00 204.00	182.80 223.00	09:22:07 09:15:18 09:11:49 09:05:00	8 2 26 47	204.00 204.00 204.00 203.00	1 2 2 3	13 85 34 508	202.50 202.00 201.50 201.00	206.00 206.50 207.50 208.00	22 61 87 50	1 1 2 1
STALPROFI	7.95	1.28 %	09:10:22	260	7.90	1	232	7.80	7.90	240	1	0	3	[+]
STF	7.90 7.95	7.20 8.70	09:06:32 13:05:42 09:33:22 17:00:00	160 112 125 150	7.95 7.80 7.95 7.95	1 2 1 1	1000 1200 212 234	7.75 7.70 7.45 7.40	8.00 8.05 8.20 8.45	542 1096 958 525	2 2 2 2
STAPORKOW	1.81	-4.23 %	09:00:00	22	1.81	1	2600	1.72	1.81	4808	1	0	0	[+]
ZUK	1.81 1.81	1.63 1.99	09:00:00 15:33:31 15:33:26 15:33:26	90 11 4400 100	1.81 1.89 1.80 1.81	2 1 2 1	5600 150 1510 402	1.71 1.65 1.64 1.60	1.89 1.90 1.95 1.98	500 8046 1300 4000	1 4 1 1
StarHedge	0.00	0.00 %	15:37:26	500	0.62	1	12585	0.60	0.64	4200	2	0	0	[+]
SHG	0.00 0.00	0.56 0.68	12:57:07 12:56:41 12:41:05 12:40:12	600 500 500 1000	0.65 0.64 0.64 0.63	1 1 1 2	500 700 5000 2500	0.60 0.59 0.58 0.58	0.64 0.65 0.67 0.69	500 12620 1000 2000	1 2 1 1
SUNEX	12.85	1.56 %	09:23:07	300	13.00	2	640	12.80	13.10	315	2	2	30	[+]
SNX	12.85 13.15	11.60 14.10	09:23:07 09:06:33 09:06:33 09:06:33	1000 113 58 29	13.00 13.15 13.10 13.10	1 1 3 1	90 47 297 61	12.75 12.65 12.60 12.55	13.15 13.20 13.25 13.40	387 1770 177 1009	2 4 1 3
SUWARY	12.00	4.35 %	09:00:00	5	12.00	3	14	11.50	11.60	650	1	0	0	[+]
SUW	12.00 12.00	10.80 13.20	09:09:42 09:09:42 09:09:42 09:09:42	1 1 1 2	11.50 11.50 11.50 11.50	1 1 0 0	740 350 0 0	11.10 10.00 0.00 0.00	12.00 15.00 17.80 18.00	5549 1900 1000 2000	3 2 1 1
SWISSMED	5.08	1.57 %	09:26:13	88	5.16	1	465	5.06	5.16	762	1	1	5	[+]
SWD	5.08 5.16	4.58 5.58	09:26:13 09:00:00 09:00:00 09:00:00	100 824 25 1	5.10 5.08 5.08 5.08	1 2 1 1	1530 661 188 377	4.94 4.85 4.81 4.80	5.18 5.20 5.28 5.30	1584 500 651 710	3 1 1 3
SYGNITY	3.19	5.90 %	09:27:31	5	3.41	1	8800	3.36	3.38	1000	1	56	185	[+]
SGN	3.18 3.49	2.88 3.50	09:27:31 09:27:22 09:27:12 09:27:12	125 60 150 165	3.35 3.35 3.35 3.35	1 1 1 1	230 1000 2772 900	3.31 3.28 3.27 3.26	3.40 3.41 3.43 3.44	350 3012 4500 85	1 1 2 1
SYNEKTIK	14.28	0.14 %	09:24:14	188	14.28	1	50	14.10	14.28	87	1	1	13	[+]
SNT	14.10 14.28	12.86 15.70	09:21:29 09:21:29 09:05:58 09:02:37	408 101 100 90	14.28 14.28 14.10 14.28	1 1 1 2	100 500 90 230	14.00 13.86 13.76 13.70	14.30 14.36 14.42 14.46	100 46 98 125	1 1 1 2
TALANX	0.00	0.00 %	15:06:28	10	192.00	1	5	170.20	196.00	2	1	0	0	[+]
TNX	0.00 0.00	172.80 211.20	11:01:14 11:00:13 11:00:13 09:02:03	10 30 5 10	186.00 189.00 189.00 186.00	1 1 1 0	4 20 10 0	170.10 152.00 151.00 0.00	198.00 200.00 210.00 0.00	10 10 11 0	1 1 1 0
TALEX	12.95	0.00 %	09:03:53	1	12.95	1	850	12.20	12.80	800	1	0	0	[+]
TLX	12.95 12.95	11.70 14.20	09:00:32 12:22:45 09:00:00 09:48:47	2 38 20 30	12.95 12.80 12.95 12.80	1 2 1 1	140 380 10 58	12.15 12.00 10.75 10.00	12.95 13.00 13.50 13.90	333 460 70 76	1 3 1 1
TATRY MOUNTAIN	0.00	0.00 %	09:01:58	5	150.00	1	10	148.00	153.00	5	1	0	0	[+]
TMR	0.00 0.00	135.00 165.00	09:00:00 14:22:19 09:36:45 12:27:49	5 5 5 10	150.00 149.00 149.00 149.00	1 1 1 1	10 54 15 10	145.00 140.00 139.00 137.00	158.00 160.00 163.00 165.00	10 79 10 12	1 1 1 1
TAURONPE	1.56	0.96 %	09:29:21	326	1.57	1	2484	1.56	1.57	1000	1	140	220	[+]
TPE	1.56 1.58	1.40 1.72	09:29:21 09:26:43 09:26:43 09:26:43	674 1113 175 3000	1.57 1.57 1.57 1.57	1 2 3 2	2500 4609 14005 13070	1.56 1.56 1.56 1.56	1.57 1.57 1.57 1.57	1522 64291 6000 7005	1 1 1 1
TBULL	15.70	3.18 %	09:07:53	1	16.20	1	145	15.70	16.20	819	3	0	1	[+]
TBL	15.70 16.20	14.15 17.25	09:07:40 09:00:00 17:00:00 17:00:00	5 55 42 8	15.70 15.70 15.70 15.70	1 2 3 1	40 128 850 400	15.65 15.60 15.50 15.30	16.40 16.50 16.70 16.90	90 30 20 30	1 1 1 1
TERMOREX	0.00	0.00 %	17:00:00	20	1.05	1	100	0.98	1.05	407	2	0	0	[+]
TRR	0.00 0.00	0.95 1.16	17:00:00 16:49:58 16:49:22 16:49:22	80 120 97 91	1.05 1.02 0.99 0.99	1 1 2 1	158 100 260 2000	0.98 0.96 0.95 0.90	1.15 1.16 1.17 1.20	2885 3004 3000 212	1 2 1 2
TESGAS	4.70	0.00 %	09:27:59	1	4.72	1	86	4.70	4.72	436	1	1	4	[+]
TSG	4.70 4.74	4.24 5.15	09:19:56 09:07:40 09:02:58 09:00:00	23 500 1 35	4.70 4.70 4.74 4.70	1 1 1 1	144 651 2190 700	4.66 4.64 4.58 4.52	4.74 4.76 4.80 4.84	2109 1500 670 570	1 2 1 1
TIM	11.35	0.88 %	09:31:01	1	11.45	1	86	11.60	11.75	465	1	6	63	[+]
TIM	11.35 11.45	10.25 12.45	09:30:05 09:30:05 09:30:05 09:28:11	4672 50 278 500	11.35 11.35 11.35 11.40	1 1 2 3	62 110 1008 4728	11.50 11.45 11.40 11.35	11.80 11.85 11.90 11.95	214 299 858 628	1 1 2 1
TORPOL	7.70	-0.77 %	09:20:46	35	7.70	1	205	7.76	7.82	2950	2	1	6	[+]
TOR	7.60 7.70	6.94 8.46	09:19:50 09:19:50 09:19:50 09:00:00	428 250 30 2	7.60 7.62 7.64 7.70	3 3 1 1	3069 924 200 300	7.70 7.60 7.58 7.54	7.84 7.86 7.88 7.90	1795 100 232 300	3 1 1 1
TOWERINV	0.00	0.00 %	12:58:59	3	25.50	1	43	24.60	25.50	442	3	0	0	[+]
TOW	0.00 0.00	23.00 28.00	09:00:00 09:51:36 17:00:00 15:00:35	37 298 29 404	24.70 24.50 25.40 24.30	1 1 1 1	100 50 310 101	24.50 24.40 24.30 23.60	25.90 26.50 27.40 27.90	144 6 150 1380	1 1 1 1
TOYA	5.55	0.00 %	09:14:03	469	5.50	3	144	5.50	5.55	100	1	2	9	[+]
TOA	5.50 5.55	5.00 6.10	09:14:03 09:10:59 09:08:27 09:08:27	106 100 100 225	5.50 5.55 5.55 5.55	3 3 3 1	1000 2727 582 1000	5.45 5.40 5.35 5.30	5.60 5.65 5.70 5.75	4415 2400 2846 1200	3 3 4 2
TRAKCJA	1.74	0.81 %	09:28:01	280	1.75	1	770	1.73	1.75	1000	1	7	12	[+]
TRK	1.74 1.75	1.57 1.91	09:22:41 09:22:41 09:08:44 09:00:00	2000 2000 2206 270	1.75 1.74 1.74 1.74	1 1 2 2	1000 5000 15300 3255	1.72 1.72 1.72 1.70	1.76 1.76 1.77 1.77	1400 800 6050 1400	1 1 2 1
TRANSPOL	3.05	0.00 %	09:00:00	5	3.05	2	1351	3.00	3.05	950	1	0	0	[+]
TRN	3.05 3.05	2.75 3.36	17:00:00 17:00:00 16:49:55 16:49:55	2545 455 1045 955	3.05 3.05 3.05 3.05	1 2 1 1	1000 4400 40 481	2.96 2.96 2.95 2.90	3.06 3.06 3.08 3.10	350 3300 350 165	1 1 1 1
TRITON	2.11	-4.74 %	09:27:14	50	2.01	1	3850	2.01	2.11	3700	1	1	3	[+]
TRI	2.01 2.11	1.90 2.32	09:00:00 09:00:00 15:33:36 15:33:36	1080 220 787 213	2.11 2.11 2.11 2.10	1 1 1 1	6850 770 8500 880	1.98 1.92 1.91 1.88	2.16 2.17 2.18 2.59	800 240 1400 620	1 2 2 1
TSGAMES	238.00	-5.22 %	09:30:42	9	245.00	2	19	247.00	247.50	39	2	23	5,515	[+]
TEN	237.00 252.00	214.50 261.50	09:30:18 09:30:18 09:30:11 09:30:01	60 100 10 30	245.00 245.00 245.00 245.00	2 6 6 1	48 468 286 1000	246.50 246.00 245.00 244.50	248.00 248.50 249.00 250.00	9471 100 25 713	2 2 1 7
ULMA	55.00	0.00 %	09:03:40	1	55.00	1	150	53.50	55.00	246	3	0	0	[+]
ULM	55.00 55.00	49.60 60.50	14:57:37 14:57:37 09:01:52 09:02:33	40 150 1 1	55.00 54.00 55.00 55.00	1 4 2 1	20 192 56 34	52.50 50.50 50.00 48.00	56.00 56.50 57.00 57.50	140 20 70 33	1 1 2 1
ULTGAMES	19.18	-1.04 %	09:29:48	100	19.10	1	300	19.14	19.28	53	1	5	94	[+]
ULG	19.02 19.30	17.28 21.05	09:27:54 09:25:36 09:24:29 09:24:28	100 100 46 50	19.10 19.10 19.08 19.08	1 1 2 3	270 100 119 304	19.12 19.06 19.04 19.02	19.30 19.44 19.48 19.50	909 80 912 1165	1 1 2 3
UNIBEP	0.00	0.00 %	14:00:00	150	9.14	1	50	9.10	9.18	60	1	0	0	[+]
UNI	0.00 0.00	8.24 10.05	13:50:12 13:50:12 10:52:40 10:52:40	150 50 200 50	9.14 9.08 8.98 8.98	1 1 1 1	110 850 50 849	9.08 8.92 8.90 8.88	9.20 9.22 9.24 9.28	500 645 500 800	1 2 1 2
UNICREDIT	0.00	0.00 %	11:46:48	80	55.00	1	60	48.30	55.00	2	1	0	0	[+]
UCG	0.00 0.00	49.50 60.50	12:48:59 16:28:55 13:56:04 14:33:16	50 23000 27000 179	55.00 53.40 53.65 55.60	1 0 0 0	2 0 0 0	43.60 0.00 0.00 0.00	57.00 59.00 60.00 64.90	34 18 12 45	1 1 1 1
UNIMA	2.36	0.00 %	09:09:57	25	2.36	2	125	2.34	2.38	168	4	0	0	[+]
U2K	2.36 2.36	2.14 2.58	09:09:56 16:33:43 16:33:43 16:30:50	25 150 200 200	2.36 2.36 2.36 2.36	3 5 1 2	200 3300 100 540	2.32 2.30 2.28 2.26	2.40 2.44 2.48 2.50	3250 100 2669 190	6 1 3 2
UNIMOT	30.00	1.36 %	09:24:04	44	29.90	1	100	29.60	29.80	31	1	0	3	[+]
UNT	29.90 30.00	27.00 33.00	09:00:00 09:00:00 17:00:00 17:00:00	33 33 194 100	30.00 30.00 29.50 29.50	3 1 3 3	175 135 863 712	29.50 29.40 29.30 29.20	29.90 30.00 30.10 30.20	456 375 4967 55	1 4 1 1
URSUS	0.71	2.84 %	09:31:00	5000	0.73	1	2001	0.72	0.73	1000	1	16	12	[+]
URS	0.71 0.73	0.64 0.78	09:30:19 09:30:19 09:30:19 09:30:19	799 1000 1000 2000	0.73 0.73 0.72 0.72	1 1 2 1	7095 4450 900 1000	0.72 0.72 0.71 0.71	0.73 0.73 0.73 0.74	2172 2500 46751 20000	2 1 3 1
VENTUREIN	0.00	0.00 %	11:53:06	1354	1.05	1	100	1.05	1.05	100	1	0	0	[+]
VTI	0.00 0.00	0.95 1.16	09:19:38 09:19:38 09:19:38 09:19:38	980 2 5 3	1.05 1.10 1.10 1.10	1 1 1 0	7300 973 5 0	1.03 1.01 0.20 0.00	1.13 1.20 1.80 2.66	6640 5015 1000 100	1 1 1 1
VIGOSYS	432.00	0.00 %	09:20:57	3	432.00	1	2	432.00	438.00	1	1	0	1	[+]
VGO	432.00 432.00	390.00 474.00	15:54:16 14:45:07 14:45:07 14:30:44	20 15 6 1	432.00 432.00 432.00 432.00	1 3 2 1	6 148 46 45	422.00 420.00 410.00 406.00	442.00 446.00 448.00 456.00	18 22 34 19	1 2 1 2
VINDEXUS	8.10	0.00 %	09:09:04	12	8.10	1	4	8.00	8.10	3407	2	0	1	[+]
VIN	8.10 8.10	7.30 8.90	09:09:04 15:32:21 15:17:54 15:17:54	148 1 300 1500	8.10 8.10 8.00 8.00	1 1 2 2	100 241 2500 282	7.84 7.82 7.80 7.70	8.12 8.14 8.20 8.24	200 100 2920 583	1 1 1 2
VISTAL	1.92	-2.54 %	09:21:53	500	1.92	1	2000	1.94	1.99	304	1	2	4	[+]
VTL	1.92 1.99	1.73 2.11	09:15:47 09:03:52 09:03:30 17:00:00	650 3 669 20	1.92 1.99 1.92 1.97	1 2 4 2	500 1500 4803 2000	1.94 1.93 1.92 1.92	1.99 2.00 2.00 2.02	888 3800 1970 3800	1 1 1 1
VIVID	1.56	-2.56 %	09:27:09	1	1.52	2	2305	1.52	1.55	882	1	11	18	[+]
VVD	1.52 1.57	1.40 1.72	09:27:07 09:26:56 09:26:56 09:26:56	1 125 2742 126	1.56 1.56 1.56 1.57	1 1 2 1	850 500 14900 1000	1.52 1.51 1.51 1.50	1.56 1.57 1.57 1.59	2006 2777 650 1300	1 3 1 1
VOTUM	13.45	1.50 %	09:27:51	95	13.50	1	90	13.50	13.55	100	1	7	90	[+]
VOT	13.45 13.70	12.15 14.75	09:27:51 09:26:31 09:26:31 09:26:31	300 3451 350 79	13.50 13.70 13.70 13.70	2 3 3 1	97 500 3661 75	13.45 13.40 13.30 13.20	13.60 13.65 13.75 13.80	790 500 250 1721	2 1 1 4
VOXEL	0.00	0.00 %	16:49:32	50	31.30	2	20	31.30	31.50	98	3	0	0	[+]
VOX	0.00 0.00	28.20 34.40	16:49:32 16:49:32 16:49:32 16:49:32	155 567 35 110	31.30 31.30 31.40 31.40	2 1 2 1	103 20 127 25	31.20 31.10 31.00 30.80	31.80 31.90 32.10 32.20	20 20 671 2543	1 1 3 2
VRGSA	3.89	-1.42 %	09:20:10	1270	3.81	1	100	3.84	3.87	690	1	7	26	[+]
VRG	3.81 3.89	3.50 4.28	09:19:44 09:18:55 09:18:20 09:18:20	500 5 1770 500	3.81 3.88 3.81 3.81	2 2 2 3	950 633 942 4386	3.82 3.81 3.81 3.80	3.87 3.88 3.89 3.90	700 2780 7485 4530	1 2 2 2
WADEX	0.00	0.00 %	16:33:24	2	6.78	3	20	6.64	6.76	20	2	0	0	[+]
WAX	0.00 0.00	6.12 7.44	16:33:23 16:33:23 16:33:07 16:33:06	2 2 2 2	6.78 6.78 6.78 6.78	2 1 1 2	20 1155 770 20	6.60 6.56 6.50 6.30	6.78 6.80 6.86 6.88	1266 238 20 1100	1 1 2 1
WARIMPEX	0.00	0.00 %	15:04:04	500	6.92	2	5184	6.68	6.94	5000	1	0	0	[+]
WXF	0.00 0.00	6.24 7.60	14:35:42 14:35:42 13:21:14 11:35:34	6 113 86 1	6.76 6.76 6.76 6.76	1 1 0 0	250 150 0 0	6.50 6.48 0.00 0.00	7.34 7.38 7.88 7.90	1259 200 265 177	2 1 2 1
WASKO	1.52	0.00 %	09:03:15	50	1.52	2	1350	1.45	1.50	4950	1	1	1	[+]
WAS	1.52 1.52	1.36 1.66	09:03:15 16:41:44 16:40:30 16:40:30	850 50 749 550	1.52 1.52 1.43 1.43	1 2 1 1	500 1525 5320 500	1.44 1.43 1.42 1.42	1.51 1.52 1.53 1.54	500 12078 691 8200	1 4 1 2
WAWEL	0.00	0.00 %	16:39:53	3	642.00	1	1	650.00	656.00	10	1	0	0	[+]
WWL	0.00 0.00	578.00 706.00	16:39:53 16:39:53 16:17:39 15:18:33	3 4 12 4	642.00 642.00 648.00 650.00	2 1 3 1	8 2 8 2	644.00 642.00 640.00 638.00	658.00 660.00 664.00 666.00	20 99 19 14	1 5 1 2
WIELTON	7.15	1.41 %	09:29:08	27	7.20	2	975	7.18	7.20	16	1	6	46	[+]
WLT	7.15 7.20	6.44 7.86	09:27:47 09:27:47 09:27:47 09:27:14	462 1000 38 962	7.20 7.20 7.19 7.19	3 2 3 2	624 206 1107 1200	7.15 7.11 7.10 7.07	7.21 7.22 7.23 7.24	2000 2000 2000 2400	1 1 1 3
WIKANA	1.24	-0.75 %	09:19:41	50	1.32	1	6269	1.24	1.32	1550	1	0	0	[+]
WIK	1.24 1.32	1.12 1.36	09:00:00 15:44:43 15:37:54 15:19:43	1 100 30 145	1.24 1.33 1.24 1.24	1 1 1 1	1380 350 610 640	1.20 1.16 1.15 1.10	1.33 1.34 1.35 1.36	3500 9645 3000 763	3 2 1 2
WIRTUALNA	81.20	0.50 %	09:14:28	8	80.80	1	25	80.60	80.80	43	3	0	3	[+]
WPL	80.80 81.20	73.20 89.20	09:09:48 09:01:55 17:00:00 17:00:00	20 12 4 2	80.80 81.20 80.40 80.40	1 2 2 1	35 44 330 158	80.20 80.00 79.60 79.40	81.00 81.20 81.60 81.80	245 12 154 250	1 1 1 1
WITTCHEN	12.70	-0.79 %	09:01:35	124	12.60	1	26	12.60	12.70	518	1	0	3	[+]
WTN	12.60 12.70	11.45 13.95	09:00:00 09:00:00 15:27:51 14:56:47	80 2 136 4	12.70 12.70 12.70 12.70	1 2 1 1	118 570 605 98	12.55 12.50 12.45 12.30	12.95 13.00 13.05 13.10	67 1000 1047 460	1 1 2 1
WOJAS	5.10	0.00 %	09:00:00	20	5.10	1	100	4.95	5.18	1958	3	0	0	[+]
WOJ	5.10 5.10	4.59 5.60	16:44:18 15:18:28 15:18:27 15:18:26	456 10 10 10	5.10 5.18 5.18 5.18	1 1 1 1	1600 100 200 101	4.94 4.90 4.80 4.70	5.20 5.32 5.38 5.40	3787 135 2530 200	4 1 1 1
WORKSERV	0.40	11.28 %	09:28:14	1	0.44	1	580	0.43	0.44	3100	1	443	191	[+]
WSE	0.40 0.44	0.36 0.44	09:26:22 09:26:22 09:26:22 09:26:17	353 2200 314 6000	0.44 0.44 0.44 0.44	1 2 1 1	8000 2910 6000 3600	0.43 0.43 0.42 0.42	0.44 0.44 0.44 0.44	4999 8567 11300 19833	1 3 2 5
XTB	3.89	-3.60 %	09:15:30	1321	3.75	2	2950	3.76	3.79	1200	2	2	7	[+]
XTB	3.75 3.89	3.51 4.27	09:15:30 09:00:00 17:00:48 17:00:00	500 2 1000 1500	3.76 3.89 3.89 3.89	2 2 1 2	5147 600 450 2800	3.75 3.74 3.73 3.72	3.80 3.81 3.83 3.86	2200 1700 1879 2200	1 1 1 2
YOLO	1.38	-1.43 %	09:00:00	635	1.38	2	8957	1.34	1.38	1499	1	1	1	[+]
YOL	1.38 1.38	1.25 1.51	12:53:09 09:00:00 09:00:00 09:00:00	21 3 5 4	1.40 1.40 1.40 1.40	2 0 0 0	5380 0 0 0	1.31 0.00 0.00 0.00	1.43 1.61 2.00 3.40	5250 410 1400 3900	1 1 2 1
ZAMET	0.00	0.00 %	11:43:22	200	1.23	1	3894	1.15	1.20	36233	1	0	0	[+]
ZMT	0.00 0.00	1.11 1.35	10:03:59 10:00:54 09:02:26 17:03:34	820 680 20 300	1.23 1.22 1.22 1.22	1 1 1 2	500 1480 6760 4710	1.13 1.12 1.11 1.10	1.21 1.23 1.24 1.25	6200 1492 1000 3950	1 2 1 1
ZEPAK	0.00	0.00 %	17:00:00	97	7.78	2	317	7.68	7.78	1053	2	0	0	[+]
ZEP	0.00 0.00	7.02 8.54	16:48:55 16:46:51 16:46:51 16:46:51	1500 136 303 250	7.80 7.80 7.80 7.78	3 3 3 1	660 521 1113 312	7.64 7.62 7.60 7.54	7.80 7.86 7.88 7.94	596 361 190 674	2 1 1 3
ZPUE	167.00	0.00 %	09:26:05	8	165.00	1	47	163.00	165.00	57	1	0	25	[+]
PUE	165.00 170.00	151.00 183.00	09:26:05 09:26:05 09:14:27 09:14:27	15 3 47 1	165.00 166.00 170.00 170.00	1 1 2 1	7 7 56 30	162.00 161.00 160.00 158.00	170.00 171.00 172.00 173.00	50 44 23 23	1 1 2 1
ZREMB	0.00	0.00 %	16:22:43	1124	0.72	1	7222	0.70	0.71	190	1	0	0	[+]
ZRE	0.00 0.00	0.65 0.79	16:22:43 15:13:34 15:13:34 11:47:18	576 279 145 9884	0.70 0.70 0.70 0.70	1 1 3 3	1500 1500 13850 4240	0.69 0.68 0.68 0.66	0.72 0.72 0.73 0.74	76 150 10300 100	1 1 1 1
ZUE	4.38	0.00 %	09:11:21	101	4.28	1	300	4.12	4.28	1900	1	0	0	[+]
ZUE	4.28 4.38	3.96 4.80	09:03:42 13:08:27 09:29:11 09:27:45	2 220 1 362	4.38 4.28 4.36 4.10	1 2 1 1	2000 460 871 403	4.10 4.06 4.00 3.92	4.38 4.40 4.46 4.48	247 620 295 7491	1 1 1 1
ZYWIEC	0.00	0.00 %	10:31:20	9	505.00	1	10	505.00	510.00	127	9	0	0	[+]
ZWC	0.00 0.00	456.00 555.00	09:03:56 16:03:01 14:57:07 14:57:07	1 2 3 2	505.00 505.00 505.00 505.00	6 1 1 2	39 4 17 11	500.00 496.00 494.00 492.00	515.00 520.00 525.00 540.00	408 39 111 24	6 2 2 2

GPW	Świat	Waluty

Analizy
»	BAH taktyczny!(4)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)

Forum
» Mam pomysła [1]
» Brak niektórych spółek [1]
» Skupuję ZUE od roku. [2]
» CECECE :D [6]
» Gra - dywidendy 2014 [16]
» prosba o dodanie [1]
» CREEPY JAR [0]
» CANNABIS POLAND SA [1]
» Inwestowanie [1]
» KRUK [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