Notowania giełdowe Wszystkie GPW notowane w systemie ciągłym online

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

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
06MAGNA	3.24	0.46 %	17:00:00	148	3.28	2	6116	3.23	3.27	961	2	15	49	[+]
06N	3.20 3.32	2.92 3.56	17:00:00 16:49:53 16:49:53 16:48:55	382 382 118 152	3.28 3.23 3.23 3.23	1 1 3 2	503 450 4092 1030	3.21 3.21 3.20 3.19	3.29 3.31 3.31 3.32	754 1500 800 2700	1 2 1 2
08OCTAVA	1.03	-1.90 %	15:24:00	154	1.03	1	26499	1.03	1.05	4982	3	0	0	[+]
08N	1.03 1.03	0.93 1.13	15:00:00 15:00:00 15:00:00 15:00:00	20 1000 1000 3	1.03 1.05 1.05 1.03	1 1 1 1	7500 7 1005 201	1.02 1.01 1.00 0.98	1.07 1.09 1.10 1.11	7720 1900 7386 1890	2 1 2 1
11B	414.80	2.25 %	17:04:07	6	418.20	1	2	416.40	418.20	85	1	3	1,366	[+]
11B	414.00 422.00	373.40 456.20	17:03:09 17:00:00 17:00:00 17:00:00	263 37 5 4	418.20 418.20 418.20 418.20	2 1 1 3	32 32 36 85	416.00 415.80 415.20 415.00	421.20 422.00 423.40 424.00	73 183 3 14	1 5 1 2
4FUNMEDIA	6.20	0.65 %	16:38:38	10	6.20	1	588	6.12	6.20	990	1	1	9	[+]
4FM	6.20 6.30	5.58 6.82	09:25:59 09:13:23 09:08:23 09:06:40	210 290 187 43	6.20 6.20 6.30 6.30	1 1 1 1	220 34 600 250	6.06 6.00 5.90 5.82	6.26 6.30 6.58 6.74	1000 517 226 448	2 1 1 1
ABPL	56.60	-2.12 %	17:01:49	40	55.40	2	1076	55.20	55.40	925	1	5	273	[+]
ABE	55.20 57.60	51.00 62.20	17:01:49 17:00:00 16:48:07 16:46:34	35 7 35 46	55.40 55.40 55.60 55.20	2 2 3 2	2000 54 181 2100	55.00 54.80 54.60 54.40	55.80 56.60 56.80 57.00	290 111 165 18	1 1 2 1
ACAUTOGAZ	35.20	-0.85 %	16:44:23	233	34.90	1	510	34.90	35.20	310	4	2	54	[+]
ACG	34.40 35.20	31.70 38.70	16:42:57 16:42:57 15:44:36 13:56:08	50 500 26 50	34.90 34.90 34.80 34.70	2 1 1 3	1000 38 100 161	34.80 34.70 34.60 34.50	35.40 35.60 35.80 35.90	270 220 100 70	3 1 1 1
ACTION	16.25	0.31 %	17:00:00	32	16.20	1	49	16.20	16.30	750	1	81	1,327	[+]
ACT	16.10 16.60	14.65 17.85	17:00:00 17:00:00 17:00:00 17:00:00	47 225 181 94	16.20 16.20 16.20 16.20	2 3 7 2	310 1197 3764 230	16.10 16.05 16.00 15.95	16.40 16.45 16.50 16.55	669 326 3413 1182	2 2 7 5
ADIUVO	4.55	1.39 %	16:11:17	1709	4.39	1	260	4.39	4.55	1298	2	4	17	[+]
ADV	4.39 4.55	4.10 5.00	16:11:17 16:11:17 16:11:17 11:29:18	2000 20 14 20	4.40 4.41 4.41 4.54	1 1 2 1	379 500 1015 900	4.32 4.22 4.10 4.02	4.56 4.57 4.58 4.59	18 100 100 100	1 1 1 1
AGORA	8.74	0.46 %	15:48:50	800	8.70	3	2286	8.64	8.70	1276	2	3	30	[+]
AGO	8.64 8.74	7.88 9.60	15:40:20 15:28:17 15:28:17 15:20:10	200 14 86 500	8.68 8.70 8.70 8.68	3 3 2 2	526 1492 2060 300	8.62 8.60 8.54 8.52	8.72 8.74 8.76 8.78	225 440 500 315	2 1 1 3
AGROTON	7.80	1.03 %	17:00:00	43	7.88	4	2884	7.80	7.88	2292	1	6	43	[+]
AGT	7.80 8.06	7.02 8.58	16:42:37 16:35:30 15:42:15 15:38:12	1 1 100 100	7.80 7.80 7.92 7.90	2 1 2 1	2440 350 1192 26	7.78 7.76 7.72 7.70	7.90 7.92 7.94 7.96	200 700 500 200	1 2 1 1
AIGAMES	6.99	0.00 %	16:35:57	50	6.99	3	428	6.94	6.99	2716	2	2	16	[+]
ALG	6.90 6.99	6.30 7.68	15:52:12 15:29:21 15:11:01 12:21:02	167 4 130 1700	6.94 6.99 6.99 6.99	2 1 1 3	358 314 210 376	6.90 6.89 6.87 6.81	7.08 7.10 7.17 7.20	100 1200 100 200	1 1 1 2
AILLERON	13.60	0.00 %	17:03:43	2000	13.60	10	3425	13.50	13.60	8225	1	11	146	[+]
ALL	13.50 13.90	12.25 14.95	17:00:00 16:49:22 16:25:23 16:25:23	71 1200 46 200	13.60 13.60 13.50 13.50	1 3 2 5	150 550 438 1280	13.45 13.40 13.35 13.30	13.90 13.95 14.00 14.10	347 400 350 481	3 1 1 1
AIRWAY	1.23	-1.97 %	17:00:00	442	1.20	1	689	1.20	1.22	2000	1	95	115	[+]
AWM	1.20 1.23	1.11 1.35	17:00:00 17:00:00 16:48:55 16:48:55	200 558 415 400	1.20 1.20 1.20 1.20	3 2 1 8	3047 18200 3200 18650	1.19 1.19 1.18 1.18	1.22 1.23 1.23 1.23	7100 5300 8775 1429	1 2 3 1
ALIOR	44.90	-2.18 %	17:00:00	400	43.91	1	45	43.91	44.00	5170	1	326	14,505	[+]
ALR	43.72 45.49	40.41 49.39	17:00:00 17:00:00 17:00:00 17:00:00	547 548 392 365	43.91 43.91 43.91 43.91	3 1 2 3	1247 157 621 2738	43.90 43.86 43.85 43.80	44.06 44.12 44.18 44.19	215 580 1129 616	1 2 2 2
ALLEGRO	61.80	-3.65 %	17:04:24	50	59.64	21	19295	59.64	59.78	738	1	1,224	74,170	[+]
ALE	59.50 62.19	55.62 67.98	17:04:06 17:04:06 17:02:41 17:02:17	198 2 60 666	59.64 59.64 59.64 59.64	1 2 3 7	2361 1548 2014 10127	59.63 59.62 59.61 59.60	59.80 59.85 59.86 59.87	100 35 4151 3370	1 1 2 2
ALTA	3.17	0.00 %	17:00:00	4	3.17	1	50	3.16	3.17	462	2	4	13	[+]
AAT	3.17 3.20	2.86 3.48	15:16:30 14:53:31 14:24:05 14:17:42	434 3 910 700	3.17 3.19 3.19 3.20	2 1 1 1	2794 484 1000 2484	3.15 3.05 3.04 3.02	3.19 3.20 3.22 3.23	4996 1499 2681 1208	1 3 1 2
ALTUSTFI	1.65	-1.20 %	17:00:00	1	1.64	1	500	1.62	1.64	8391	1	9	15	[+]
ALI	1.62 1.69	1.49 1.82	17:00:00 15:15:21 15:12:49 15:04:10	4 1000 1000 363	1.64 1.62 1.64 1.64	3 4 1 2	3300 4000 3000 2600	1.60 1.60 1.55 1.55	1.68 1.68 1.69 1.72	540 2000 4208 5010	1 1 3 2
ALUMETAL	61.00	-0.65 %	16:48:11	10	60.80	1	200	60.40	60.80	112	3	3	155	[+]
AML	60.00 61.80	55.00 67.00	16:42:47 16:42:47 16:42:47 16:42:47	1 200 51 41	60.20 60.20 60.20 60.20	3 10 2 4	398 4857 177 678	60.20 60.00 59.80 59.60	61.00 61.20 61.40 61.60	111 201 554 126	1 2 4 1
AMBRA	25.50	-1.19 %	16:35:27	592	25.00	3	441	24.90	25.30	50	1	14	354	[+]
AMB	24.80 25.50	23.00 28.00	16:35:27 16:35:27 16:35:27 16:35:27	30 200 50 6	25.00 25.00 25.00 25.00	4 1 3 4	1586 60 309 433	24.80 24.70 24.60 24.50	25.40 25.50 25.60 25.70	100 637 168 167	1 5 3 1
AMICA	152.40	-1.05 %	17:00:00	2	150.40	3	109	150.40	151.60	8	1	1	146	[+]
AMC	150.20 153.40	137.20 167.60	17:00:00 17:00:00 16:49:49 16:48:18	8 2 1 6	150.40 150.40 151.20 150.60	2 7 2 5	104 221 144 117	150.20 150.00 149.80 149.60	152.00 152.20 152.40 152.60	221 44 33 65	2 1 1 2
AMREST	30.68	0.60 %	17:00:00	13	30.28	2	301	30.00	30.28	131	1	17	525	[+]
EAT	30.00 30.74	27.62 33.74	17:00:00 17:00:00 17:00:00 17:00:00	125 50 16 28	30.28 30.28 30.28 30.28	1 1 1 1	35 30 300 200	29.82 29.80 29.72 29.60	30.30 30.32 30.34 30.46	100 144 50 383	1 1 1 4
APATOR	22.50	-0.90 %	17:00:00	76	22.10	3	1024	22.10	22.30	150	1	5	102	[+]
APT	22.10 22.50	20.30 24.70	17:00:00 17:00:00 17:00:00 17:00:00	81 50 88 211	22.10 22.10 22.10 22.10	11 5 7 5	1332 348 549 463	22.00 21.90 21.80 21.70	22.40 22.50 22.60 22.70	165 521 1562 1536	3 5 7 4
APLISENS	14.00	-0.72 %	14:16:07	70	13.80	1	1000	13.90	14.10	600	2	5	66	[+]
APN	13.80 14.00	12.60 15.40	14:12:37 14:12:37 14:12:37 14:12:37	200 1747 571 460	14.00 14.00 14.00 14.00	2 2 1 1	828 173 120 80	13.80 13.70 13.30 13.20	14.20 14.30 14.40 14.60	110 1080 846 35	1 2 3 1
APSENERGY	3.77	3.86 %	09:00:00	2	3.77	1	500	3.65	3.75	999	1	0	0	[+]
APE	3.77 3.77	3.40 4.14	17:00:00 15:20:35 15:17:49 15:17:49	100 101 265 507	3.63 3.60 3.62 3.70	1 2 1 2	200 335 200 450	3.64 3.63 3.62 3.61	3.77 3.85 3.88 3.90	75 500 1398 1000	2 1 5 1
ARCHICOM	22.00	0.91 %	16:45:02	23	22.10	1	157	21.90	22.00	200	1	2	41	[+]
ARH	21.70 22.10	19.80 24.20	16:04:23 15:18:19 15:18:19 15:18:19	40 143 150 60	22.10 22.10 22.10 22.10	1 1 1 1	140 104 140 24	21.80 21.60 21.50 21.20	22.10 22.20 22.30 22.40	394 187 520 150	4 2 4 1
ARCTIC	7.30	0.69 %	17:00:00	86	7.34	2	1341	7.21	7.34	414	1	54	391	[+]
ATC	7.22 7.35	6.57 8.03	17:00:00 17:00:00 16:35:26 16:35:26	135 51 65 350	7.34 7.34 7.34 7.34	2 1 2 1	2150 420 1100 1000	7.20 7.16 7.15 7.14	7.35 7.38 7.40 7.42	918 3373 1663 10250	3 2 4 2
ARTERIA	8.20	-2.50 %	17:00:00	5	7.80	1	103	7.60	7.80	495	1	2	14	[+]
ARR	7.60 8.20	7.40 9.00	16:29:48 16:29:48 16:29:48 10:19:44	500 200 104 956	7.60 7.60 7.65 7.85	1 1 1 1	200 411 400 6	7.55 7.50 7.45 7.35	7.85 8.20 8.25 8.35	1044 311 709 114	1 2 2 1
ARTMAN	14.00	1.45 %	16:48:55	59	14.00	1	296	13.85	14.00	7301	4	4	52	[+]
ART	13.50 14.00	12.60 15.40	16:32:21 16:26:50 16:13:43 16:10:52	2 2 80 386	13.85 13.85 13.95 13.95	1 1 1 2	730 75 200 115	13.80 13.70 13.50 13.40	14.25 14.30 14.35 14.40	54 540 1200 250	1 3 1 1
ASBIS	25.70	-0.58 %	17:01:06	100	25.50	5	3249	25.45	25.50	489	1	71	1,809	[+]
ASB	25.40 25.90	23.15 28.25	17:00:52 17:00:37 17:00:00 17:00:00	100 55 256 96	25.50 25.50 25.50 25.50	5 6 10 9	941 2397 2630 2004	25.40 25.35 25.30 25.25	25.55 25.60 25.65 25.70	15 1172 2601 502	1 5 4 2
ASSECOBS	35.30	0.00 %	16:32:41	3	35.00	2	110	34.90	35.00	389	1	1	47	[+]
ABS	34.50 35.30	31.80 38.80	16:32:41 15:44:15 15:34:23 14:32:33	108 27 20 50	35.10 35.00 35.00 34.90	1 1 5 4	25 4 224 184	34.80 34.70 34.50 34.40	35.20 35.30 35.50 35.60	50 562 214 120	1 4 4 1
ASSECOPOL	84.55	2.97 %	17:00:00	13	86.80	2	150	86.15	86.80	219	4	44	3,787	[+]
ACP	84.40 86.80	76.10 93.00	17:00:00 17:00:00 17:00:00 17:00:00	10 120 24 19	86.80 86.80 86.80 86.80	2 2 1 1	238 156 79 40	86.10 86.00 85.95 85.80	86.85 86.90 87.00 87.05	458 248 683 40	1 3 6 1
ASSECOSEE	39.90	-1.00 %	17:00:00	17	39.60	1	51	39.60	40.60	75	2	1	30	[+]
ASE	39.40 40.80	36.00 43.80	17:00:00 17:00:00 17:00:00 15:57:43	15 30 6 17	39.60 39.60 39.60 39.50	2 1 1 1	109 100 66 400	39.50 39.40 39.30 39.20	40.80 41.00 41.50 41.80	63 150 353 400	1 2 1 1
ASTARTA	49.00	-4.06 %	17:02:03	10	47.30	7	692	47.30	47.80	120	2	19	930	[+]
AST	47.15 49.60	44.10 53.90	17:00:00 17:00:00 17:00:00 17:00:00	28 422 50 50	47.30 47.30 47.30 47.30	2 2 1 1	271 134 1 100	47.25 47.20 47.15 47.10	47.95 48.00 48.30 48.40	12 860 200 40	1 4 1 1
ATAL	49.50	-1.41 %	17:00:00	1	49.00	2	98	48.70	49.00	74	1	6	291	[+]
1AT	48.30 50.20	44.60 54.40	17:00:00 17:00:00 17:00:00 17:00:00	16 20 4 6	49.00 49.00 49.00 49.00	1 2 1 4	10 422 80 124	48.60 48.50 48.20 48.10	49.70 50.00 50.20 50.40	540 1210 9 477	2 6 1 3
ATENDE	5.16	0.39 %	15:47:30	756	5.18	1	1504	5.14	5.18	3266	4	7	39	[+]
ATD	5.10 5.18	4.65 5.66	15:30:47 15:30:42 15:30:00 15:29:40	2 1 391 391	5.18 5.18 5.14 5.18	2 3 6 3	1383 3120 1924 416	5.10 5.08 5.06 5.04	5.20 5.24 5.26 5.28	7218 244 662 350	7 1 3 1
ATLANTAPL	9.00	0.00 %	12:40:01	112	9.00	1	36	8.92	9.00	900	1	0	2	[+]
ATP	9.00 9.00	8.10 9.90	11:13:46 17:00:00 16:36:59 16:36:59	150 121 900 119	9.00 9.00 9.00 9.02	1 1 1 2	114 150 900 385	8.86 8.80 8.70 8.40	9.28 9.38 9.40 9.50	109 94 1208 284	1 1 1 3
ATLANTIS	2.90	-2.74 %	17:00:11	5555	2.84	2	1200	2.82	2.84	25	1	24	68	[+]
ATS	2.80 2.96	2.62 3.18	17:00:00 16:49:41 16:41:33 16:37:32	500 320 500 200	2.84 2.84 2.84 2.84	5 2 1 2	4537 5929 1 1180	2.80 2.76 2.74 2.70	2.86 2.96 2.98 3.00	7 1299 1098 555	1 2 2 2
ATLASEST	2.06	-0.96 %	16:29:08	240	2.06	3	9517	1.93	2.06	4149	1	0	0	[+]
ATL	2.06 2.06	1.86 2.26	16:48:07 15:14:18 10:15:29 10:14:32	1 240 1000 300	2.08 2.06 2.06 2.04	1 1 1 1	4796 10000 450 270	1.92 1.91 1.90 1.85	2.08 2.22 2.24 2.26	3000 1998 1200 1000	1 1 1 1
ATMGRUPA	4.40	-2.95 %	17:00:00	30	4.27	1	470	4.27	4.52	2640	2	3	11	[+]
ATG	4.26 4.52	3.96 4.84	16:48:32 16:48:05 16:46:47 16:46:07	5 10 10 30	4.52 4.52 4.52 4.52	1 1 1 1	500 177 100 500	4.25 4.23 4.22 4.20	4.58 4.60 4.62 4.64	1000 5267 400 1109	1 4 1 1
ATREM	2.40	2.56 %	17:00:00	1	2.40	1	879	2.35	2.40	2732	2	4	8	[+]
ATR	2.34 2.40	2.16 2.64	17:00:00 17:00:00 15:08:40 10:54:57	220 546 1639 119	2.40 2.40 2.34 2.34	1 2 2 3	1642 5220 1548 2361	2.34 2.33 2.32 2.31	2.46 2.48 2.49 2.50	300 1129 994 22102	1 2 1 5
AUTOPARTN	13.60	-2.24 %	17:00:00	37	13.10	7	2479	13.10	13.30	3401	6	23	308	[+]
APR	13.10 13.60	12.25 14.95	17:00:00 17:00:00 17:00:00 17:00:00	28 1 21 1	13.10 13.10 13.10 13.10	2 15 1 3	600 8321 969 349	13.05 13.00 12.95 12.90	13.35 13.40 13.45 13.50	1039 646 316 2662	2 1 2 7
BAHOLDING	0.71	-0.28 %	17:00:00	1	0.71	2	1542	0.70	0.71	671	1	27	19	[+]
BAH	0.70 0.72	0.64 0.78	16:49:51 16:49:51 16:49:45 16:49:45	22 672 13 20	0.71 0.71 0.70 0.70	1 2 1 1	1000 1600 1000 1010	0.69 0.69 0.69 0.68	0.71 0.71 0.72 0.72	900 1803 5362 3423	1 1 2 1
BBIDEVNFI	5.98	3.33 %	17:00:00	1	6.20	1	500	5.94	6.20	278	1	14	82	[+]
BBD	5.96 6.20	5.40 6.56	17:00:00 15:26:12 14:26:56 13:44:58	1 564 4 1500	6.20 5.96 5.96 5.96	1 2 1 1	60 3975 299 468	5.90 5.88 5.86 5.74	6.22 6.28 6.30 6.32	470 100 500 250	1 1 1 1
BEDZIN	8.60	0.00 %	11:37:57	50	8.60	1	100	8.20	8.60	2878	2	1	11	[+]
BDZ	8.60 8.65	7.75 9.45	11:37:57 10:25:57 09:18:45 09:18:45	69 150 200 400	8.60 8.60 8.60 8.60	1 1 2 1	500 300 1323 400	8.15 8.10 8.00 7.95	9.10 9.15 9.20 9.30	274 500 419 524	2 1 1 2
BENEFIT	705.00	-0.71 %	17:00:00	2	700.00	1	15	692.00	700.00	25	3	0	128	[+]
BFT	691.00 706.00	635.00 775.00	17:00:00 16:23:26 16:23:09 16:22:30	3 4 2 2	700.00 691.00 692.00 694.00	3 3 1 2	24 21 2 2	691.00 690.00 687.00 686.00	702.00 705.00 706.00 710.00	11 45 4 2	1 2 1 1
BEST	0.00	0.00 %	09:18:22	2	27.00	1	10	27.20	28.00	290	1	0	0	[+]
BST	0.00 0.00	24.40 29.60	16:09:38 17:00:00 10:33:41 14:25:05	300 1 150 193	27.80 28.80 27.80 27.80	1 2 1 1	298 70 100 199	27.00 25.60 25.40 25.00	29.00 29.80 0.00 0.00	35 243 0 0	1 1 0 0
BETACOM	8.10	0.00 %	09:00:00	5	8.10	2	334	8.00	8.10	4520	1	0	0	[+]
BCM	8.10 8.10	7.30 8.90	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	8.10 8.10 8.10 8.10	1 1 1 2	113 350 50 430	7.95 7.90 7.85 7.80	8.30 8.40 8.50 8.85	1386 120 104 151	2 1 1 1
BIOMEDLUB	9.60	-0.06 %	17:03:42	250	9.55	1	315	9.46	9.59	240	2	141	1,347	[+]
BML	9.45 9.68	8.64 10.56	17:03:42 17:03:42 17:03:42 17:02:57	50 113 40 5	9.55 9.55 9.55 9.55	8 3 1 1	5496 1766 1211 171	9.45 9.44 9.42 9.42	9.59 9.60 9.60 9.61	451 1211 2260 1207	2 1 5 1
BIOTON	4.76	1.26 %	17:00:00	12	4.82	1	1564	4.79	4.82	368	1	58	278	[+]
BIO	4.76 4.82	4.28 5.23	17:00:00 16:48:55 16:47:19 16:22:51	20 246 300 53	4.82 4.79 4.80 4.80	1 1 1 3	4086 62 500 2120	4.78 4.77 4.76 4.76	4.83 4.83 4.84 4.84	360 600 400 582	1 2 1 2
BNPPL	81.60	0.00 %	17:00:00	100	81.00	1	52	80.40	81.20	109	2	1	43	[+]
BNP	79.40 81.60	73.60 89.60	16:37:48 16:37:48 16:20:43 16:13:50	16 34 50 3	81.00 81.00 81.00 81.20	1 1 2 2	52 41 203 257	80.20 80.00 79.20 79.00	81.60 81.80 82.00 84.00	552 107 96 336	2 3 4 3
BOGDANKA	39.35	-2.45 %	17:04:12	88	37.80	2	90	37.80	37.85	337	1	195	7,462	[+]
LWB	36.80 40.00	35.45 43.25	17:04:03 17:03:42 17:03:23 17:03:01	12 28 26 46	37.80 37.80 37.80 37.80	2 3 2 1	1026 440 161 1000	37.75 37.70 37.65 37.60	37.90 37.95 38.00 38.20	290 514 8084 1100	1 3 5 2
BOOMBIT	22.00	-9.05 %	17:00:00	92	20.10	3	833	20.10	20.40	175	2	118	2,428	[+]
BBT	20.00 22.35	19.80 24.20	17:00:00 17:00:00 17:00:00 17:00:00	100 380 250 870	20.10 20.10 20.10 20.10	8 13 2 1	772 2994 1070 100	20.05 20.00 19.94 19.92	20.45 20.50 20.55 20.60	360 2374 100 100	3 2 1 1
BORYSZEW	3.50	-2.73 %	17:00:00	907	3.39	1	93	3.38	3.40	1000	1	60	204	[+]
BRS	3.39 3.50	3.15 3.84	17:00:00 17:00:00 17:00:00 17:00:00	500 450 378 19	3.39 3.39 3.39 3.39	2 1 2 4	1100 4000 900 2180	3.38 3.36 3.31 3.30	3.45 3.47 3.48 3.49	1000 4000 1000 2000	1 1 1 2
BOS	10.45	-0.97 %	17:02:30	196	10.20	1	4	10.20	10.25	456	1	16	159	[+]
BOS	9.80 10.45	9.42 11.45	17:00:00 17:00:00 16:43:55 16:43:55	3 1 670 30	10.20 10.20 10.15 10.15	1 2 3 1	5315 704 1704 404	10.00 9.92 9.90 9.88	10.30 10.35 10.40 10.45	1508 1243 2038 3603	2 2 5 8
BOWIM	9.74	0.62 %	17:03:16	2	9.76	3	867	9.74	9.76	98	1	35	343	[+]
BOW	9.74 10.00	8.78 10.70	17:03:16 17:00:00 16:49:59 16:48:55	198 400 40 100	9.76 9.76 9.76 9.74	2 10 4 2	752 2899 710 812	9.72 9.70 9.68 9.64	9.84 9.86 9.90 9.94	552 3000 500 1559	2 1 1 2
BRAND24	24.50	-0.82 %	15:47:00	25	24.30	2	120	24.30	25.10	150	1	1	29	[+]
B24	24.20 25.20	22.10 26.90	14:09:06 12:07:55 11:35:18 11:35:18	150 300 70 300	25.00 25.00 25.20 25.20	5 5 3 1	337 592 146 200	24.20 24.00 23.50 23.30	25.20 25.40 25.50 25.90	318 197 397 50	2 1 3 1
BRASTER	1.19	5.12 %	15:27:00	1367	1.15	1	100	1.15	PKC	1500	2	194	228	[+]
BRA	1.15 1.19	1.07 1.31	15:11:03 15:02:07 15:02:07 15:02:07	1000 1850 1000 2000	1.15 1.15 1.15 1.15	3 1 1 1	4155 2000 3000 539	1.10 1.10 1.09 1.09	1.10 1.15 1.18 1.18	2600 7297 7740 19822	1 5 1 6
BUDIMEX	309.00	1.30 %	17:00:00	3	311.00	5	38	307.00	311.00	112	3	1	388	[+]
BDX	307.50 311.00	278.50 339.50	17:00:00 17:00:00 17:00:00 17:00:00	2 13 18 13	311.00 311.00 311.00 311.00	1 1 2 2	10 30 17 34	306.00 305.00 304.50 304.00	311.50 312.00 312.50 313.00	74 485 214 39	3 5 3 1
BUMECH	7.36	-1.69 %	17:00:00	200	6.98	1	82	6.86	6.98	838	2	45	311	[+]
BMC	6.80 7.36	6.64 8.08	17:00:00 17:00:00 16:47:44 16:40:07	62 38 50 100	6.98 6.98 6.98 6.98	2 1 1 2	1820 219 445 1000	6.82 6.80 6.76 6.74	7.00 7.10 7.14 7.16	2963 657 595 1107	3 2 3 2
CCC	121.00	0.91 %	17:04:18	80	122.25	2	364	122.25	122.30	1898	14	104	12,581	[+]
CCC	119.10 122.25	108.90 133.10	17:03:24 17:02:35 17:02:19 17:01:50	17 20 24 20	122.25 122.25 122.25 122.25	1 1 2 2	300 72 118 223	122.15 121.95 121.80 121.75	122.35 122.40 122.45 122.50	131 1002 256 2657	1 8 2 18
CCENERGY	1.15	2.70 %	16:25:00	40	1.14	1	394	1.14	1.20	7939	3	12	14	[+]
CCE	1.14 1.20	1.04 1.26	15:40:39 15:40:21 15:40:21 13:42:52	126 156 1678 322	1.14 1.15 1.15 1.15	1 1 3 1	1400 600 4000 100	1.12 1.11 1.10 1.09	1.21 1.22 1.23 1.24	1300 5500 6882 1000	1 2 2 1
CDPROJEKT	192.74	-4.65 %	17:03:35	6	184.02	14	1152	184.02	185.00	176	3	363	67,842	[+]
CDR	184.02 192.80	173.48 212.00	17:01:36 17:00:58 17:00:33 17:00:24	120 80 50 150	184.02 184.02 184.02 184.02	42 1 1 2	2011 146 20 105	184.00 183.98 183.90 183.80	185.04 185.16 185.20 185.26	421 30 500 39	1 1 1 1
CDRL	24.50	1.67 %	17:00:00	12	24.40	1	338	23.60	24.40	63	1	1	17	[+]
CDL	24.20 24.60	22.10 26.90	17:00:00 17:00:00 16:47:59 16:47:59	23 15 45 40	24.40 24.40 24.20 24.20	1 1 1 1	333 386 30 76	23.50 22.70 22.50 21.60	24.60 24.70 24.80 24.90	171 14 100 811	2 1 1 2
CELTIC	7.10	-1.42 %	13:55:35	553	6.95	1	1500	6.90	7.00	1747	1	2	16	[+]
CPD	6.90 7.10	6.40 7.80	13:08:56 13:08:56 13:08:56 13:08:56	200 200 500 47	6.90 6.90 6.95 6.95	1 1 1 1	100 140 800 1000	6.85 6.80 6.70 6.65	7.05 7.10 7.15 7.25	590 716 3115 690	1 1 2 1
CEZ	127.90	-1.49 %	15:13:36	15	126.00	1	20	124.50	127.60	200	1	0	9	[+]
CEZ	126.00 127.90	115.20 140.60	10:58:56 09:03:14 09:03:14 09:00:00	39 9 1 1	127.00 127.90 127.90 127.90	1 1 1 1	20 14 11 50	124.00 122.10 121.30 121.00	128.80 128.90 129.00 129.40	44 10 102 7	1 1 2 1
CFI	0.25	-3.56 %	15:44:53	18	0.24	1	8678	0.24	0.24	7396	1	49	12	[+]
CFI	0.24 0.25	0.22 0.27	15:41:19 15:18:23 14:55:25 14:48:52	5000 2 1000 1000	0.24 0.24 0.24 0.24	2 1 1 1	21300 8490 2000 10000	0.24 0.24 0.24 0.24	0.24 0.25 0.25 0.25	9600 8490 5000 7300	1 1 1 1
CIECH	47.55	-8.46 %	17:01:48	23	43.30	14	2360	43.30	43.35	110	1	273	12,256	[+]
CIE	43.10 47.55	42.80 52.30	17:01:48 17:01:48 17:01:48 17:00:00	30 30 56 47	43.30 43.30 43.30 43.30	1 6 4 18	100 860 555 2292	43.25 43.20 43.15 43.10	43.40 43.50 43.55 43.60	600 400 50 600	2 2 1 1
CIGAMES	1.48	-0.20 %	17:00:00	451	1.47	1	350	1.46	1.47	549	1	111	163	[+]
CIG	1.46 1.48	1.33 1.62	17:00:00 17:00:00 17:00:00 16:49:26	549 269 100 1057	1.47 1.47 1.47 1.46	6 1 2 1	15119 1000 1100 400	1.46 1.46 1.45 1.45	1.47 1.48 1.48 1.48	850 1400 12714 7170	1 1 3 3
CLNPHARMA	39.50	-0.51 %	17:04:19	100	39.00	2	86	38.90	39.00	2112	2	7	261	[+]
CLN	38.80 39.80	35.55 43.45	17:00:00 17:00:00 17:00:00 17:00:00	67 15 23 7	39.00 39.00 39.00 39.00	2 1 2 3	51 50 120 220	38.85 38.70 38.65 38.60	39.10 39.30 39.35 39.40	1479 88 88 138	1 1 1 2
CNT	18.20	0.55 %	10:44:48	40	18.30	1	100	17.75	18.10	100	1	4	63	[+]
CNT	17.35 18.30	16.40 20.00	10:44:48 10:44:48 10:44:48 10:43:48	290 425 45 680	18.25 17.95 17.65 17.35	1 1 1 2	100 100 100 350	17.70 17.65 17.60 17.55	18.15 18.20 18.25 18.30	1200 230 100 556	3 3 1 2
COALENERG	3.38	-0.92 %	17:00:00	2	3.22	2	1449	3.16	3.22	3379	2	21	68	[+]
CLE	3.15 3.38	3.05 3.71	16:48:55 16:47:12 16:44:35 16:38:15	1 8 1 500	3.17 3.22 3.16 3.22	2 1 1 3	2480 462 1000 1610	3.15 3.13 3.12 3.11	3.25 3.27 3.28 3.32	4214 708 1100 1241	1 1 1 2
COGNOR	4.02	-0.37 %	17:00:00	15	4.01	1	600	3.98	4.04	931	3	105	421	[+]
COG	3.94 4.05	3.62 4.42	17:00:00 17:00:00 17:00:00 16:49:02	110 50 50 957	4.01 4.01 4.01 4.04	2 1 3 1	2414 600 2614 381	3.97 3.96 3.96 3.96	4.04 4.05 4.06 4.07	500 2400 2487 2014	1 3 2 1
COMARCH	237.00	-0.84 %	17:00:00	4	235.00	3	103	235.00	237.00	54	3	0	36	[+]
CMR	235.00 237.00	214.00 260.00	17:00:00 17:00:00 16:25:54 15:57:43	4 7 3 4	235.00 235.00 236.00 235.00	1 1 3 3	3 3 41 76	233.00 232.00 231.00 230.00	238.00 240.00 241.00 244.00	100 7 13 801	1 1 2 2
COMP	60.60	0.66 %	16:49:50	10	61.00	1	100	60.20	61.00	521	3	1	34	[+]
CMP	60.20 61.00	54.60 66.60	16:49:50 15:42:46 15:36:51 15:36:51	50 2 32 28	60.60 61.00 60.20 60.20	4 3 3 5	252 320 190 365	60.00 59.60 59.40 59.20	61.20 61.40 61.60 61.80	165 100 176 700	2 1 2 2
COMPERIA	7.30	-0.69 %	16:32:14	500	7.15	2	1875	7.10	7.40	1338	2	7	52	[+]
CPL	7.15 7.40	6.60 8.00	15:41:18 15:40:38 12:43:34 12:43:00	500 250 1300 700	7.15 7.15 7.15 7.15	1 2 1 1	2615 893 600 152	7.00 6.80 6.75 6.60	7.45 7.50 7.55 7.60	138 2000 155 125	1 3 1 1
CORMAY	1.30	-1.85 %	17:00:00	785	1.27	2	2103	1.27	1.29	866	2	147	190	[+]
CRM	1.27 1.30	1.17 1.43	17:00:00 17:00:00 17:00:00 17:00:00	1231 2000 652 536	1.27 1.27 1.27 1.27	1 1 1 1	2000 1490 5000 1500	1.26 1.26 1.26 1.25	1.29 1.30 1.30 1.31	1200 2000 10371 18000	1 1 2 1
CPGROUP	9.10	0.00 %	09:00:00	5	9.10	1	35	9.00	9.10	131	1	0	0	[+]
CPG	9.10 9.10	8.20 10.00	09:00:00 09:00:00 09:00:00 09:00:27	5 5 5 10	9.10 9.10 9.10 9.10	1 1 1 1	842 500 175 121	8.96 8.70 8.44 8.18	9.32 9.36 9.40 9.48	194 67 798 40	1 1 1 1
CREEPYJAR	738.00	-2.41 %	17:00:00	35	730.00	2	4	721.00	730.00	58	2	0	275	[+]
CRJ	716.00 738.00	665.00 811.00	17:00:00 17:00:00 17:00:00 17:00:00	4 3 4 10	730.00 730.00 730.00 730.00	1 2 2 1	2 10 35 2	717.00 716.00 715.00 713.00	732.00 734.00 737.00 738.00	25 9 2 15	1 1 1 3
CYFRPLSAT	33.76	-1.37 %	17:01:51	513	33.00	1	100	33.00	33.02	122	1	269	8,984	[+]
CPS	32.72 34.14	30.40 37.12	17:01:51 17:00:34 17:00:27 17:00:00	121 44 8 121	33.00 33.00 33.00 33.00	3 2 2 1	1220 2289 1182 12	32.94 32.92 32.90 32.88	33.04 33.06 33.12 33.16	1324 1176 4995 1620	1 2 3 2
CZTOREBKA	0.59	0.00 %	16:14:53	2183	0.64	1	300	0.60	0.64	5516	4	42	26	[+]
CZT	0.59 0.64	0.54 0.64	16:14:53 16:14:53 16:10:07 16:10:07	100 1417 1490 410	0.64 0.63 0.63 0.63	5 3 1 2	14810 6409 2000 1820	0.59 0.58 0.57 0.55	0.64 0.65 0.67 0.68	1788 5410 2807 2827	1 3 2 1
DADELO	19.55	-1.79 %	17:00:00	50	19.20	3	791	19.20	19.45	210	1	1	24	[+]
DAD	19.20 19.55	17.60 21.50	16:48:55 16:48:55 16:45:12 15:12:56	4 5 48 271	19.20 19.20 19.20 19.20	3 1 3 1	656 50 205 57	19.10 19.04 19.00 18.98	19.47 19.47 19.50 19.55	175 36 753 84	1 1 3 1
DATAWALK	238.00	1.27 %	17:00:00	12	240.00	1	28	238.50	240.00	20	1	9	2,242	[+]
DAT	231.50 246.50	214.50 261.50	17:00:00 17:00:00 17:00:00 17:00:00	10 20 25 10	240.00 240.00 240.00 240.00	2 1 1 2	52 12 8 65	238.00 237.00 236.50 236.00	240.50 241.00 241.50 242.00	37 137 2 115	1 2 1 4
DEBICA	79.00	0.25 %	16:24:39	16	79.00	4	154	79.00	79.20	20	1	1	48	[+]
DBC	79.00 79.40	71.20 86.80	15:54:48 15:26:52 15:26:52 15:26:52	100 22 50 80	79.00 79.00 79.00 79.00	1 2 2 5	72 137 101 133	78.80 78.60 78.40 78.20	79.40 79.60 79.80 80.00	251 100 161 348	3 1 3 7
DECORA	39.20	0.26 %	17:00:00	67	39.30	2	161	38.80	39.90	13	1	3	134	[+]
DCR	38.80 39.30	35.30 43.10	16:05:55 16:02:56 15:50:54 15:50:54	389 111 3 111	39.30 39.20 38.80 38.80	3 3 5 3	194 364 579 332	38.70 38.60 38.50 38.20	40.20 40.40 40.60 40.80	55 175 70 30	1 3 1 1
DEKPOL	34.70	-2.02 %	15:42:25	440	33.90	1	300	33.90	34.70	115	1	3	91	[+]
DEK	33.90 34.70	31.30 38.10	15:18:42 15:18:42 15:18:41 13:29:11	560 70 30 100	33.90 34.00 34.00 34.00	2 1 1 2	540 100 290 540	33.80 33.70 33.60 33.50	34.80 35.00 35.50 35.70	487 527 375 250	1 1 2 1
DELKO	16.30	-0.37 %	16:41:52	1	16.28	1	200	16.06	16.28	199	1	1	18	[+]
DEL	16.02 16.38	14.68 17.92	16:38:35 16:29:23 16:03:37 15:57:16	140 400 120 80	16.20 16.20 16.20 16.20	1 5 1 1	130 1477 100 23	16.02 16.00 15.94 15.92	16.30 16.38 16.40 16.42	500 99 100 100	1 1 1 1
DEVELIA	3.97	-2.78 %	17:00:00	302	3.85	2	5387	3.85	3.86	626	1	44	171	[+]
DVL	3.85 3.98	3.58 4.37	17:00:00 17:00:00 16:49:19 16:48:57	4 906 500 300	3.85 3.85 3.85 3.85	1 2 1 1	10000 2035 1685 1685	3.83 3.82 3.82 3.81	3.87 3.88 3.89 3.90	5000 1685 1685 7038	1 1 1 5
DGA	0.00	0.00 %	14:50:42	20	7.60	1	2	7.55	7.60	999	1	0	0	[+]
DGA	0.00 0.00	6.85 8.35	12:24:04 12:24:04 11:07:34 09:49:40	537 333 870 110	7.40 7.40 7.55 7.80	1 1 1 3	1100 176 123 4545	7.25 7.00 6.90 6.50	8.50 8.65 9.60 9.90	1180 204 110 300	4 1 2 1
DINOPL	346.00	-4.36 %	17:04:58	24	333.60	6	509	333.60	334.30	6	1	224	75,571	[+]
DNP	330.10 349.00	311.40 380.60	17:03:53 17:00:48 17:00:00 17:00:00	10 7 100 41	333.60 333.60 333.60 333.60	3 2 4 8	472 147 1400 2419	333.40 333.30 333.10 333.00	334.40 334.80 335.00 335.10	1118 1252 42 276	1 2 1 1
DOMDEV	131.60	-1.37 %	17:00:00	20	129.80	2	13	128.80	129.80	57	3	6	760	[+]
DOM	128.60 131.80	118.60 144.60	17:00:00 17:00:00 17:00:00 17:00:00	11 2 70 4	129.80 129.80 129.80 129.80	5 5 3 7	173 134 125 233	128.60 128.40 128.20 128.00	130.00 130.40 130.60 130.80	50 109 37 37	1 3 1 1
DROZAPOL	7.15	2.88 %	15:22:42	437	7.15	1	500	7.05	7.15	3427	3	2	12	[+]
DPL	7.15 7.15	6.45 7.85	15:22:42 13:02:09 12:22:10 11:20:44	252 48 200 260	7.15 7.15 7.15 7.15	4 2 2 2	1966 1300 1300 697	7.00 6.95 6.90 6.85	7.20 7.25 7.30 7.35	2026 2290 2463 1845	5 3 7 4
ECHO	4.42	-0.23 %	17:00:00	735	4.39	1	5000	4.38	4.43	2000	1	40	174	[+]
ECH	4.35 4.45	3.98 4.86	17:00:00 17:00:00 16:49:38 16:49:38	265 1 34 171	4.39 4.39 4.40 4.40	2 1 1 1	1511 610 555 500	4.36 4.34 4.32 4.31	4.44 4.45 4.45 4.46	2007 1448 600 600	3 2 1 1
EDINVEST	3.92	0.51 %	16:23:07	2	3.94	1	2000	3.86	3.94	1440	2	3	12	[+]
EDI	3.86 3.94	3.54 4.30	14:57:10 14:57:10 12:04:03 12:04:03	500 478 22 478	3.92 3.92 3.92 3.92	1 1 2 3	600 435 2422 3000	3.84 3.80 3.78 3.76	3.96 3.98 4.00 4.10	1243 716 2000 1000	1 1 1 1
EFEKT	0.00	0.00 %	12:24:43	153	6.90	2	212	6.76	6.90	408	1	0	0	[+]
EFK	0.00 0.00	6.22 7.58	11:10:21 10:20:55 12:19:18 12:10:38	150 100 70 338	6.90 6.90 7.04 7.04	1 1 1 1	135 172 400 200	6.62 6.60 6.54 6.50	7.06 7.10 7.20 7.26	100 300 548 744	1 1 1 1
EKOEXPORT	3.34	-0.91 %	16:39:01	9	3.27	1	1000	3.27	3.34	949	2	16	53	[+]
EEX	3.27 3.38	3.01 3.67	15:30:43 15:25:02 15:25:02 15:25:02	150 99 1000 581	3.34 3.27 3.28 3.28	3 2 2 2	2000 2461 1200 1257	3.26 3.23 3.23 3.22	3.35 3.36 3.36 3.37	250 1000 400 1000	1 1 1 1
ELEKTROTI	6.72	2.39 %	11:03:02	190	6.86	1	130	6.70	6.84	500	2	2	13	[+]
ELT	6.72 6.86	6.06 7.38	11:03:02 09:59:05 09:59:05 09:44:27	100 100 200 1000	6.86 6.86 6.84 6.80	2 1 1 1	300 1666 200 200	6.68 6.64 6.62 6.60	6.86 6.88 6.90 6.94	2774 200 2050 200	4 1 2 1
ELKOP	0.51	1.61 %	17:00:00	1	0.50	1	2971	0.49	0.50	11980	2	30	15	[+]
EKP	0.49 0.51	0.46 0.56	16:33:53 15:04:02 10:45:51 10:45:51	1029 10 2000 2000	0.49 0.50 0.49 0.49	1 2 3 1	4297 5717 5220 4099	0.49 0.49 0.49 0.49	0.51 0.51 0.51 0.51	9919 11381 7400 13081	1 2 1 1
ELZAB	4.80	1.27 %	17:00:00	297	4.80	1	419	4.76	4.80	363	1	2	11	[+]
ELZ	4.70 4.82	4.32 5.28	17:00:00 17:00:00 11:46:20 11:40:34	47 350 7 5	4.80 4.80 4.81 4.70	1 1 1 1	98 50 316 253	4.75 4.74 4.63 4.61	4.81 4.82 4.83 4.86	659 2497 526 1735	3 3 1 3
EMC	12.90	0.00 %	09:02:45	1	12.90	1	70	12.20	12.90	56	1	0	0	[+]
EMC	12.90 12.90	11.70 14.10	09:02:44 09:02:43 09:02:42 09:02:40	1 1 1 1	12.90 12.90 12.90 12.90	1 1 1 1	175 20 100 1	12.10 11.90 11.60 10.60	13.50 13.60 13.70 13.80	516 300 212 300	3 2 1 1
ENAP	1.70	-2.94 %	09:35:43	358	1.65	1	1000	1.66	1.70	28139	2	1	1	[+]
ENP	1.65 1.70	1.53 1.87	09:35:04 09:00:00 09:11:52 09:03:18	209 3 2 2	1.65 1.70 1.70 1.70	1 1 1 1	1009 392 997 99	1.65 1.60 1.48 1.08	1.72 1.78 1.80 1.82	2941 1285 3608 1423	3 1 2 1
ENEA	9.28	-0.81 %	17:04:41	300	9.18	1	400	9.16	9.18	7965	2	191	1,759	[+]
ENA	9.13 9.32	8.36 10.20	17:00:00 17:00:00 17:00:00 17:00:00	16 109 50 200	9.18 9.18 9.18 9.18	3 1 3 2	909 2 1500 1350	9.15 9.14 9.14 9.13	9.19 9.20 9.23 9.24	779 4800 2202 100	1 2 1 1
ENELMED	17.20	0.00 %	12:26:43	60	17.10	1	50	16.60	17.20	150	1	0	2	[+]
ENE	17.10 17.20	15.50 18.90	11:06:41 11:06:41 09:12:07 16:41:55	32 9 5 292	17.20 17.20 17.20 17.10	2 1 1 1	571 4 4 125	16.50 16.00 15.40 15.30	17.30 17.70 17.80 18.00	440 260 155 200	1 1 1 1
ENERGA	8.15	0.25 %	17:00:00	134	8.11	1	2039	8.11	8.15	2000	2	19	157	[+]
ENG	8.02 8.15	7.34 8.96	17:00:00 16:49:30 16:48:00 16:38:15	1500 187 375 385	8.11 8.11 8.11 8.11	1 3 4 1	1850 6518 3911 1000	8.04 8.03 8.02 8.01	8.19 8.20 8.21 8.24	738 3077 1018 200	2 6 2 1
ENERGOINS	1.70	-1.73 %	10:44:39	1000	1.70	1	2100	1.66	1.70	2191	1	2	3	[+]
ENI	1.70 1.73	1.53 1.87	10:20:45 09:54:25 09:24:06 16:28:58	300 3 500 32	1.73 1.73 1.70 1.73	1 1 1 1	3000 1464 900 1712	1.64 1.64 1.63 1.62	1.71 1.72 1.73 1.73	343 1000 1699 1000	1 1 1 1
ENTER	31.30	4.48 %	17:00:00	30	31.50	1	32	31.10	31.50	170	1	3	102	[+]
ENT	30.15 32.00	28.20 34.40	17:00:00 16:00:10 15:54:53 15:54:48	70 1 60 1	31.50 32.00 31.00 32.00	1 1 1 1	25 50 185 100	31.00 30.65 30.60 30.50	31.85 31.90 32.00 32.10	30 100 675 100	1 1 4 1
ERBUD	80.80	-0.24 %	17:00:00	1	81.60	1	20	80.80	81.60	149	1	1	82	[+]
ERB	80.80 83.20	72.80 88.80	17:00:00 17:00:00 16:44:46 16:43:36	8 2 62 80	81.60 81.60 81.40 81.00	1 2 4 1	100 82 229 80	80.40 80.20 80.00 79.60	81.80 82.00 83.00 83.40	100 76 52 36	1 1 2 1
ERG	46.40	-0.86 %	17:00:00	2	46.00	1	21	43.80	46.00	2454	1	1	22	[+]
ERG	44.00 46.40	41.80 51.00	12:50:55 09:03:47 17:00:00 10:31:07	500 1 2 179	44.00 46.40 46.40 44.60	1 1 1 1	145 2 10 1	42.60 40.00 37.20 36.20	46.40 47.00 47.80 48.60	656 33 150 132	6 2 1 1
ESOTIQ	46.60	-2.17 %	16:47:50	1	45.00	1	23	44.70	45.00	199	1	2	86	[+]
EAH	44.90 46.80	42.00 51.20	16:47:50 16:47:50 15:42:24 15:42:24	22 22 22 250	45.00 44.90 45.00 45.00	1 2 1 4	30 180 183 209	44.60 44.20 44.10 44.00	46.20 46.50 46.70 46.80	17 189 78 26	1 1 1 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	30	1.33	3.40	1	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	13.30 0.00 0.00 0.00	30 0 0 0	1 0 0 0
EUCO	4.38	-2.51 %	15:24:13	5000	4.28	1	950	4.27	4.37	15	1	6	25	[+]
EUC	4.27 4.38	3.95 4.81	14:53:19 12:30:24 11:09:23 09:33:29	50 100 120 465	4.27 4.30 4.37 4.30	1 1 1 1	1000 1000 250 500	4.26 4.25 4.24 4.23	4.38 4.39 4.47 4.49	145 352 330 610	1 1 1 2
EUROCASH	11.63	0.17 %	17:04:22	497	11.57	1	3	11.57	11.59	170	1	162	1,871	[+]
EUR	11.38 11.69	10.47 12.79	17:02:58 17:02:58 17:00:00 17:00:00	6388 51 7495 1104	11.57 11.57 11.57 11.57	2 1 1 1	330 170 50 170	11.55 11.53 11.52 11.51	11.60 11.66 11.67 11.68	170 340 1764 1220	1 2 2 3
EUROHOLD	0.00	0.00 %	14:27:02	1	13.70	1	1	8.05	13.70	299	1	0	0	[+]
EHG	0.00 0.00	12.40 15.00	13:41:06 10:41:53 10:41:53 09:00:00	100 1 30 3	14.00 14.00 13.90 13.90	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	14.00 14.50 14.80 15.50	199 276 300 223	1 1 1 1
EUROTEL	39.00	0.00 %	17:00:00	5	39.00	1	100	38.80	39.00	45	1	0	19	[+]
ETL	39.00 39.20	35.10 42.90	16:25:07 16:15:05 16:02:45 15:37:23	10 50 20 10	39.00 39.10 39.10 39.00	1 1 1 3	30 71 500 55	38.70 38.60 38.50 38.40	39.10 39.20 39.30 39.50	72 79 137 65	1 1 1 2
FAMUR	2.75	0.00 %	17:01:13	3000	2.72	1	270	2.72	2.73	15657	2	333	897	[+]
FMF	2.66 2.75	2.48 3.02	17:01:13 17:01:13 17:00:00 17:00:00	2000 3988 779 139	2.72 2.72 2.72 2.72	1 1 1 3	800 6272 6272 2752	2.69 2.67 2.66 2.66	2.73 2.74 2.75 2.75	4208 2500 3932 13889	3 3 3 5
FASING	13.00	-0.37 %	17:00:00	5	13.40	1	687	13.00	13.40	88	2	0	6	[+]
FSG	13.00 13.40	11.70 14.30	16:37:30 17:00:00 15:18:44 17:00:00	447 5 793 2	13.00 13.45 13.00 13.50	1 1 2 1	582 64 354 1000	12.90 12.85 12.80 12.65	13.45 13.50 13.60 13.65	110 776 166 100	1 2 1 1
FEERUM	10.35	3.50 %	09:03:50	1	10.35	1	28	9.44	10.35	267	1	0	0	[+]
FEE	10.35 10.35	9.32 11.35	09:03:49 09:03:47 09:03:46 09:03:45	1 1 1 1	10.35 10.35 10.35 10.35	1 1 1 1	140 201 150 160	9.42 9.40 9.34 9.32	10.40 10.50 10.60 11.00	155 200 108 500	1 1 1 1
FERRO	35.70	-3.64 %	17:00:00	309	34.40	2	616	34.40	34.50	188	1	20	708	[+]
FRO	34.00 35.70	32.20 39.20	17:00:00 17:00:00 17:00:00 16:47:38	91 9 91 150	34.40 34.40 34.40 34.50	6 5 2 10	192 271 160 553	34.30 34.20 34.10 34.00	34.70 34.80 34.90 35.40	450 1878 24 189	3 1 1 2
FERRUM	4.25	-1.89 %	15:45:51	380	4.15	1	1020	4.15	4.24	435	1	0	2	[+]
FER	4.15 4.25	3.83 4.67	09:04:01 09:04:00 09:03:59 09:03:58	1 1 1 1	4.25 4.25 4.25 4.25	1 1 2 1	700 310 1600 320	4.14 4.13 4.12 4.11	4.25 4.26 4.27 4.28	1000 895 480 399	1 1 1 1
FON	0.29	-2.43 %	16:18:07	2999	0.28	1	1	0.28	0.29	4600	1	31	9	[+]
FON	0.28 0.29	0.26 0.32	16:18:07 16:18:07 12:33:21 12:33:21	4600 3377 4240 5000	0.28 0.28 0.28 0.28	3 1 4 2	10298 5678 14950 19000	0.28 0.28 0.27 0.27	0.29 0.29 0.29 0.29	5000 118454 8500 40000	1 6 2 2
FORTE	55.30	-0.18 %	16:46:58	1	56.00	1	31	55.50	56.00	225	3	0	18	[+]
FTE	55.30 56.50	49.80 60.80	15:20:29 15:18:05 13:01:36 11:59:46	2 148 50 10	55.60 55.60 55.60 55.90	1 1 1 2	36 39 61 81	55.40 55.30 55.20 55.10	56.20 56.30 56.40 56.50	107 111 215 192	2 1 3 3
GAMEOPS	12.98	-0.93 %	14:57:36	90	12.76	2	224	12.50	12.74	224	1	1	9	[+]
GOP	12.50 12.98	11.70 14.26	14:56:10 14:42:03 11:25:04 10:10:19	75 15 10 9	12.70 12.70 12.70 12.50	3 1 1 3	270 120 145 612	12.30 12.08 12.06 12.00	12.76 12.90 12.98 13.06	135 375 127 250	2 3 2 1
GAMFACTOR	9.82	-0.60 %	17:00:00	26	9.98	1	150	9.88	9.98	71	1	4	38	[+]
GIF	9.80 10.00	8.84 10.80	17:00:00 16:48:55 14:39:50 14:24:15	24 50 5 993	9.98 9.88 9.85 9.85	2 1 1 2	102 101 500 758	9.85 9.84 9.83 9.81	9.99 10.00 10.02 10.04	474 1291 300 110	2 2 1 1
GETIN	1.38	0.43 %	17:00:38	218	1.39	1	1000	1.36	1.39	16732	2	75	103	[+]
GTN	1.36 1.39	1.24 1.51	17:00:38 17:00:00 17:00:00 17:00:00	782 600 1400 600	1.39 1.39 1.39 1.39	1 1 1 1	1400 4000 5000 2510	1.36 1.35 1.35 1.35	1.39 1.40 1.40 1.40	3000 2000 17012 14205	1 1 1 3
GETINOBLE	0.44	1.91 %	17:02:55	13700	0.45	1	18268	0.45	0.46	700	1	3,877	1,770	[+]
GNB	0.44 0.47	0.40 0.49	17:02:55 17:02:55 17:01:56 17:00:48	3320 4712 5555 3320	0.45 0.45 0.45 0.45	1 1 1 1	5223 12545 4100 9999	0.45 0.45 0.45 0.45	0.46 0.46 0.46 0.46	7355 35848 19082 12900	1 3 4 2
GLCOSMED	4.00	0.00 %	15:02:30	126	3.99	2	772	3.92	3.95	500	1	3	12	[+]
GLC	3.91 4.00	3.60 4.40	15:00:43 14:56:53 14:56:53 14:56:53	299 62 69 39	3.92 3.99 3.98 3.97	4 1 1 2	2081 2500 3665 15000	3.91 3.90 3.85 3.84	3.98 3.99 4.00 4.01	415 1331 2098 320	1 2 2 1
GOBARTO	5.35	1.90 %	11:34:00	74	5.35	2	210	5.20	5.30	1300	1	0	0	[+]
GOB	5.35 5.35	4.82 5.85	11:16:18 09:30:37 09:00:00 17:00:00	45 66 200 50	5.25 5.25 5.25 5.25	4 1 1 1	1084 43 400 1000	5.00 4.88 4.72 4.70	5.35 5.40 5.45 5.50	531 869 293 165	2 4 1 1
GPW	41.90	-0.72 %	17:02:48	50	41.38	3	151	41.36	41.38	308	1	66	2,764	[+]
GPW	41.30 41.90	37.72 46.08	17:02:48 17:02:48 17:02:48 17:02:48	80 240 30 72	41.38 41.38 41.38 41.38	2 2 9 2	62 163 4585 339	41.34 41.32 41.30 41.26	41.50 41.82 41.84 41.88	50 25 50 165	1 1 1 1
GROCLIN	3.14	-0.32 %	17:00:00	23	3.11	2	361	3.11	3.13	577	1	13	40	[+]
GCN	3.09 3.19	2.83 3.45	16:36:15 15:56:26 15:13:52 14:32:25	23 7 500 2	3.13 3.16 3.11 3.19	1 2 1 6	830 37669 2000 5705	3.10 3.09 3.08 3.07	3.14 3.17 3.19 3.20	1293 732 4737 3800	2 1 3 2
GRODNO	16.48	-1.34 %	17:00:00	864	16.22	4	394	16.22	16.30	600	1	10	169	[+]
GRN	16.22 16.48	14.84 18.12	17:00:00 17:00:00 17:00:00 17:00:00	150 200 430 794	16.22 16.22 16.22 16.22	1 1 1 2	240 2300 1545 1106	16.20 16.18 16.16 16.02	16.40 16.46 16.48 16.50	108 200 635 2529	2 1 2 5
GRUPAAZOTY	29.10	0.00 %	17:02:34	100	28.80	1	800	28.68	28.80	2523	2	80	2,310	[+]
ATT	28.44 29.10	26.20 32.00	17:00:00 17:00:00 17:00:00 17:00:00	71 12 90 62	28.80 28.80 28.80 28.80	1 1 4 3	803 20 1087 769	28.60 28.52 28.50 28.46	28.90 28.94 28.96 29.00	8000 1931 1109 3610	2 1 2 7
GTC	7.00	-0.69 %	12:06:49	1	7.15	2	237	6.99	7.14	523	1	8	55	[+]
GTC	7.00 7.15	6.30 7.70	12:06:49 11:59:55 10:29:51 10:20:58	29 221 150 7500	7.00 7.00 7.00 7.00	3 1 1 2	460 662 4317 1101	6.98 6.96 6.95 6.92	7.15 7.20 7.25 7.27	553 960 260 2491	2 3 1 2
HANDLOWY	45.50	-0.77 %	17:00:00	121	44.95	1	379	44.95	45.10	250	1	33	1,493	[+]
BHW	44.95 45.70	40.95 50.00	17:00:00 17:00:00 17:00:00 17:00:00	43 17 66 117	44.95 44.95 44.95 44.95	4 1 1 2	473 50 223 293	44.90 44.80 44.75 44.70	45.25 45.45 45.50 45.55	154 399 1985 223	2 4 2 1
HARPER	7.91	-0.63 %	17:00:00	100	7.91	2	431	7.80	7.91	100	1	2	18	[+]
HRP	7.80 7.91	7.12 8.70	16:48:55 16:21:48 16:21:48 16:19:45	75 50 88 544	7.80 7.80 7.81 7.80	1 1 1 1	1500 300 80 200	7.78 7.76 7.74 7.72	7.92 7.97 8.00 8.05	251 100 500 474	1 1 1 1
HELIO	14.40	0.00 %	09:04:00	2	14.40	1	131	13.50	14.40	94	1	0	0	[+]
HEL	14.40 14.40	13.00 15.80	09:03:40 14:15:29 09:05:04 12:28:41	2 200 2 262	14.40 14.20 14.40 14.20	1 1 1 1	500 300 5 1824	13.30 13.20 12.00 11.40	14.60 14.70 14.90 15.00	62 210 100 268	1 1 1 1
HERCULES	1.64	-0.61 %	17:00:00	100	1.63	2	489	1.61	1.62	7057	1	30	49	[+]
HRS	1.61 1.65	1.48 1.80	17:00:00 16:48:30 16:48:16 16:48:06	6 1 3 464	1.63 1.61 1.62 1.62	2 1 1 1	492 5450 2031 1500	1.60 1.60 1.59 1.58	1.63 1.64 1.64 1.65	6194 1000 3000 5556	2 1 1 1
HYDROTOR	40.70	0.00 %	16:39:04	247	40.60	1	150	40.30	40.60	573	1	5	187	[+]
HDR	40.60 40.80	36.70 44.70	16:39:04 14:31:36 14:10:47 14:10:47	605 1000 58 42	40.60 40.60 40.80 40.80	1 2 1 1	200 400 20 30	39.60 39.00 38.60 38.10	40.80 40.90 41.00 41.10	589 400 1437 53	2 1 7 1
I2DEV	9.90	-0.50 %	16:09:36	5	9.90	2	353	9.60	9.90	595	1	0	0	[+]
I2D	9.90 9.90	8.95 10.80	16:07:40 09:34:49 12:50:52 12:50:52	5 5 747 750	9.95 10.00 10.00 10.00	1 1 1 0	788 1 1 0	9.55 7.70 0.01 0.00	9.95 11.00 11.90 12.70	760 490 150 1000	1 2 1 1
IDMSAPL	0.00	0.00 %	10:27:32	32	1.12	1	961	1.12	1.19	1094	1	0	0	[+]
IDM	0.00 0.00	1.01 1.23	10:22:06 16:34:12 11:57:41 11:57:41	7 145 1 145	1.12 1.11 1.10 1.10	1 1 2 2	1105 7499 3102 560	1.11 1.10 1.08 1.05	1.20 1.22 1.24 1.26	9770 1048 1102 1018	4 1 1 1
IFCAPITAL	3.02	0.00 %	09:02:10	2	3.02	4	1378	3.02	3.55	300	1	0	0	[+]
IFC	3.02 3.02	2.72 3.32	09:02:10 09:02:09 09:02:03 09:02:03	2 2 2 2	3.02 3.02 3.02 3.02	1 1 1 1	555 200 1 1	3.01 2.90 2.00 1.34	3.66 3.67 3.68 3.70	500 500 1070 400	1 1 2 1
IFIRMA	16.65	0.00 %	17:00:00	34	16.60	2	135	16.60	16.65	500	1	13	218	[+]
IFI	16.60 16.90	15.00 18.30	17:00:00 17:00:00 16:45:58 16:42:38	62 80 1 35	16.60 16.60 16.65 16.60	1 3 1 2	85 315 50 160	16.05 16.00 15.95 15.80	16.70 16.80 16.85 16.90	543 817 1000 1207	2 1 1 4
IFSA	1.20	0.00 %	09:01:42	2	1.20	1	988	1.20	1.40	351	1	0	0	[+]
IFR	1.20 1.20	1.08 1.32	09:01:41 09:01:36 09:01:33 09:01:30	2 2 2 2	1.20 1.20 1.20 1.20	1 1 2 1	984 300 1931 933	1.06 1.03 0.97 0.80	1.56 1.60 1.64 1.65	4294 2787 400 404	1 2 1 1
IIAAV	94.50	-0.26 %	09:25:51	25	95.80	1	2	80.70	100.00	105	2	0	5	[+]
IIA	94.50 95.80	85.05 103.90	09:24:19 14:18:45 14:16:15 11:02:46	25 25 25 25	94.50 96.05 94.60 96.10	1 0 0 0	24 0 0 0	56.85 0.00 0.00 0.00	103.50 110.00 120.00 128.00	15 15 100 19	1 1 1 1
IMCOMPANY	31.00	-0.32 %	16:40:34	49	30.70	1	126	30.50	30.70	37	1	4	125	[+]
IMC	29.70 31.00	27.90 34.10	16:40:34 16:33:13 16:09:56 16:09:56	140 374 283 56	30.70 30.50 30.40 30.40	1 4 1 2	60 3167 100 60	29.70 29.50 29.20 29.00	30.80 30.90 31.00 31.20	150 100 454 100	1 1 2 1
IMMOBILE	2.70	2.22 %	15:30:17	2	2.76	1	493	2.76	2.92	1151	2	3	9	[+]
GKI	2.70 2.90	2.44 2.96	15:30:17 15:29:26 15:29:26 15:29:26	98 1 800 100	2.78 2.82 2.90 2.90	2 1 2 1	566 676 6000 10000	2.70 2.68 2.64 2.62	3.00 3.06 3.08 3.10	1000 652 1099 6542	1 2 1 2
IMPERA	3.28	0.00 %	16:41:25	1000	3.35	1	1305	3.28	3.40	2225	1	5	17	[+]
IMP	3.28 3.40	2.96 3.60	16:39:04 16:14:37 16:14:07 15:24:56	1000 5 1000 7	3.33 3.40 3.35 3.28	2 1 2 1	5488 2400 1407 125	3.27 3.26 3.20 3.15	3.48 3.50 3.60 3.65	2000 650 2390 422	1 1 1 1
IMS	3.24	0.00 %	17:00:00	10	3.23	1	1000	3.22	3.23	83	1	7	24	[+]
IMS	3.23 3.25	2.92 3.56	17:00:00 15:50:43 15:37:19 15:37:19	20 190 810 25	3.23 3.23 3.23 3.23	2 1 2 1	250 1500 1387 100	3.20 3.19 3.16 3.06	3.25 3.33 3.35 3.36	290 1000 50 50	1 1 1 1
INGBSK	235.00	-1.50 %	17:00:00	13	230.50	3	59	230.50	231.50	99	1	2	473	[+]
ING	230.50 236.00	211.50 258.50	17:00:00 17:00:00 17:00:00 17:00:00	5 1 5 2	230.50 230.50 230.50 230.50	1 1 1 1	32 32 9 9	230.00 229.50 228.00 227.00	232.00 233.00 234.00 234.50	1072 83 24 28	1 2 1 1
INPRO	8.00	-3.12 %	15:17:10	335	7.75	1	125	7.65	8.00	915	2	0	3	[+]
INP	7.75 8.00	7.20 8.80	15:16:57 09:34:33 09:04:10 14:55:20	15 50 10 888	7.95 8.00 8.00 8.00	1 2 2 1	230 400 6250 200	7.60 7.55 7.50 7.35	8.10 8.20 8.25 8.30	1416 300 714 122	2 1 2 1
INSTALKRK	31.60	3.23 %	16:09:34	1000	32.00	1	64	31.60	32.00	5	1	3	85	[+]
INK	31.00 32.20	28.50 34.70	15:17:56 14:12:35 11:48:50 10:28:22	700 40 5 21	32.00 32.00 32.00 32.20	1 1 1 1	111 150 111 50	31.20 31.10 31.00 30.80	32.10 32.20 32.30 32.40	122 130 1360 68	1 2 3 2
INTERAOLT	19.22	1.25 %	17:00:00	100	19.44	1	50	19.36	19.44	430	2	7	127	[+]
IRL	19.20 19.60	17.30 21.10	16:41:00 16:33:22 16:30:15 16:30:15	70 100 100 105	19.44 19.44 19.44 19.44	1 3 1 1	40 151 100 50	19.30 19.22 19.20 19.12	19.48 19.50 19.52 19.60	536 400 70 3167	2 1 1 2
INTERCARS	439.00	0.46 %	17:00:00	18	441.00	1	10	439.00	441.00	80	3	10	4,332	[+]
CAR	436.00 441.00	396.00 482.00	17:00:00 17:00:00 17:00:00 17:00:00	7 2 39 100	441.00 441.00 441.00 441.00	1 1 2 1	37 21 83 81	438.00 437.00 435.00 434.00	442.00 443.00 444.00 445.00	186 181 25 8	3 2 1 2
INTERFERI	0.00	0.00 %	14:17:37	450	4.16	1	12	4.08	4.32	1200	1	0	0	[+]
INF	0.00 0.00	3.76 4.56	09:07:27 10:19:26 16:19:05 16:18:53	100 51 446 1500	4.30 4.34 4.34 4.32	1 1 1 1	1250 600 1 1	4.04 3.80 2.26 0.01	4.46 4.90 4.92 4.98	320 3000 473 500	1 1 1 1
INTERMA	0.00	0.00 %	17:00:00	120	0.37	1	921	0.35	0.37	480	2	0	0	[+]
ITM	0.00 0.00	0.33 0.40	13:06:59 10:31:07 10:31:07 10:31:07	1260 2151 133 4016	0.35 0.38 0.38 0.38	2 1 1 1	6140 2115 3528 1300	0.34 0.33 0.32 0.32	0.38 0.38 0.38 0.40	1140 8036 4527 3801	1 3 2 2
INTERSPPL	1.23	0.00 %	15:28:30	36	1.23	1	500	1.20	1.23	6200	1	0	1	[+]
IPO	1.23 1.23	1.11 1.35	15:28:29 15:28:28 15:28:26 15:28:25	30 30 15 15	1.23 1.23 1.23 1.23	2 2 1 1	2283 2253 100 6640	1.18 1.16 1.15 1.13	1.24 1.25 1.30 1.31	5886 17784 1960 11482	1 3 3 2
INTROL	5.22	-0.38 %	15:25:06	672	5.20	1	538	5.20	5.30	924	3	3	16	[+]
INL	5.20 5.30	4.70 5.74	15:25:06 15:25:06 15:25:06 15:25:06	100 228 42 158	5.20 5.20 5.20 5.22	1 3 1 1	200 1350 200 200	5.16 5.14 5.12 5.04	5.32 5.34 5.36 5.40	159 200 1500 170	1 1 1 1
INVISTA	0.70	-6.47 %	16:25:46	900	0.65	2	4100	0.65	0.70	1479	1	3	2	[+]
INV	0.65 0.70	0.63 0.76	16:24:46 16:24:46 09:13:01 09:00:00	1000 1100 20 20	0.66 0.66 0.70 0.70	1 1 1 1	1200 200 2500 1357	0.64 0.64 0.63 0.54	0.70 0.71 0.72 0.74	3298 200 200 4600	1 1 1 1
INWESTCON	6.16	-0.81 %	17:00:00	181	6.10	2	353	6.03	6.10	142	1	8	51	[+]
INC	6.02 6.26	5.55 6.77	17:00:00 16:48:55 16:43:40 16:43:40	19 47 30 47	6.10 6.03 6.10 6.11	1 3 1 2	233 875 84 385	6.01 6.00 5.97 5.95	6.15 6.19 6.20 6.26	252 197 749 200	1 1 3 1
IPOPEMA	3.80	-0.53 %	16:49:47	9	3.78	1	291	3.78	3.80	375	1	2	7	[+]
IPE	3.78 3.80	3.42 4.18	16:13:22 15:25:59 10:12:18 09:57:19	360 450 250 265	3.80 3.78 3.78 3.80	1 1 1 2	206 202 345 1195	3.75 3.72 3.71 3.70	3.84 3.86 3.88 3.90	2350 2958 382 5000	1 3 2 1
IZOBLOK	45.90	2.43 %	17:02:23	803	46.40	1	45	45.00	46.50	200	1	8	358	[+]
IZB	44.20 46.70	41.40 50.40	17:00:37 17:00:37 17:00:00 17:00:00	207 29 1 2	46.40 46.40 46.40 46.40	1 1 1 1	60 23 30 38	44.60 44.40 44.30 44.10	46.60 46.80 47.00 47.20	210 1000 384 100	2 1 4 1
IZOLACJA	3.06	0.67 %	11:28:13	500	3.00	1	300	2.90	2.98	2000	1	2	7	[+]
IZO	2.88 3.06	2.76 3.36	11:28:04 11:28:04 11:28:04 11:28:04	256 12 160 12	3.00 2.98 2.96 2.96	1 1 1 1	409 500 1000 500	2.88 2.84 2.80 2.64	3.06 3.08 3.12 3.14	486 2800 1500 776	1 1 1 2
IZOSTAL	3.35	0.00 %	16:09:21	1000	3.34	1	2500	3.34	3.37	254	3	6	21	[+]
IZS	3.34 3.36	3.02 3.68	16:09:21 15:11:54 14:06:28 14:06:28	502 2000 391 29	3.34 3.34 3.34 3.34	3 2 1 2	1000 1034 152 1444	3.33 3.32 3.30 3.29	3.38 3.39 3.40 3.41	344 850 3700 469	2 2 4 2
JSW	51.90	-0.12 %	17:04:34	57	51.74	1	1400	51.70	51.74	1860	2	796	41,245	[+]
JSW	50.60 52.90	46.71 57.08	17:03:44 17:03:11 17:02:39 17:01:36	100 500 33 200	51.74 51.74 51.74 51.74	2 2 1 1	1000 520 2000 31	51.68 51.66 51.64 51.62	51.76 51.80 51.84 51.90	100 1166 100 200	1 4 1 1
K2HOLDING	23.80	0.00 %	17:00:00	5	23.80	1	100	23.00	23.80	93	2	0	8	[+]
K2H	23.50 23.80	21.50 26.10	11:13:10 09:00:00 09:00:00 09:00:00	320 2 2 1	23.50 23.80 23.80 23.80	1 3 1 1	122 194 500 43	22.60 22.20 22.10 20.40	23.90 24.30 24.40 24.60	80 180 934 868	1 1 2 1
KCI	1.40	-1.42 %	17:00:00	1000	1.39	1	245	1.39	1.41	1866	1	3	4	[+]
KCI	1.39 1.42	1.26 1.53	15:24:35 14:26:57 13:42:52 13:42:52	14 40 601 99	1.39 1.39 1.39 1.40	1 1 1 1	1100 790 1500 1000	1.38 1.38 1.37 1.36	1.42 1.43 1.43 1.45	2479 2500 3500 3000	1 2 2 1
KERNEL	60.50	0.00 %	17:02:06	3821	60.20	1	236	60.20	60.30	50	1	458	27,534	[+]
KER	59.50 60.50	54.50 66.50	17:02:04 17:01:57 17:01:43 17:00:00	3000 3000 2000 1422	60.20 60.20 60.20 60.20	1 2 2 1	429 1050 70 20	60.10 60.00 59.90 59.70	60.40 60.50 60.60 60.70	1083 104 130 110	4 2 2 2
KETY	636.00	-0.16 %	17:00:00	4	629.00	8	65	625.00	631.00	146	3	2	1,186	[+]
KTY	626.00 636.00	573.00 699.00	17:00:00 17:00:00 17:00:00 17:00:00	2 1 1 2	629.00 629.00 629.00 629.00	2 1 7 15	27 2 45 61	623.00 622.00 621.00 620.00	632.00 633.00 634.00 635.00	60 51 43 40	2 2 2 1
KGHM	162.95	-1.35 %	17:02:35	59	160.45	12	682	160.45	160.50	352	1	433	69,934	[+]
KGH	160.40 163.95	146.70 179.20	17:02:11 17:00:00 17:00:00 17:00:00	50 529 353 458	160.45 160.45 160.45 160.45	5 4 1 2	1951 5865 8 1035	160.40 160.35 160.30 160.25	160.65 161.05 161.20 161.45	530 437 522 1753	1 1 1 2
KGL	15.95	1.28 %	14:37:15	5000	15.85	3	312	15.45	15.95	47	1	12	183	[+]
KGL	15.55 15.95	14.40 17.50	12:10:47 12:10:36 12:01:24 12:01:24	4500 500 200 80	15.85 15.85 15.55 15.60	2 1 3 3	175 157 1526 1252	15.30 15.20 15.10 15.00	16.00 16.25 16.40 16.50	354 71 500 100	1 1 1 1
KINOPOL	14.25	-2.44 %	16:46:10	115	14.00	1	35	14.00	14.25	133	1	5	64	[+]
KPL	14.00 14.45	12.85 15.65	16:46:10 16:46:10 16:41:33 16:33:05	26 1 17 343	14.00 14.00 14.25 14.25	3 1 1 2	865 120 150 466	13.90 13.85 13.80 13.75	14.40 14.45 14.50 14.55	152 135 1050 100	2 1 3 1
KOGENERA	33.90	-0.88 %	17:00:00	43	33.70	1	54	33.70	33.90	322	2	2	54	[+]
KGN	33.70 34.00	30.60 37.20	17:00:00 16:32:47 15:51:19 15:51:00	37 60 14 50	33.70 33.70 33.70 33.80	3 4 2 1	250 263 84 150	33.60 33.50 33.40 33.30	34.00 34.40 34.50 34.60	816 143 128 310	3 2 2 2
KOMPAP	20.00	1.00 %	17:00:00	5	20.20	1	65	19.80	20.20	395	1	1	26	[+]
KMP	20.00 20.20	18.00 22.00	11:43:43 11:33:26 11:28:32 09:04:24	400 501 385 5	20.00 20.00 20.00 20.00	1 1 1 0	400 300 1 0	19.60 19.40 0.01 0.00	21.40 21.60 21.80 22.20	725 400 401 1000	1 1 1 1
KOMPUTRON	4.19	0.00 %	10:41:37	100	4.18	2	700	4.06	4.18	450	2	0	1	[+]
KOM	4.18 4.19	3.78 4.60	10:41:37 09:00:26 09:00:00 16:40:01	20 20 107 1	4.18 4.18 4.19 4.18	1 1 1 1	900 2500 755 400	4.01 3.97 3.95 3.93	4.20 4.21 4.22 4.24	134 18468 1000 1000	1 1 1 1
KPPD	0.00	0.00 %	16:42:58	20	55.00	1	18	55.50	56.50	430	1	0	0	[+]
KPD	0.00 0.00	49.60 60.50	16:42:58 16:42:58 15:17:35 14:36:34	35 45 7 55	55.50 56.00 55.50 55.50	2 1 1 1	1140 8 17 800	55.00 54.50 47.00 44.60	57.50 58.50 60.00 61.00	142 40 86 23	1 1 1 1
KREC	20.80	0.00 %	16:48:31	135	21.00	1	65	21.00	21.20	272	2	1	27	[+]
KRC	20.80 21.20	18.80 22.80	16:45:04 16:45:04 15:53:35 15:38:38	10 40 152 48	21.20 21.00 20.80 20.80	1 3 2 2	100 502 270 130	20.80 20.60 20.40 20.20	21.40 21.60 21.80 22.00	295 247 709 1772	1 2 3 5
KREDYTIN	19.00	0.53 %	09:01:17	1	19.00	1	58	15.60	18.90	1139	1	0	0	[+]
KRI	19.00 19.00	17.10 20.80	14:21:22 13:55:32 13:31:57 13:27:32	1 285 36 500	18.90 17.80 18.80 18.80	1 1 1 1	25 86 5 37	15.50 15.00 14.00 13.50	19.00 19.50 19.90 20.00	209 45 3 117	2 1 1 2
KRKA	522.00	1.93 %	17:00:00	1	528.00	2	6	506.00	528.00	2	1	0	83	[+]
KRK	520.00 534.00	470.00 574.00	14:49:05 14:49:05 14:30:46 14:30:44	5 2 15 17	520.00 520.00 520.00 522.00	1 2 4 2	50 6 24 20	504.00 502.00 500.00 495.00	532.00 536.00 538.00 550.00	95 8 32 61	2 2 3 2
KRUK	344.00	1.24 %	17:01:42	6	344.20	1	200	344.00	344.20	267	2	14	4,663	[+]
KRU	340.40 345.00	309.60 378.40	17:01:35 17:01:02 17:01:02 17:01:02	50 7 50 20	344.20 344.20 344.20 344.20	2 4 1 2	36 272 50 36	343.20 342.80 342.60 342.20	344.40 344.60 344.80 345.00	27 40 23 328	1 1 1 6
KRVITAMIN	19.66	3.47 %	16:48:55	51	20.85	1	160	20.25	20.45	68	1	4	75	[+]
KVT	19.66 20.85	17.70 21.60	16:41:48 16:41:48 16:41:48 16:30:21	81 70 143 49	20.70 20.60 20.50 20.45	1 1 1 2	90 30 50 225	20.10 19.94 19.90 19.86	20.50 20.85 20.90 21.00	500 51 72 600	1 1 1 2
KSGAGRO	4.13	-2.91 %	16:43:15	475	4.00	2	775	4.00	4.09	420	2	12	47	[+]
KSG	3.92 4.13	3.72 4.54	16:43:15 15:36:41 15:36:41 15:17:42	100 100 200 1000	4.00 4.09 4.09 3.98	1 1 2 1	1000 230 3634 252	3.99 3.98 3.97 3.96	4.10 4.11 4.12 4.13	331 775 966 1240	1 2 1 3
LABOPRINT	16.10	0.00 %	09:00:00	2	16.10	1	30	15.70	16.10	16	1	0	0	[+]
LAB	16.10 16.10	14.50 17.70	09:00:00 09:47:48 09:47:47 09:47:46	2 1 1 1	16.10 16.20 16.20 16.20	2 1 1 1	560 10 100 50	15.50 15.20 14.80 14.50	16.20 16.70 17.00 17.10	668 20 77 14	2 1 1 1
LARQ	2.12	-7.55 %	17:00:00	900	1.96	1	200	1.96	2.02	3900	1	20	41	[+]
LRQ	1.95 2.12	1.91 2.33	16:27:15 16:26:58 15:41:05 15:33:35	1000 3000 299 1	2.00 2.00 1.99 1.99	2 1 1 3	1895 1000 470 1800	1.95 1.94 1.92 1.91	2.05 2.12 2.13 2.14	1950 500 770 1198	1 1 1 2
LENA	4.85	-0.41 %	16:45:23	400	4.82	1	29	4.81	4.82	1057	1	2	11	[+]
LEN	4.77 4.85	4.37 5.32	16:28:05 16:01:03 13:01:38 11:42:31	283 260 21 277	4.82 4.82 4.82 4.82	1 2 2 1	153 800 334 2000	4.80 4.78 4.75 4.72	4.85 4.90 4.92 4.93	392 1000 600 3196	1 1 1 1
LENTEX	9.80	0.00 %	15:55:18	37	9.80	2	158	9.70	9.80	333	1	5	47	[+]
LTX	9.70 9.80	8.82 10.75	15:49:08 15:48:50 15:18:15 15:18:12	123 52 530 99	9.70 9.72 9.80 9.80	2 2 1 2	400 604 154 310	9.62 9.60 9.58 9.56	9.90 9.98 10.00 10.05	1068 200 691 205	3 1 4 1
LIBET	2.79	-1.74 %	11:38:50	674	2.82	1	100	2.78	2.83	100	1	4	10	[+]
LBT	2.79 2.89	2.52 3.06	11:21:48 11:04:13 10:12:13 10:12:13	232 400 960 100	2.82 2.80 2.82 2.89	1 1 1 1	100 100 100 888	2.77 2.76 2.75 2.53	2.90 2.91 2.96 2.97	300 100 677 300	1 1 1 1
LIVECHAT	114.60	-1.57 %	17:03:15	5	113.20	1	50	112.00	113.20	320	1	38	4,341	[+]
LVC	111.40 117.40	103.20 126.00	17:00:00 17:00:00 17:00:00 17:00:00	46 47 15 46	113.20 113.20 113.20 113.20	4 3 5 3	100 264 314 208	111.40 111.20 111.00 110.80	114.40 114.60 114.80 115.00	273 192 192 192	2 1 1 1
LOKUM	25.00	0.00 %	17:00:00	2	26.00	1	100	25.20	26.00	263	2	0	4	[+]
LKD	25.00 26.00	22.60 27.40	11:16:30 14:44:05 14:43:46 14:30:04	150 100 100 40	25.00 26.00 26.00 25.80	2 1 1 1	117 659 300 60	25.00 24.00 23.80 23.40	26.20 26.40 26.80 27.00	838 100 65 735	1 1 1 4
LOTOS	58.66	1.33 %	17:00:00	153	59.44	1	278	59.32	59.44	6269	5	156	9,184	[+]
LTS	58.30 59.46	52.80 64.52	17:00:00 17:00:00 17:00:00 17:00:00	138 276 209 20	59.44 59.44 59.44 59.44	1 1 2 2	5 63 415 886	59.30 59.24 59.22 59.16	59.46 59.48 59.50 59.54	273 966 3500 1933	2 3 8 3
LPP	15,240.00	-1.78 %	17:00:00	1	14,860.00	1	83	14860.00	14870.00	11	1	2	30,414	[+]
LPP	14,840.00 15,360.00	13720.00 16760.00	17:00:00 17:00:00 17:00:00 17:00:00	5 1 1 1	14,860.00 14,860.00 14,860.00 14,860.00	2 1 2 3	9 1 4 22	14850.00 14840.00 14830.00 14810.00	14900.00 14910.00 14920.00 14930.00	6 4 1 4	2 2 1 2
LSISOFT	15.65	0.00 %	15:05:02	120	15.65	1	500	15.40	15.65	409	1	1	9	[+]
LSI	15.65 15.65	14.10 17.20	15:05:02 14:01:03 11:06:59 10:49:45	16 200 75 9	15.65 15.65 15.65 15.65	1 1 4 1	150 120 920 150	15.30 15.25 15.20 15.10	15.70 16.00 16.40 16.60	2616 114 720 180	3 1 1 1
LUBAWA	1.12	0.00 %	17:00:00	4000	1.11	1	988	1.10	1.12	2000	1	366	400	[+]
LBW	1.08 1.12	1.01 1.23	17:00:00 16:49:25 16:49:10 16:48:55	2000 1 800 1200	1.11 1.10 1.11 1.11	1 1 1 1	1826 1500 2900 2000	1.10 1.09 1.09 1.09	1.12 1.12 1.13 1.13	2121 312 1409 1200	1 1 1 1
MABION	77.80	0.52 %	17:04:33	200	77.00	1	200	76.50	77.00	536	3	116	9,006	[+]
MAB	75.60 79.80	70.10 85.50	17:02:34 17:01:33 17:01:24 17:01:23	9 30 100 12	77.00 77.00 77.00 77.00	2 1 2 3	250 477 361 380	76.00 75.90 75.70 75.60	77.20 77.30 77.40 77.50	101 270 100 200	1 1 1 1
MAKARONPL	7.08	1.13 %	16:38:39	1	7.16	2	1586	6.90	7.16	407	1	2	13	[+]
MAK	6.90 7.20	6.38 7.78	11:40:21 11:12:04 10:43:47 10:22:38	127 73 1 134	7.00 7.00 7.20 6.90	3 1 1 2	1045 500 400 500	6.82 6.80 6.74 6.72	7.18 7.20 7.24 7.30	547 2764 1050 4197	2 4 1 4
MANGATA	78.00	-0.77 %	15:57:13	30	77.00	1	25	76.40	77.00	106	1	0	5	[+]
MGT	77.00 78.00	70.20 85.80	14:58:21 09:38:43 09:00:00 13:36:13	30 3 1 140	77.00 77.60 78.00 77.60	1 1 1 1	88 100 14 16	75.20 75.00 74.20 74.00	77.40 77.80 78.00 79.80	80 29 102 31	1 1 2 1
MARVIPOL	9.84	0.61 %	17:01:15	964	9.92	1	800	9.72	9.94	8531	2	23	224	[+]
MVP	9.74 9.98	8.86 10.80	17:01:11 17:01:08 17:01:04 17:00:58	1000 1000 1000 1000	9.92 9.92 9.92 9.92	1 1 1 1	900 59 130 220	9.70 9.60 9.58 9.54	9.96 9.98 10.00 10.05	1630 3629 4495 1050	3 3 7 2
MASTERPHA	4.11	-7.14 %	17:02:56	82	4.03	1	683	4.03	4.10	351	1	6	23	[+]
MPH	4.00 4.12	3.70 4.52	17:00:00 16:49:13 15:14:46 15:02:32	17 26 515 1	4.03 4.02 4.08 4.01	1 1 3 1	974 249 921 360	4.02 4.01 4.00 3.96	4.20 4.25 4.30 4.34	1000 1000 999 6866	1 1 1 3
MAXCOM	12.50	-0.40 %	11:47:07	97	12.40	2	643	12.40	12.50	97	2	0	2	[+]
MXC	12.40 12.50	11.25 13.75	11:47:00 10:34:54 09:19:59 09:19:59	8 40 2 2	12.45 12.50 12.50 12.50	3 1 3 4	848 130 183 365	12.35 12.30 12.25 12.20	12.60 12.65 12.70 12.80	889 120 40 103	1 1 1 1
MBANK	399.40	0.40 %	17:00:00	8	400.00	2	40	398.00	400.00	369	3	18	7,233	[+]
MBK	390.20 400.00	359.60 439.20	17:00:00 17:00:00 17:00:00 17:00:00	15 7 15 8	400.00 400.00 400.00 400.00	1 2 2 2	34 39 39 72	397.80 397.60 397.00 396.60	400.20 400.40 400.80 401.00	65 92 51 438	5 3 3 7
MBWS	5.74	3.24 %	09:04:23	2	5.74	1	150	5.60	5.74	749	2	0	0	[+]
MBW	5.74 5.74	5.18 6.30	15:52:04 15:29:57 11:44:38 09:03:59	200 70 200 2	5.56 5.56 5.56 5.74	1 1 1 1	3000 40 4 321	5.50 5.28 5.26 5.24	5.80 5.90 5.96 6.00	1403 132 196 214	2 1 1 1
MCI	22.90	0.00 %	15:40:32	157	23.10	3	1230	22.80	22.90	100	1	1	30	[+]
MCI	22.60 23.10	20.70 25.10	15:40:32 15:25:01 14:49:06 13:31:17	43 30 20 30	23.00 23.00 22.80 22.70	3 4 1 1	532 1438 200 23	22.70 22.60 22.30 22.20	23.10 23.20 23.40 23.50	3348 10989 1223 380	3 2 4 2
MDIENERGIA	3.37	2.11 %	17:00:00	1	3.39	1	274	3.29	3.39	3308	3	1	5	[+]
MDI	3.27 3.39	3.04 3.70	17:00:00 15:25:28 15:18:27 14:26:57	1 1 310 1	3.39 3.27 3.27 3.27	1 1 1 1	609 570 967 1000	3.28 3.21 3.20 3.16	3.40 3.49 3.50 3.55	2000 500 680 1200	1 1 1 2
MEDIACAP	2.88	-4.17 %	17:00:00	1319	2.76	1	1681	2.76	2.88	2615	1	10	27	[+]
MCP	2.76 2.88	2.60 3.16	17:00:00 17:00:00 17:00:00 17:00:00	330 500 500 1000	2.76 2.76 2.76 2.76	2 1 4 1	6728 400 4041 1	2.75 2.72 2.70 1.05	2.93 2.95 3.00 3.07	1800 2995 28079 4850	1 1 3 2
MEDICALG	20.75	-0.48 %	17:00:00	4	20.65	2	165	20.40	20.65	184	3	2	32	[+]
MDG	20.30 20.75	18.68 22.80	16:49:56 16:49:56 16:49:05 16:49:05	2 88 38 47	20.65 20.60 20.65 20.60	1 1 3 5	75 85 420 519	20.35 20.30 20.25 20.20	20.70 20.75 20.80 20.85	315 392 102 479	2 2 1 1
MEDINICE	22.30	8.29 %	17:00:00	14	23.50	2	220	23.20	23.50	311	5	7	155	[+]
ICE	22.30 23.70	20.10 24.50	17:00:00 17:00:00 17:00:00 16:49:20	5 85 10 25	23.50 23.50 23.50 23.40	1 3 2 1	55 2190 200 50	23.10 23.00 22.80 22.70	23.60 23.70 23.80 24.00	580 163 338 266	1 3 2 2
MENNICA	20.60	0.98 %	13:39:38	156	20.60	3	276	20.30	20.70	152	3	0	6	[+]
MNC	20.60 20.70	18.55 22.60	11:27:30 11:22:51 11:22:51 10:17:07	25 85 15 18	20.70 20.70 20.60 20.40	5 3 5 3	430 557 1280 266	20.20 20.10 20.00 19.90	20.80 20.90 21.00 21.10	223 110 818 250	2 1 3 1
MERCATOR	155.90	-2.58 %	17:02:47	20	151.00	10	3568	151.00	151.05	93	1	45	6,858	[+]
MRC	150.75 156.25	140.35 171.45	17:02:42 17:02:42 17:01:44 17:00:00	396 21 4 5	151.00 151.00 151.00 151.00	2 3 1 3	46 182 12 48	150.90 150.80 150.75 150.70	151.10 151.20 151.40 151.50	85 147 5 10	1 1 1 1
MERCOR	16.30	1.85 %	17:00:00	1	16.50	1	60	16.05	16.50	74	1	0	7	[+]
MCR	16.10 16.50	14.70 17.90	16:28:20 16:28:14 16:28:14 16:28:14	78 51 50 80	16.10 16.10 16.20 16.20	2 1 2 1	211 51 353 60	16.00 15.90 15.85 15.75	16.60 16.85 16.90 17.20	50 171 100 90	1 1 1 1
MEXPOLSKA	2.30	4.09 %	14:32:08	2	2.29	2	470	2.14	2.28	831	1	5	11	[+]
MEX	2.19 2.30	2.07 2.53	14:31:38 11:41:39 09:19:42 09:19:34	510 3500 2 260	2.19 2.21 2.30 2.20	1 1 2 1	900 700 1734 830	2.12 2.08 2.06 2.01	2.29 2.30 2.34 2.35	3555 2585 500 1500	2 3 1 1
MFO	48.30	-1.86 %	15:40:14	50	47.40	2	155	47.00	47.40	30	1	2	76	[+]
MFO	47.10 49.40	43.50 53.00	15:31:08 15:30:33 15:29:15 15:29:15	8 40 40 100	47.50 47.40 47.10 47.50	1 2 2 1	37 109 300 50	46.90 46.30 46.10 45.90	47.50 48.00 49.50 49.60	64 574 292 284	1 1 1 1
MILKILAND	1.00	0.50 %	17:00:00	100	1.02	1	348	0.99	1.01	1800	1	9	9	[+]
MLK	0.99 1.02	0.90 1.10	15:49:12 15:49:12 15:38:54 15:38:54	653 913 1028 3918	0.99 1.00 1.01 1.01	2 1 1 4	6499 2100 5250 5133	0.99 0.99 0.98 0.98	1.02 1.03 1.05 1.05	1400 8000 3100 1268	1 1 2 1
MILLENNIUM	6.68	1.28 %	17:00:00	2230	6.70	2	810	6.68	6.70	19384	3	518	3,440	[+]
MIL	6.55 6.73	6.01 7.34	17:00:00 17:00:00 17:00:00 17:00:00	3125 109 31 1268	6.70 6.70 6.70 6.70	2 2 1 3	1887 1030 471 17747	6.67 6.67 6.66 6.66	6.70 6.71 6.71 6.72	2903 21029 1023 1875	2 5 2 2
MIRACULUM	1.74	0.29 %	16:39:22	1	1.73	1	572	1.68	1.73	7998	1	12	21	[+]
MIR	1.68 1.74	1.56 1.90	16:21:30 16:18:54 15:06:38 15:06:38	145 1 283 2000	1.68 1.73 1.68 1.68	1 1 2 1	400 2000 3100 1500	1.67 1.66 1.65 1.63	1.73 1.74 1.75 1.76	6000 7990 6643 2000	2 2 3 1
MIRBUD	4.05	-1.74 %	17:00:00	245	3.96	2	1255	3.96	3.98	3166	2	127	504	[+]
MRB	3.95 4.05	3.64 4.46	17:00:00 17:00:00 16:48:41 16:39:53	255 250 1000 41	3.96 3.96 3.96 3.96	2 7 2 2	361 10011 2557 2520	3.96 3.95 3.94 3.94	3.98 3.99 4.00 4.01	1752 1757 1424 1200	2 3 2 1
MLPGROUP	74.80	-0.27 %	16:48:16	979	74.00	1	7	73.00	74.60	17	1	121	8,954	[+]
MLG	73.00 74.80	67.40 82.20	16:48:16 16:46:12 16:45:51 15:54:41	721 90000 10000 20	74.00 74.00 74.00 74.00	1 1 1 1	25 13 19 21	72.80 72.60 72.40 72.20	74.80 75.00 75.60 76.00	30 45 340 6	1 1 1 1
MLSYSTEM	92.50	1.19 %	17:01:44	11	93.90	5	106	93.00	93.90	38	1	16	1,465	[+]
MLS	91.50 95.00	83.30 101.60	17:00:00 16:49:31 16:49:31 16:49:31	3 11 43 10	93.90 93.00 93.00 93.10	1 2 4 1	50 50 144 98	92.80 92.60 92.50 92.40	94.00 94.40 94.50 94.70	171 30 340 1000	2 1 2 1
MOBRUK	348.00	0.87 %	17:00:00	1	349.00	1	40	346.00	350.00	3	1	1	416	[+]
MBR	343.00 352.00	314.00 382.00	16:49:07 16:42:08 16:38:28 16:38:28	8 11 1 29	350.00 350.00 347.00 347.00	5 1 1 6	120 27 33 48	345.00 344.00 343.00 342.00	351.00 352.00 353.00 354.00	70 159 147 63	1 4 4 3
MOJ	1.60	1.88 %	13:40:56	4029	1.63	1	971	1.63	1.66	800	1	4	7	[+]
MOJ	1.60 1.63	1.44 1.76	09:51:47 16:31:56 16:11:03 16:10:21	1 1056 1069 100	1.60 1.60 1.60 1.63	1 1 1 1	700 4999 1686 2000	1.62 1.60 1.48 1.47	1.69 1.70 1.70 1.75	370 2500 7000 540	1 2 3 1
MOL	31.76	0.38 %	15:05:56	850	31.46	2	260	31.00	31.98	30	1	2	67	[+]
MOL	31.46 31.76	28.60 34.92	15:05:05 14:58:08 14:58:08 14:58:08	150 714 172 170	31.50 31.68 31.68 31.68	1 2 1 1	300 140 80 55	29.90 28.00 27.70 25.60	32.00 32.04 32.20 32.30	120 401 78 39	2 1 1 1
MONNARI	2.84	-0.35 %	16:49:32	1274	2.82	2	2379	2.81	2.84	1856	2	22	62	[+]
MON	2.81 2.85	2.56 3.12	16:14:31 16:05:09 15:53:27 15:39:17	1700 600 318 353	2.82 2.81 2.81 2.81	2 3 3 1	3350 5259 2841 3000	2.80 2.79 2.78 2.77	2.85 2.86 2.87 2.88	2600 4500 2000 3000	1 2 1 1
MOSTALPLC	24.00	-1.63 %	17:00:00	5	24.20	1	155	24.00	24.20	59	1	3	66	[+]
MSP	23.50 24.60	21.60 26.40	17:00:00 17:00:00 16:48:28 16:45:14	6 74 45 5	24.20 24.20 24.00 24.00	2 4 8 3	130 308 2278 729	23.80 23.60 23.50 23.30	24.60 24.90 25.00 25.10	153 100 169 153	2 1 2 1
MOSTALWAR	7.62	-0.26 %	17:00:00	21	7.60	1	20	7.54	7.60	579	1	13	100	[+]
MSW	7.46 7.62	6.86 8.38	16:46:02 16:40:52 15:23:34 14:40:29	266 266 117 500	7.54 7.54 7.60 7.62	3 4 1 2	1831 798 500 603	7.52 7.50 7.48 7.46	7.62 7.70 7.72 7.74	1701 111 222 522	1 1 1 2
MOSTALZAB	1.95	0.00 %	16:46:59	300	1.95	7	13652	1.93	1.95	26019	8	72	140	[+]
MSZ	1.93 1.95	1.75 2.14	16:40:01 15:53:16 15:53:16 15:51:34	1000 495 505 1000	1.94 1.95 1.94 1.94	1 3 3 1	1400 4339 6374 1600	1.92 1.92 1.91 1.90	1.96 1.96 1.97 1.98	520 3881 1490 1111	1 2 1 1
MUZA	6.00	-1.63 %	11:41:22	280	6.05	1	1272	5.90	6.05	527	3	7	41	[+]
MZA	6.00 6.15	5.40 6.60	10:54:19 10:54:19 10:53:58 10:53:25	200 300 500 425	6.00 6.00 6.00 6.00	1 2 1 1	600 785 200 110	5.80 5.70 5.45 5.40	6.10 6.15 6.20 6.25	1540 2078 1199 500	2 4 2 1
MWTRADE	4.86	3.56 %	17:00:00	345	4.94	1	10	4.94	4.98	1510	1	9	44	[+]
MWT	4.77 4.94	4.38 5.34	17:00:00 16:49:46 16:49:46 16:40:50	10 5295 200 265	4.94 4.90 4.88 4.77	1 1 2 2	88 200 720 2300	4.90 4.78 4.77 4.76	5.00 5.08 5.10 5.12	1345 365 1239 2500	2 1 2 1
NANOGROUP	5.28	2.17 %	17:04:26	290	5.19	1	128	5.12	5.19	402	1	28	143	[+]
NNG	5.07 5.30	4.75 5.80	17:00:49 17:00:00 17:00:00 16:47:04	80 100 2 115	5.19 5.19 5.19 5.19	3 1 1 2	1082 205 1410 1108	5.10 5.08 5.07 5.06	5.20 5.25 5.29 5.30	3892 526 1389 10683	5 2 2 4
NETIA	0.00	0.00 %	12:41:17	5	6.94	0	0	0.00	0.00	0	0	0	0	[+]
NET	0.00 0.00	6.26 7.62	09:00:00 16:32:01 09:00:00 10:43:37	1000 327 2000 500	6.94 6.94 6.94 6.94	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
NEUCA	922.00	0.11 %	17:00:00	2	917.00	1	10	905.00	917.00	30	2	2	1,755	[+]
NEU	900.00 922.00	830.00 1014.00	17:00:00 17:00:00 17:00:00 17:00:00	2 4 7 10	917.00 917.00 917.00 917.00	1 5 3 1	2 44 7 1	904.00 900.00 899.00 894.00	920.00 921.00 922.00 923.00	10 10 15 5	1 1 2 1
NEWAG	23.00	0.00 %	17:00:00	1	23.00	2	673	22.90	23.00	313	3	2	41	[+]
NWG	22.90 23.00	20.70 25.30	16:49:52 16:22:00 16:11:34 16:11:34	60 43 5 90	22.90 23.00 23.00 23.00	1 2 2 3	25 200 160 396	22.80 22.70 22.60 22.50	23.10 23.30 23.40 23.50	208 100 771 35	3 1 5 1
NOVAVISGR	1.43	-1.43 %	15:22:58	1	1.38	3	1397	1.38	1.42	391	1	3	4	[+]
NVG	1.38 1.43	1.28 1.56	14:26:57 09:07:25 09:05:10 09:04:38	2 2000 681 2	1.38 1.40 1.43 1.43	3 1 1 1	1815 500 243 5700	1.36 1.30 1.27 1.27	1.42 1.43 1.45 1.48	930 758 1443 1000	1 1 1 1
NOVITA	181.50	-1.11 %	15:53:12	8	178.00	1	28	178.00	180.00	25	3	0	6	[+]
NVT	178.00 181.50	163.50 199.50	13:59:50 13:59:50 13:59:50 13:33:48	1 8 1 12	178.00 178.00 178.00 180.00	1 1 2 1	30 8 21 14	177.00 176.50 175.00 174.50	181.00 181.50 184.00 186.00	212 15 10 103	2 1 1 3
NTTSYSTEM	5.86	0.68 %	16:45:07	260	5.94	1	100	5.82	5.94	25	1	6	37	[+]
NTT	5.70 5.96	5.28 6.44	16:30:59 16:29:13 16:25:04 16:07:58	18 500 10 200	5.96 5.90 5.96 5.92	3 1 1 5	1320 125 538 1319	5.80 5.74 5.72 5.70	5.96 5.98 6.00 6.06	2187 250 5000 300	3 1 1 1
OAT	46.00	-1.64 %	17:00:00	7	45.00	2	97	44.80	45.00	467	1	5	218	[+]
OAT	44.50 46.00	41.40 50.60	17:00:00 16:49:08 16:48:05 16:48:05	18 29 11 6	45.00 45.00 44.90 44.90	3 3 7 1	183 155 331 100	44.60 44.55 44.50 44.40	45.40 45.45 45.50 45.55	200 300 367 335	1 2 1 1
ODLEWNIE	5.82	1.37 %	13:58:06	1850	5.90	2	1300	5.84	5.90	350	2	4	21	[+]
ODL	5.82 5.90	5.24 6.40	13:58:06 13:58:06 13:58:06 13:58:06	200 200 250 200	5.90 5.90 5.88 5.88	2 1 1 2	1025 200 100 1750	5.82 5.72 5.70 5.68	5.96 5.98 6.00 6.06	1100 1000 3825 540	1 1 1 1
OEX	21.20	0.94 %	15:18:40	56	21.40	4	1055	21.00	21.30	288	1	2	37	[+]
OEX	21.20 21.40	19.10 23.30	15:18:40 15:18:40 15:18:40 15:18:40	150 100 426 120	21.40 21.40 21.40 21.40	3 3 3 3	2602 1177 622 630	20.90 20.80 20.70 20.60	21.40 21.50 21.60 21.70	789 19492 10 60	4 2 1 1
OPENFIN	1.24	0.00 %	16:49:20	34	1.24	2	1177	1.22	1.24	311	1	27	33	[+]
OPF	1.21 1.25	1.12 1.36	15:54:19 15:53:47 15:44:41 15:09:22	123 250 1000 4000	1.22 1.22 1.23 1.23	1 5 1 1	1000 2679 227 777	1.21 1.20 1.18 1.16	1.25 1.26 1.30 1.32	4858 9613 9117 3994	4 1 5 1
OPONEOPL	65.00	-3.74 %	17:00:10	118	61.80	1	2	61.80	62.40	205	3	18	1,130	[+]
OPN	61.80 65.00	58.60 71.40	17:00:10 17:00:10 17:00:10 17:00:00	40 30 10 4	61.80 61.80 61.80 61.80	1 2 2 1	202 187 882 222	61.40 61.20 61.00 60.40	62.60 62.80 63.00 63.20	98 42 222 166	1 1 1 1
OPTEAM	16.05	-2.44 %	15:14:54	76	16.00	2	54	15.90	16.00	240	2	4	61	[+]
OPM	15.80 16.05	14.45 17.65	15:00:17 15:00:17 14:53:40 14:39:32	24 71 200 10	16.00 15.95 15.95 15.80	5 1 5 4	658 100 780 364	15.80 15.60 15.50 15.40	16.30 16.35 16.40 16.50	400 99 1326 100	2 1 7 1
ORANGEPL	7.92	-1.33 %	17:00:00	941	7.80	1	2000	7.80	7.80	26404	6	1,799	14,018	[+]
OPL	7.70 7.95	7.13 8.71	17:00:00 17:00:00 17:00:00 17:00:00	158 950 1109 11974	7.80 7.80 7.80 7.80	1 1 1 2	400 4213 1539 11470	7.78 7.77 7.76 7.76	7.80 7.81 7.82 7.82	24502 6375 49073 9964	4 1 4 3
ORCOGROUP	2.83	-0.02 %	09:00:00	750	2.83	1	900	2.49	2.81	3000	1	1	2	[+]
OPG	2.83 2.83	2.55 3.11	15:24:09 14:49:28 14:49:28 13:31:33	911 1 19 2879	2.83 2.83 2.82 2.80	1 1 1 1	1000 515 248 1000	2.49 2.49 2.46 2.45	2.82 2.83 2.83 2.85	1000 500 653 1000	1 1 1 1
ORZBIALY	26.30	0.77 %	16:43:04	50	26.20	2	322	25.10	26.20	224	3	1	13	[+]
OBL	26.00 26.30	23.70 28.90	14:07:33 14:07:33 13:39:50 13:35:47	60 64 26 10	26.30 26.20 26.20 26.20	3 1 2 1	692 68 691 120	25.00 24.80 24.70 24.60	26.30 26.50 26.70 26.80	1886 1965 186 487	6 2 1 2
OTLOG	10.45	-3.72 %	17:00:00	18	10.35	1	982	10.35	10.65	396	1	7	77	[+]
OTS	10.30 10.70	9.42 11.45	17:00:00 16:42:45 15:56:30 15:56:06	76 10 24 47	10.35 10.60 10.35 10.35	3 1 2 1	1945 1000 1700 500	10.30 10.25 10.20 10.15	10.70 10.75 10.80 10.85	100 302 1 120	1 1 1 1
OTMUCHOW	3.64	2.75 %	17:00:00	252	3.74	3	13646	3.70	3.74	1520	2	53	196	[+]
OTM	3.64 3.74	3.28 4.00	17:00:00 17:00:00 17:00:00 16:38:09	28 400 280 60	3.74 3.74 3.74 3.74	3 11 7 8	35827 39713 75215 93128	3.66 3.64 3.62 3.60	3.76 3.78 3.84 3.86	5100 1597 1590 1055	4 3 3 1
OVOSTAR	75.50	0.00 %	13:18:47	4	75.50	1	10	72.50	75.50	47	2	0	0	[+]
OVO	75.50 75.50	68.00 83.00	09:01:01 09:03:31 09:03:53 09:01:20	1 1 1 1	75.50 75.50 75.50 75.50	1 1 2 1	200 150 37 1	70.00 66.00 65.50 0.01	76.00 79.00 85.00 87.00	679 605 19 15	2 1 1 1
PAMAPOL	2.70	-3.96 %	17:00:00	1	2.67	1	277	2.67	2.75	1000	1	2	5	[+]
PMP	2.67 2.76	2.43 2.97	15:14:44 15:14:44 13:23:23 11:18:45	500 300 105 500	2.67 2.70 2.76 2.70	2 1 1 1	2783 640 300 195	2.63 2.61 2.60 2.59	2.76 2.78 2.80 2.82	625 2326 3072 149	1 2 5 1
PANOVA	14.70	1.36 %	16:16:03	190	14.90	1	13	14.85	14.90	3	1	5	77	[+]
NVA	14.50 15.10	13.25 16.15	14:55:08 14:55:08 14:54:20 14:54:20	429 976 200 111	14.85 14.85 14.90 14.90	1 1 1 2	1043 200 111 239	14.80 14.75 14.65 14.55	15.05 15.10 15.55 15.60	111 217 88 120	1 1 1 1
PATENTUS	0.93	0.65 %	17:00:00	222	0.93	1	1953	0.89	0.93	278	1	0	0	[+]
PAT	0.89 0.93	0.84 1.02	16:48:37 09:00:00 16:49:01 09:49:38	200 30 2000 20	0.89 0.93 0.92 0.93	2 2 1 1	2200 1200 200 200	0.89 0.88 0.88 0.88	0.93 0.93 0.93 0.93	1998 8388 900 2479	1 3 2 2
PBKM	90.00	0.00 %	11:47:05	77	89.00	1	100	87.00	88.00	24	1	0	34	[+]
BKM	89.00 90.00	81.00 99.00	11:46:07 11:46:07 11:05:16 09:00:02	200 19 30 50	89.40 89.60 90.00 90.00	1 2 2 1	70 333 55 50	86.60 86.40 86.20 85.60	89.00 90.00 90.60 92.80	204 74 102 15	2 1 1 1
PCCEXOL	2.90	-0.34 %	17:00:00	13	2.90	1	450	2.86	2.90	3892	1	16	46	[+]
PCX	2.86 2.91	2.61 3.19	16:48:55 16:48:32 16:44:26 16:44:09	502 245 174 174	2.90 2.90 2.90 2.90	1 1 3 1	200 250 1455 500	2.86 2.85 2.85 2.84	2.90 2.91 2.91 2.92	871 1711 1977 500	1 3 4 1
PCCROKITA	83.40	-2.51 %	17:00:00	1	81.40	1	242	81.40	82.30	10	1	3	231	[+]
PCR	81.10 84.30	75.10 91.70	17:00:00 17:00:00 17:00:00 17:00:00	57 100 8 38	81.40 81.40 81.40 81.40	2 2 5 1	113 94 170 20	81.20 81.10 81.00 80.90	82.40 82.50 82.90 83.10	75 100 34 30	1 1 1 1
PCFGROUP	43.00	5.46 %	17:01:19	44	44.42	1	13	44.10	44.42	35	2	10	462	[+]
PCF	42.48 45.42	38.70 47.30	17:01:19 17:00:00 16:49:15 16:49:15	6 10 32 60	44.42 44.42 44.40 44.40	2 1 1 1	60 17845 100 40	44.00 43.98 43.74 43.40	44.44 44.50 44.90 44.92	1100 100 14 35	1 1 1 1
PEKABEX	22.70	-1.75 %	17:00:00	3	22.50	4	641	22.50	23.00	159	3	5	111	[+]
PBX	22.50 23.10	20.50 24.90	17:00:00 16:48:51 16:48:51 16:31:00	10 1 49 60	22.50 22.50 22.50 22.80	4 1 2 1	540 65 575 200	22.40 22.30 22.10 22.00	23.10 23.20 23.30 23.40	781 661 44 504	3 4 1 4
PEKAO	103.35	0.44 %	17:00:00	10	103.75	1	1599	103.75	103.80	582	1	246	25,428	[+]
PEO	102.50 104.20	93.02 113.65	17:00:00 17:00:00 17:00:00 17:00:00	804 490 337 232	103.75 103.75 103.75 103.75	1 1 4 4	129 548 1402 2872	103.70 103.65 103.60 103.55	104.15 104.20 104.25 104.30	30 4104 15 25	1 5 1 1
PEP	70.00	1.00 %	17:00:00	24	71.00	1	336	71.00	72.10	163	1	6	448	[+]
PEP	68.00 72.10	63.00 77.00	16:49:56 16:49:56 16:49:56 16:49:56	2 118 20 16	72.10 72.10 72.10 72.10	1 2 1 1	7 97 72 500	70.70 70.10 69.40 69.00	72.50 72.80 72.90 73.00	412 26 69 712	1 1 1 4
PEPCO	52.45	-2.20 %	17:02:58	27383	51.20	1	3000	51.06	51.35	300	1	549	27,867	[+]
PCO	50.12 52.46	47.20 57.69	17:00:00 17:00:00 17:00:00 17:00:00	41 1337 84 41	51.20 51.20 51.20 51.20	1 1 1 2	4000 7000 2500 115	51.04 50.86 50.70 50.50	51.40 51.49 51.80 51.85	40 170 650 50	1 1 2 1
PEPEES	1.29	-3.12 %	11:48:03	250	1.24	1	1500	1.25	1.28	7496	1	0	1	[+]
PPS	1.23 1.29	1.16 1.41	11:03:18 09:04:45 15:05:52 14:18:38	206 2 1100 569	1.23 1.29 1.28 1.28	1 1 1 2	750 994 1450 6300	1.24 1.23 1.22 1.21	1.32 1.33 1.35 1.36	101598 5489 4000 1548	3 2 1 1
PGE	9.14	-1.88 %	17:03:56	500	8.96	1	1181	8.96	8.96	7496	1	1,891	17,140	[+]
PGE	8.96 9.27	8.23 10.05	17:03:47 17:03:39 17:03:39 17:03:39	135 500 5000 180	8.96 8.96 8.96 8.96	3 1 17 4	10904 4448 10538 24401	8.96 8.95 8.95 8.95	8.98 9.00 9.01 9.02	7313 25000 3297 726	1 1 1 1
PGFGROUP	2.59	-3.10 %	17:03:57	355	2.50	1	881	2.49	2.60	1526	2	14	36	[+]
PGV	2.50 2.60	2.34 2.84	17:03:00 17:03:00 17:00:39 17:00:39	500 1 299 201	2.50 2.50 2.50 2.50	2 1 1 1	1700 300 600 1027	2.48 2.46 2.45 2.43	2.62 2.64 2.65 2.66	200 2100 560 987	1 2 1 1
PGNIG	6.22	-0.75 %	17:02:16	2080	6.12	2	16933	6.11	6.12	9716	1	4,132	25,359	[+]
PGN	6.08 6.22	5.60 6.84	17:01:38 17:00:56 17:00:10 17:00:00	400 1200 193 3005	6.12 6.12 6.12 6.12	2 4 3 1	20955 15315 26003 3485	6.11 6.11 6.11 6.11	6.13 6.14 6.14 6.14	6799 6520 7080 20847	2 1 2 2
PGSSOFT	17.90	8.54 %	17:00:00	1	17.80	4	31569	17.80	17.85	1431	5	180	3,223	[+]
PSW	17.75 17.95	16.15 19.65	17:00:00 16:41:07 16:26:33 16:07:59	119 130 60 180	17.80 17.80 17.80 17.80	5 1 2 1	20674 500 1443 1344	17.75 17.65 17.60 17.55	17.90 17.95 18.00 18.05	10672 5098 39828 171	15 11 15 1
PHARMENA	9.98	-2.81 %	17:00:41	30	9.70	1	200	9.65	9.70	394	1	3	29	[+]
PHR	9.70 10.00	8.99 10.96	17:00:00 17:00:00 17:00:00 16:40:00	600 948 20 4	9.70 9.70 9.70 9.99	2 2 3 3	1069 700 1038 1353	9.60 9.52 9.51 9.50	10.00 10.08 10.20 10.22	285 100 140 201	1 1 1 1
PHN	14.95	0.00 %	17:00:00	80	14.80	1	20	14.80	14.85	175	1	1	11	[+]
PHN	14.70 14.95	13.50 16.40	16:46:54 16:44:53 15:31:14 14:46:16	2 13 79 8	14.85 14.80 14.80 14.80	1 1 1 1	100 35 500 80	14.70 14.65 14.60 14.55	14.90 14.95 15.10 15.25	1640 482 1070 75	2 1 2 1
PHOTON	7.90	0.00 %	17:00:00	13	7.90	3	2066	7.85	7.90	2487	1	16	130	[+]
PEN	7.90 7.95	7.15 8.65	16:03:24 15:25:24 15:25:24 13:59:43	50 16 184 190	7.90 7.95 7.95 7.95	6 1 5 1	1520 170 515 100	7.80 7.75 7.70 7.65	7.95 8.00 8.05 8.10	861 1366 609 1119	4 5 3 5
PKNORLEN	76.52	3.22 %	17:01:33	179	78.90	1	1098	78.84	78.90	11367	13	1,576	123,387	[+]
PKN	76.22 78.90	68.88 84.16	17:01:33 17:01:33 17:01:33 17:00:00	400 100 133 15	78.90 78.90 78.90 78.90	1 1 2 2	3099 932 6054 5451	78.82 78.72 78.66 78.62	78.92 78.94 78.96 78.98	6165 70 3983 6368	5 3 9 16
PKOBP	42.66	0.07 %	17:04:44	145	42.68	3	7248	42.65	42.68	255	1	2,135	91,364	[+]
PKO	42.25 43.18	38.40 46.92	17:04:09 17:03:58 17:00:00 17:00:00	20163 100 933 242	42.68 42.68 42.68 42.68	1 2 1 1	1507 12379 2052 4511	42.64 42.63 42.62 42.61	42.70 42.71 42.72 42.73	3275 2353 10380 300	3 1 2 1
PKPCARGO	18.30	-0.22 %	17:04:54	100	18.26	1	80	18.14	18.26	2614	1	59	1,074	[+]
PKP	18.00 18.48	16.48 20.10	17:00:00 17:00:00 17:00:00 17:00:00	286 200 471 521	18.26 18.26 18.26 18.26	2 2 2 2	400 240 846 1500	18.10 18.06 18.04 18.02	18.28 18.30 18.34 18.36	285 60 67 454	1 1 1 1
PLASTBOX	2.11	-1.90 %	15:33:06	1450	2.07	1	50	2.07	2.12	5000	1	4	8	[+]
PLX	2.06 2.11	1.90 2.32	15:33:06 11:44:04 11:41:25 11:41:25	500 650 1200 169	2.07 2.06 2.11 2.11	4 4 2 1	8216 7526 1500 700	2.06 2.05 2.00 1.98	2.17 2.18 2.19 2.20	395 2001 27700 13471	1 1 4 3
PLAYWAY	452.60	-0.53 %	17:00:46	100	450.00	1	15	448.00	450.00	198	2	1	588	[+]
PLW	447.00 459.40	407.40 497.80	17:00:41 17:00:00 17:00:00 17:00:00	15 19 2 8	450.00 450.00 450.00 450.00	1 1 1 1	20 14 14 14	447.20 446.60 446.00 445.60	452.40 454.00 454.40 454.60	39 8 33 16	1 2 1 2
PLAZACNTR	2.98	-1.01 %	14:34:35	60	2.95	2	150	2.84	2.94	500	1	12	35	[+]
PLZ	2.84 2.98	2.68 3.28	14:32:46 14:25:59 14:25:59 14:25:59	55 1000 600 545	2.85 2.85 2.85 2.85	1 2 1 1	720 2500 999 6175	2.82 2.82 2.81 2.81	2.95 2.96 2.98 2.99	540 800 2220 864	1 1 2 1
POINTGROUP	4.56	0.00 %	16:23:18	221	4.76	1	86	4.56	4.76	1335	1	1	3	[+]
PGM	4.56 4.76	4.12 5.00	16:21:35 16:21:35 09:10:30 16:36:44	20 280 214 100	4.76 4.74 4.56 4.76	1 2 1 1	1652 501 200 100	4.54 4.40 4.20 4.10	4.96 4.98 5.00 5.20	310 85 3000 2000	1 1 2 2
POLICE	12.40	0.00 %	16:07:37	133	12.20	2	344	12.20	12.35	400	1	1	8	[+]
PCE	12.20 12.40	11.20 13.60	15:31:37 15:31:37 15:17:46 15:17:24	73 40 101 200	12.20 12.20 12.40 12.40	3 5 3 4	208 1470 600 1100	12.15 12.10 12.05 12.00	12.40 12.45 12.50 12.60	1004 930 1100 4391	2 2 2 3
POLIMEXMS	4.73	-1.26 %	17:00:00	3369	4.69	3	3567	4.69	4.70	928	1	228	1,074	[+]
PXM	4.67 4.77	4.25 5.19	17:00:00 17:00:00 17:00:00 17:00:00	794 50 129 27	4.69 4.69 4.69 4.69	1 1 1 1	582 5000 1000 3906	4.68 4.68 4.67 4.67	4.73 4.74 4.74 4.75	6327 3735 400 8935	1 1 1 4
POLWAX	3.02	0.67 %	17:00:00	491	3.01	4	1815	2.86	3.01	509	1	21	60	[+]
PWX	2.86 3.07	2.72 3.32	17:00:00 17:00:00 17:00:00 17:00:00	425 312 285 500	3.01 3.01 3.01 3.01	1 2 2 5	2000 530 1350 6740	2.85 2.84 2.81 2.80	3.04 3.05 3.07 3.08	1500 1679 1624 345	1 2 2 1
POZBUD	5.28	-1.92 %	17:00:00	100	5.12	3	2904	5.12	5.16	793	1	32	165	[+]
POZ	5.12 5.28	4.76 5.80	16:47:41 16:42:56 16:42:44 16:39:54	40 500 2 156	5.16 5.16 5.16 5.12	8 6 3 6	3254 2025 4480 2365	5.10 5.08 5.06 5.04	5.18 5.20 5.22 5.24	2000 1012 996 1948	1 2 1 2
PRAGMAINK	8.15	-1.22 %	17:00:00	200	8.10	9	2459	8.00	8.10	1200	1	9	70	[+]
PRI	8.00 8.15	7.35 8.95	16:42:29 16:20:41 16:13:27 15:40:13	28 1257 93 90	8.10 8.10 8.10 8.10	2 4 3 5	458 1086 698 3320	7.95 7.90 7.85 7.80	8.15 8.20 8.25 8.30	610 6973 1474 1200	3 6 3 2
PRAIRIE	0.79	-1.53 %	17:00:00	396	0.77	1	500	0.77	0.77	2039	1	143	108	[+]
PDZ	0.75 0.79	0.71 0.87	17:00:00 16:49:54 16:49:47 16:49:40	1204 2000 9 99	0.77 0.77 0.77 0.77	1 1 1 1	40 600 662 3850	0.76 0.76 0.76 0.76	0.78 0.78 0.78 0.78	4822 866 638 9155	1 1 1 1
PROCHEM	27.00	-2.26 %	17:00:00	36	26.00	2	1113	25.80	26.40	355	1	0	2	[+]
PRM	26.00 27.00	24.40 29.60	10:47:32 09:00:00 16:48:25 16:46:12	50 2 5 60	26.00 27.00 26.60 25.80	1 1 2 2	39 118 462 152	25.60 25.40 25.20 25.00	26.80 27.00 28.00 29.60	498 4408 999 198	1 4 4 1
PROJPRZEM	15.80	-3.80 %	14:55:26	33	15.20	1	300	15.20	15.30	485	1	2	27	[+]
PJP	15.20 15.80	14.30 17.30	14:25:37 13:42:10 13:42:10 13:42:10	150 600 500 262	15.30 15.30 15.40 15.50	1 2 1 1	85 199 34 515	15.10 15.00 14.90 14.70	15.40 15.80 15.90 16.00	500 227 782 471	1 1 4 1
PROTEKTOR	3.64	0.41 %	17:00:00	5	3.64	1	507	3.51	3.63	413	1	0	2	[+]
PRT	3.52 3.64	3.28 4.00	16:14:39 13:47:09 13:47:07 13:47:06	418 1 1 1	3.52 3.64 3.64 3.64	1 1 1 1	305 1800 1000 450	3.50 3.50 3.40 3.38	3.64 3.67 3.68 3.69	1394 882 1990 248	3 1 1 1
PROVIDENT	7.65	0.65 %	16:48:50	500	7.70	3	6301	7.65	7.75	5014	2	67	515	[+]
IPF	7.60 7.70	6.90 8.40	16:43:51 16:37:20 16:35:08 16:35:08	400 500 464 500	7.70 7.70 7.70 7.70	6 4 1 1	6671 2310 1200 1000	7.60 7.55 7.35 7.30	7.90 7.95 8.10 8.15	180 1200 130 8762	1 1 1 6
PULAWY	85.00	0.47 %	15:50:39	1	85.40	1	386	85.00	85.40	709	1	0	11	[+]
ZAP	85.00 85.60	76.60 93.40	15:40:11 14:56:10 14:07:35 13:45:51	14 50 30 1	85.00 85.00 85.00 85.40	1 3 1 1	100 19 20 25	84.40 84.00 83.80 83.40	85.60 86.00 86.60 86.80	57 15 36 27	1 1 1 2
PURE	95.50	-0.62 %	17:00:00	396	95.40	1	44	95.30	95.40	470	1	2	234	[+]
PUR	95.20 96.70	86.00 105.00	17:00:00 16:41:46 16:35:02 16:35:02	5 10 185 15	95.40 95.40 95.40 95.50	2 2 2 1	34 33 65 28	95.20 95.10 95.00 94.80	96.40 96.50 96.80 96.90	33 48 145 158	1 1 2 3
PZU	37.04	-1.03 %	17:04:24	23911	36.63	2	150	36.63	36.73	14214	1	1,831	67,281	[+]
PZU	36.53 37.10	33.34 40.74	17:03:52 17:03:26 17:03:16 17:02:58	500 54 20 300	36.63 36.63 36.63 36.63	3 5 21 2	1855 16376 18033 8812	36.62 36.61 36.60 36.59	36.80 36.83 36.85 36.87	4182 4217 25 188	4 1 1 2
QUERCUS	4.48	-0.68 %	16:46:53	355	4.40	2	420	4.39	4.47	466	1	8	37	[+]
QRS	4.40 4.55	4.04 4.92	16:38:07 16:33:11 16:33:11 16:33:11	200 145 100 189	4.40 4.40 4.40 4.40	3 1 3 1	1050 500 435 500	4.38 4.36 4.35 4.33	4.48 4.49 4.50 4.54	2225 835 1200 222	2 1 1 1
R22	50.60	1.78 %	16:36:38	20	51.40	1	100	51.30	51.40	38	2	5	256	[+]
R22	50.60 52.00	45.55 55.60	16:25:52 16:25:52 16:25:52 16:16:39	26 250 1934 6	51.50 51.50 51.50 51.50	1 2 1 1	20 101 31 50	51.10 51.00 50.90 50.60	51.50 51.80 51.90 52.00	2719 223 39 397	1 4 1 5
RADPOL	3.00	0.33 %	09:00:00	5	3.00	14	151816	2.97	3.00	175815	10	0	0	[+]
RDL	3.00 3.00	2.70 3.30	15:30:44 15:30:44 15:20:08 15:20:08	6164 1836 3202 138	2.99 2.99 3.00 3.00	5 4 1 1	143196 27140 20 2000	2.96 2.95 2.53 2.44	3.02 3.03 3.04 3.05	16000 1871 10000 25408	2 1 1 3
RAFAKO	1.12	-0.54 %	17:04:52	950	1.10	1	10104	1.09	1.10	219	1	204	221	[+]
RFK	1.08 1.12	1.01 1.23	17:00:21 17:00:00 17:00:00 17:00:00	78 2323 3679 1000	1.10 1.10 1.10 1.10	1 6 2 3	2160 53021 7000 10198	1.08 1.08 1.08 1.08	1.10 1.10 1.11 1.11	2810 3000 4536 1000	4 1 2 1
RAFAMET	15.50	-1.27 %	09:51:10	10	15.50	1	10	15.30	15.50	510	2	0	0	[+]
RAF	15.50 15.50	14.00 17.00	11:14:50 10:02:16 13:58:54 13:58:53	40 16 1 1	15.70 15.70 15.70 15.70	1 1 2 1	10 30 23 40	15.20 15.10 15.00 14.50	15.80 16.00 16.40 16.70	10 40 50 70	1 1 1 1
RAINBOW	22.90	-0.65 %	16:45:28	35	22.85	1	165	22.85	22.90	663	1	4	88	[+]
RBW	22.85 23.00	20.65 25.15	15:56:48 15:46:15 15:44:54 15:38:11	23 5 70 500	22.90 23.00 23.00 23.00	3 1 1 2	349 67 66 295	22.80 22.70 22.60 22.55	23.00 23.35 23.40 23.70	117 86 64 213	1 1 1 1
RANKPROGR	2.84	-6.07 %	17:00:00	449	2.63	2	1051	2.63	2.70	2977	2	59	157	[+]
RNK	2.60 2.84	2.56 3.12	17:00:00 16:41:17 16:40:00 15:58:21	1 1 500 21	2.63 2.70 2.69 2.72	3 1 3 1	1498 1978 13679 1000	2.60 2.59 2.58 2.56	2.71 2.73 2.74 2.75	1417 1500 1500 1139	1 1 1 2
RAWLPLUG	18.00	0.00 %	13:37:39	218	17.90	2	195	17.60	17.90	182	1	1	20	[+]
RWL	17.90 18.00	16.20 19.80	13:37:39 12:59:37 12:24:39 12:12:53	253 10 29 261	17.90 17.90 17.90 17.90	2 3 2 4	985 1089 900 458	17.50 17.40 17.20 17.10	18.00 18.20 18.30 18.40	284 452 457 487	3 4 2 1
REDAN	0.38	6.40 %	17:00:00	1500	0.40	1	1000	0.38	0.40	500	1	84	32	[+]
RDN	0.36 0.40	0.34 0.42	17:00:00 17:00:00 15:59:07 15:59:06	1000 12500 1500 1000	0.40 0.40 0.40 0.40	1 1 1 1	1000 1000 2000 1000	0.37 0.36 0.36 0.36	0.40 0.41 0.41 0.41	12000 1000 3000 1000	1 1 1 1
RELPOL	8.12	-0.73 %	16:33:22	200	8.18	2	500	8.06	8.20	500	1	5	39	[+]
RLP	8.04 8.26	7.32 8.92	16:17:23 16:16:45 16:16:45 16:16:17	152 300 310 200	8.04 8.06 8.06 8.08	3 3 5 1	378 1287 1376 100	8.04 8.02 8.00 7.98	8.24 8.26 8.28 8.30	2000 230 843 4786	1 1 3 4
REMAK	20.80	1.96 %	15:49:32	50	20.80	2	150	20.60	20.80	243	3	0	1	[+]
RMK	20.80 20.80	18.80 22.80	09:00:00 17:00:00 17:00:00 16:48:55	2 34 66 34	20.80 20.40 20.40 20.60	5 6 4 1	528 880 673 100	20.40 20.20 20.00 19.00	21.00 21.20 21.40 21.60	1283 100 250 155	3 1 2 2
RESBUD	1.00	0.00 %	16:37:18	66	1.00	1	1500	0.99	1.00	7813	1	40	40	[+]
RES	0.98 1.05	0.90 1.10	15:59:52 12:42:28 12:25:43 11:59:41	121 250 70 2000	1.00 1.00 0.98 0.98	1 2 1 3	930 5000 600 11100	0.98 0.97 0.96 0.95	1.02 1.03 1.04 1.05	4200 1300 4100 12078	1 1 2 7
RONSON	2.52	1.19 %	16:45:26	1	2.55	1	3120	2.51	2.55	8074	4	7	19	[+]
RON	2.50 2.55	2.27 2.77	15:21:49 13:52:18 13:52:18 13:52:18	1000 411 120 189	2.51 2.50 2.50 2.51	3 1 1 2	7589 3000 3000 1621	2.50 2.48 2.47 2.46	2.57 2.58 2.60 2.63	2415 2191 22632 71	3 2 5 1
ROPCZYCE	30.10	3.32 %	17:00:00	31	31.10	1	100	30.00	31.10	119	2	1	27	[+]
RPC	29.50 31.10	27.10 33.10	16:46:31 16:46:05 15:24:03 14:39:07	50 55 35 300	30.80 30.70 30.70 30.30	1 2 4 1	40 392 1871 100	29.70 29.60 29.50 29.30	31.50 31.60 31.70 31.80	17 100 931 500	1 1 5 2
SANOK	25.10	-1.19 %	17:00:00	1	24.90	7	924	24.60	24.90	98	1	2	48	[+]
SNK	24.60 25.10	22.60 27.60	16:43:42 16:43:42 16:36:39 16:18:53	55 5 20 80	24.60 24.80 24.80 24.80	3 2 3 2	830 520 692 2107	24.50 24.40 24.30 24.20	25.00 25.10 25.20 25.30	1530 960 450 350	5 2 1 2
SANPL	295.60	0.72 %	17:00:00	16	295.60	2	641	295.40	295.60	231	2	38	11,154	[+]
SPL	287.70 297.20	266.10 325.10	17:00:00 17:00:00 17:00:00 17:00:00	44 36 13 49	295.60 295.60 295.60 295.60	2 2 1 2	148 273 96 520	295.30 294.80 294.50 294.40	295.70 295.80 295.90 296.00	56 72 113 215	1 1 1 2
SANTANDER	14.10	1.42 %	15:52:47	200	14.30	2	112	14.15	14.30	300	1	6	91	[+]
SAN	14.01 14.30	12.69 15.51	15:43:46 15:20:01 14:37:33 14:13:54	200 150 200 90	14.30 14.15 14.15 14.15	1 1 1 1	2000 2000 1644 106	13.90 13.88 13.77 13.60	14.35 14.40 14.50 14.58	150 16700 300 115	1 4 1 1
SANWIL	2.30	-1.51 %	16:30:33	2	2.29	1	538	2.25	2.29	570	1	7	17	[+]
SNW	2.25 2.33	2.07 2.53	15:29:30 15:29:30 15:29:30 15:29:30	132 400 900 370	2.25 2.25 2.25 2.26	2 2 1 2	868 1025 500 1045	2.25 2.25 2.24 2.23	2.30 2.32 2.33 2.35	1000 645 339 215	1 2 1 1
SECOGROUP	15.30	-4.49 %	14:56:26	30	14.90	1	520	14.90	15.00	500	1	2	25	[+]
SWG	14.90 15.30	13.80 16.80	14:04:08 14:04:08 14:00:20 09:12:44	500 41 590 500	15.00 15.00 15.10 15.30	3 1 2 1	814 100 149 120	14.50 14.20 14.00 13.60	15.10 15.60 15.90 16.00	541 6773 75 1747	1 1 1 3
SEKO	8.95	2.87 %	15:49:48	200	8.95	1	297	8.70	8.95	682	1	0	3	[+]
SEK	8.95 8.95	8.10 9.80	13:58:12 11:01:38 14:26:36 14:26:36	60 60 505 13	8.95 8.95 8.70 8.75	1 1 1 3	875 10 60 891	8.60 8.50 8.45 8.40	9.00 9.05 9.30 9.55	1364 2297 100 100	3 1 1 1
SELENAFM	24.60	0.81 %	15:18:56	1	24.90	1	98	24.60	24.90	655	7	2	40	[+]
SEL	24.60 24.90	22.20 27.00	15:14:58 15:14:36 13:44:58 13:33:41	2 67 1 133	24.60 24.60 24.70 24.60	1 2 3 3	500 1000 393 520	24.50 24.40 24.30 24.20	25.00 25.10 25.20 25.30	255 250 196 100	3 1 1 1
SELVITA	74.40	-1.32 %	17:01:33	34	75.00	1	1	75.00	75.10	53	1	35	2,662	[+]
SLV	74.40 76.00	67.00 81.80	17:00:27 17:00:00 17:00:00 17:00:00	1 9 19 27	75.00 75.00 75.00 75.00	1 1 2 1	119 14 191 101	74.90 74.60 74.50 74.40	75.20 75.90 76.00 76.50	2 98 256 987	1 2 2 3
SERINUS	0.79	-0.77 %	17:02:58	3500	0.78	1	10000	0.78	0.78	1492	1	253	199	[+]
SEN	0.78 0.80	0.71 0.87	17:00:00 17:00:00 17:00:00 17:00:00	308 700 2800 10000	0.78 0.78 0.78 0.78	2 2 6 1	10128 7500 21884 2529	0.78 0.78 0.78 0.78	0.78 0.79 0.79 0.79	6500 1320 6211 2000	1 1 1 1
SFINKS	0.43	-2.33 %	15:00:00	9801	0.42	1	2199	0.42	0.43	4456	3	13	6	[+]
SFS	0.42 0.43	0.39 0.47	15:00:00 15:00:00 11:00:00 11:00:00	2199 800 270 31	0.42 0.42 0.43 0.43	1 1 2 6	1200 3192 5760 14924	0.41 0.40 0.40 0.40	0.43 0.44 0.44 0.45	2956 777 611 3700	1 1 1 1
SILVANO	8.40	-7.49 %	15:58:01	244	8.40	3	500	8.32	8.80	244	1	0	2	[+]
SFG	8.40 8.40	7.56 9.24	15:57:55 17:00:00 15:35:36 17:00:00	22 1 30 1	8.40 9.08 8.52 8.92	1 1 1 1	400 500 111 95	8.30 8.00 7.60 7.02	9.08 9.10 9.42 9.48	1898 298 220 20	1 1 1 1
SIMPLE	0.00	0.00 %	15:00:00	280	13.00	2	305	12.70	13.00	200	1	0	0	[+]
SME	0.00 0.00	11.70 14.30	15:00:00 15:00:00 15:00:00 11:00:00	1424 130 120 95	13.00 13.00 13.00 12.80	1 1 1 1	22 120 151 20	11.80 11.10 10.60 9.00	13.10 13.20 14.30 18.90	1415 110 173 140	2 1 1 1
SKARBIEC	35.30	0.29 %	15:10:22	58	35.10	2	84	35.10	35.30	530	3	1	35	[+]
SKH	35.10 35.60	31.80 38.80	15:10:22 15:02:38 14:25:59 14:25:59	57 40 7 3	35.10 35.30 35.60 35.60	3 1 1 1	254 100 100 100	35.00 34.90 34.50 34.40	35.60 35.70 35.80 35.90	85 253 84 439	2 3 2 4
SKOTAN	1.88	-1.81 %	17:00:00	150	1.90	1	9850	1.90	1.95	4546	2	46	87	[+]
SKT	1.84 1.98	1.69 2.06	17:00:00 16:49:58 16:49:58 16:25:41	1100 138 362 219	1.90 1.95 1.95 1.86	1 5 1 2	200 2904 1333 1300	1.87 1.86 1.85 1.84	1.97 1.97 1.98 1.98	550 1500 300 500	1 1 1 1
SKYLINE	0.00	0.00 %	10:12:11	796	1.03	1	1500	1.03	1.08	550	1	0	0	[+]
SKL	0.00 0.00	0.93 1.13	10:12:11 09:20:54 09:20:54 09:00:00	202 1298 1000 2	1.03 1.03 1.04 1.09	2 2 1 1	3713 7644 1800 1523	1.01 1.00 0.99 0.98	1.10 1.12 1.13 1.14	6989 800 1817 4932	2 1 2 1
SNIEZKA	81.00	-0.99 %	16:49:20	8	80.20	1	17	80.20	80.80	53	1	0	18	[+]
SKA	79.60 81.00	73.00 89.00	16:38:48 16:36:14 16:26:59 15:48:31	17 6 8 20	80.80 80.80 80.80 80.60	1 3 1 9	40 330 7 176	80.00 79.60 79.20 79.00	81.00 81.60 82.00 83.00	36 20 45 153	1 1 3 4
SOLAR	5.68	0.00 %	17:00:00	5	5.68	1	197	5.50	5.68	703	2	3	14	[+]
SOL	5.48 5.68	5.12 6.24	16:47:04 16:38:40 15:35:02 15:35:02	1 3 1272 743	5.68 5.50 5.48 5.50	1 1 1 2	6726 174 500 489	5.48 5.42 5.38 5.34	5.70 5.72 5.74 5.76	523 164 39 700	3 1 1 1
SONEL	11.95	-2.08 %	16:40:32	10	11.75	3	1130	11.75	12.10	280	3	0	4	[+]
SON	11.75 12.05	10.80 13.10	16:40:32 16:40:32 16:38:08 15:54:11	20 15 45 65	11.85 12.00 12.00 12.05	2 4 3 2	128 310 394 720	11.70 11.65 11.60 11.55	12.15 12.20 12.30 12.35	40 2488 40 775	1 1 1 3
SOPHARMA	8.40	-1.75 %	15:44:24	200	8.40	1	100	8.30	8.55	300	1	0	2	[+]
SPH	8.40 8.40	7.60 9.20	11:21:34 11:19:06 09:25:19 09:25:19	49 200 26 141	8.55 8.55 8.65 8.60	1 1 3 1	200 300 420 88	8.20 8.05 8.00 7.80	8.65 8.80 8.85 8.90	500 2323 1050 105	1 4 1 1
STALEXP	3.72	0.27 %	17:00:00	893	3.73	1	300	3.69	3.73	16375	8	35	130	[+]
STX	3.68 3.73	3.35 4.09	17:00:00 17:00:00 17:00:00 17:00:00	3500 2000 1822 2000	3.73 3.73 3.73 3.73	1 4 3 3	454 6050 2496 6533	3.68 3.67 3.66 3.65	3.74 3.75 3.76 3.77	8252 172210 4959 3545	7 11 2 1
STALPROD	268.00	-0.37 %	17:00:00	1	269.00	3	53	268.00	269.00	300	1	3	840	[+]
STP	266.50 271.00	241.50 294.50	17:00:00 17:00:00 17:00:00 17:00:00	5 5 1 5	269.00 269.00 269.00 269.00	7 1 5 4	97 200 119 70	267.00 266.50 266.00 265.50	270.00 271.00 271.50 272.00	230 102 77 87	2 4 3 3
STALPROFI	10.50	-0.48 %	16:45:52	250	10.35	3	130	10.30	10.40	120	1	9	96	[+]
STF	10.30 10.50	9.46 11.55	16:20:52 15:39:31 15:26:55 15:26:55	120 203 300 100	10.30 10.35 10.40 10.35	1 5 2 5	300 1918 2224 576	10.20 10.15 10.10 10.05	10.45 10.50 10.55 10.60	712 101 500 463	4 2 2 4
STAPORKOW	3.06	-10.00 %	17:00:00	305	2.88	3	1795	2.88	2.94	3354	2	40	118	[+]
ZUK	2.82 3.10	2.76 3.36	16:32:49 16:31:08 16:15:29 16:15:22	95 34 566 1804	2.88 2.86 2.88 2.88	2 2 5 1	1886 1400 7186 500	2.86 2.82 2.80 2.76	3.02 3.08 3.10 3.14	700 500 690 1100	2 1 1 1
StarHedge	0.60	2.69 %	17:00:00	28	0.61	2	10614	0.60	0.61	1130	1	0	0	[+]
SHG	0.60 0.61	0.54 0.65	11:06:56 17:00:00 17:00:00 14:24:44	50 4248 952 1248	0.60 0.59 0.59 0.59	1 2 2 1	2200 4700 6989 2300	0.59 0.59 0.58 0.57	0.63 0.65 0.65 0.65	1248 2500 9248 14500	1 1 1 1
SUNEX	5.13	0.57 %	17:00:00	300	5.26	1	135	5.26	5.28	400	1	9	47	[+]
SNX	5.11 5.26	4.62 5.64	17:00:00 17:00:00 16:38:01 16:38:01	1470 30 1000 100	5.26 5.26 5.25 5.25	1 1 3 1	150 400 1340 400	5.20 5.12 5.11 5.10	5.30 5.35 5.36 5.40	750 896 9014 225	2 1 1 1
SUWARY	24.80	0.00 %	09:00:00	2	24.80	1	100	23.80	24.60	140	1	0	0	[+]
SUW	24.80 24.80	22.40 27.20	09:00:00 09:00:00 09:00:00 09:00:00	2 2 2 2	24.80 24.80 24.80 24.80	1 1 1 1	392 500 1000 38	23.60 23.40 22.40 20.60	24.80 25.00 25.20 25.40	414 1361 100 2233	1 1 1 3
SWISSMED	0.00	0.00 %	09:31:39	45	10.20	1	148	10.20	10.35	50	1	0	0	[+]
SWD	0.00 0.00	9.18 11.20	11:23:59 09:25:34 15:49:39 15:49:39	26 5 776 224	10.20 10.20 10.20 10.20	1 1 1 1	1000 150 500 50	10.15 10.00 9.92 9.10	10.40 10.45 10.50 10.60	50 635 700 1000	1 2 2 1
SYGNITY	9.94	1.46 %	17:01:28	480	10.40	2	2091	10.15	10.40	124	2	9	97	[+]
SGN	9.94 10.50	8.96 10.90	17:00:00 16:47:45 16:41:03 16:25:23	11 5 59 421	10.40 10.40 10.15 10.35	1 1 2 3	750 463 870 1026	10.05 10.00 9.98 9.96	10.50 10.60 10.70 10.80	460 4832 400 700	2 8 1 1
SYNEKTIK	29.40	-3.92 %	17:00:00	7	28.20	2	93	28.20	29.30	50	1	3	79	[+]
SNT	28.20 29.50	26.50 32.30	17:00:00 17:00:00 17:00:00 16:49:36	30 63 37 29	28.20 28.20 28.20 28.35	1 1 3 2	1000 50 1405 170	28.15 28.10 28.00 27.80	29.40 29.45 29.50 29.55	100 97 404 200	1 2 2 1
TALEX	14.60	0.69 %	10:40:21	1	14.60	2	114	14.00	14.60	63	1	0	0	[+]
TLX	14.60 14.60	13.20 16.00	09:04:58 11:36:07 11:22:41 09:54:27	2 177 76 160	14.60 14.50 14.50 14.40	1 1 1 1	2000 50 380 40	13.50 13.30 13.20 13.00	14.90 15.00 15.20 15.30	90 575 67 140	1 1 1 1
TARCZYNSKI	51.50	-3.81 %	17:00:00	35	50.50	1	65	50.50	52.50	50	1	1	53	[+]
TAR	50.50 53.00	46.40 56.50	16:49:18 16:48:45 16:17:57 14:39:40	25 50 50 26	50.50 51.00 52.50 53.00	2 2 1 1	85 50 50 40	50.00 49.00 48.00 47.00	53.00 53.50 54.00 54.50	288 682 108 25	2 2 2 1
TATRY MOUNTAIN	0.00	0.00 %	09:50:32	5	174.00	1	1	170.00	175.00	50	1	0	0	[+]
TMR	0.00 0.00	157.00 191.00	09:44:25 14:25:52 10:13:41 09:12:16	2 25 40 1	173.00 170.00 170.00 170.00	1 1 1 4	5 1 50 174	169.00 167.00 161.00 160.00	180.00 184.00 196.00 199.00	10 30 12 78	1 1 1 2
TAURONPE	3.49	-0.23 %	17:04:29	1000	3.48	1	790	3.47	3.48	12216	4	1,960	6,789	[+]
TPE	3.42 3.52	3.14 3.84	17:00:00 17:00:00 17:00:00 17:00:00	3950 568 180 3016	3.48 3.48 3.48 3.48	1 1 1 2	48 757 785 3067	3.47 3.47 3.46 3.46	3.49 3.49 3.49 3.49	5619 23987 9574 5574	1 3 3 2
TBULL	24.10	4.15 %	17:00:00	4	25.10	1	8	24.70	25.10	83	2	9	219	[+]
TBL	23.00 25.95	21.70 26.50	17:00:00 17:00:00 16:15:35 16:15:32	10 1 9 156	25.10 25.10 24.70 24.70	1 1 1 1	63 60 49 60	24.60 24.55 24.50 24.15	25.30 25.75 25.80 25.90	200 25 100 464	1 1 2 3
TERMOREX	1.05	1.92 %	16:37:14	500	1.06	2	1000	1.06	1.07	1700	2	7	7	[+]
TRR	1.05 1.06	0.94 1.15	14:01:33 13:17:35 12:09:30 12:09:28	2000 4400 10 10	1.05 1.05 1.05 1.05	1 1 1 1	3460 200 200 200	1.05 1.04 1.03 1.02	1.09 1.10 1.12 1.14	100 9676 700 1300	1 3 2 1
TESGAS	4.40	-0.34 %	16:32:20	350	4.38	1	195	4.38	4.39	185	1	12	52	[+]
TSG	4.38 4.40	3.96 4.83	12:47:13 12:00:39 09:08:13 09:08:13	47 540 1400 875	4.40 4.40 4.40 4.40	1 1 3 1	258 800 457 603	4.33 4.30 4.28 4.28	4.40 4.42 4.45 4.46	1348 460 13 580	2 1 1 1
TIM	42.10	-1.66 %	17:00:00	229	41.40	1	50	41.35	41.55	100	1	7	280	[+]
TIM	41.40 42.10	37.90 46.30	17:00:00 17:00:00 16:47:56 16:47:56	3 58 50 35	41.40 41.40 41.50 41.50	1 1 1 2	193 100 50 475	41.30 41.20 41.15 41.10	41.60 41.65 41.70 41.75	571 200 200 482	6 2 2 3
TORPOL	12.90	-0.15 %	17:00:00	10	12.96	2	330	12.90	12.96	122	1	11	141	[+]
TOR	12.82 13.00	11.62 14.18	17:00:00 16:48:59 16:13:03 16:02:02	26 170 374 300	12.96 12.90 12.84 12.90	1 1 5 4	41 182 967 2490	12.86 12.84 12.82 12.80	12.98 13.00 13.02 13.06	882 1067 106 200	4 5 1 2
TOWERINV	16.00	-3.75 %	15:08:31	70	15.40	1	257	15.20	15.40	210	1	4	59	[+]
TOW	15.20 16.00	14.40 17.60	15:03:09 14:44:05 14:34:57 14:23:33	150 240 243 65	15.40 15.40 15.20 15.30	2 2 1 1	383 1000 500 500	15.10 15.00 14.80 14.70	15.50 15.80 16.30 16.40	500 60 120 57	1 1 1 1
TOYA	9.15	-1.31 %	17:00:00	12	9.02	2	1046	9.02	9.11	500	1	42	379	[+]
TOA	9.02 9.20	8.24 10.06	17:00:00 17:00:00 17:00:00 17:00:00	11 2 6 1	9.02 9.02 9.02 9.02	1 1 1 2	100 491 491 991	9.00 8.97 8.95 8.94	9.12 9.13 9.14 9.15	884 54 2473 2688	3 1 3 3
TRAKCJA	2.27	0.44 %	16:40:05	50	2.29	1	500	2.27	2.29	750	1	100	230	[+]
TRK	2.24 2.31	2.04 2.50	16:40:05 16:39:08 16:33:52 16:33:12	950 50 250 300	2.28 2.28 2.28 2.28	1 3 3 2	2000 1777 1744 1500	2.26 2.25 2.25 2.25	2.29 2.29 2.30 2.31	8050 2200 17372 7342	3 2 7 3
TRANSPOL	3.78	-2.12 %	17:00:00	300	3.70	1	300	3.66	3.70	200	1	10	37	[+]
TRN	3.68 3.80	3.41 4.15	16:36:22 16:00:13 16:00:13 16:00:13	8 465 173 215	3.74 3.68 3.69 3.69	1 1 3 2	500 600 22435 3400	3.64 3.61 3.60 3.56	3.75 3.78 3.80 3.81	6306 10345 6471 260	3 3 6 1
TRITON	3.20	0.00 %	13:47:04	1575	3.26	1	500	3.02	3.20	410	1	7	23	[+]
TRI	3.20 3.26	2.88 3.52	13:47:04 13:47:04 13:47:04 13:47:04	376 1000 2900 300	3.25 3.25 3.24 3.24	1 1 1 1	1000 750 500 500	3.00 2.96 2.90 2.89	3.26 3.38 3.39 3.40	224 499 849 500	1 1 1 1
TSGAMES	540.00	-1.49 %	17:04:17	4	527.50	1	10	527.50	528.00	25	1	6	3,028	[+]
TEN	525.00 540.50	486.00 594.00	17:04:17 17:04:17 17:00:00 17:00:00	17 9 16 8	527.50 527.50 527.50 527.50	2 2 1 10	31 89 5 209	526.50 526.00 525.50 525.00	528.50 529.00 529.50 530.00	25 82 85 83	1 4 6 3
ULMA	58.50	0.00 %	14:11:59	1	58.50	1	20	58.00	59.00	263	4	0	2	[+]
ULM	58.50 58.50	53.00 64.00	09:00:51 09:00:00 16:43:14 12:37:55	1 34 21 79	58.50 58.50 58.50 58.50	4 2 4 1	90 70 213 25	56.00 55.50 55.00 54.00	59.50 60.00 60.50 61.00	70 15 13 600	1 1 1 1
ULTGAMES	27.60	-0.91 %	16:48:55	35	27.35	3	737	27.35	27.60	5	1	4	98	[+]
ULG	27.00 27.65	24.85 30.35	16:48:55 16:34:27 16:34:27 16:08:11	31 34 66 55	27.40 27.40 27.40 27.65	2 2 2 1	530 170 120 359	27.30 27.20 27.15 27.10	27.80 27.85 27.90 27.95	200 220 440 735	1 1 2 2
UNIBEP	12.25	-2.44 %	16:37:39	433	12.00	1	67	12.00	12.10	130	1	1	15	[+]
UNI	12.00 12.25	11.05 13.45	16:37:39 16:37:39 16:37:39 14:35:21	50 50 21 27	12.00 12.05 12.05 12.10	1 1 1 1	50 631 50 400	11.95 11.90 11.80 11.70	12.20 12.25 12.35 12.40	50 59 137 106	1 1 2 2
UNICREDIT	50.00	2.01 %	15:00:12	230	50.99	1	44	46.53	51.22	30	1	0	19	[+]
UCG	50.00 51.04	45.00 55.00	10:59:02 10:26:26 10:06:08 09:09:18	30 25 30 30	51.04 50.64 50.71 50.50	1 3 0 0	100 3 0 0	44.20 0.01 0.00 0.00	51.33 52.00 52.34 54.44	275 850 30 30	1 2 1 1
UNIMA	3.41	0.00 %	13:21:32	7	3.41	3	150	3.33	3.41	93	2	0	0	[+]
U2K	3.41 3.41	3.07 3.75	15:41:25 15:41:25 15:41:25 15:41:25	100 100 445 445	3.41 3.41 3.39 3.39	1 1 2 3	50 100 200 130	3.29 3.27 3.25 3.19	3.45 3.47 3.49 3.50	200 100 18109 1930	2 1 1 1
UNIMOT	51.60	3.95 %	17:04:33	71	50.00	1	25	49.85	50.10	190	1	40	2,040	[+]
UNT	49.60 51.60	46.45 56.70	17:00:00 17:00:00 17:00:00 17:00:00	29 26 60 64	50.00 50.00 50.00 50.00	1 5 1 2	25 646 1496 791	49.80 49.75 49.65 49.60	50.30 50.40 50.50 50.70	203 350 300 242	3 2 1 3
URSUS	0.41	3.35 %	16:45:03	1152	0.42	1	8901	0.41	0.42	3858	2	174	71	[+]
URS	0.40 0.42	0.37 0.45	16:43:09 16:43:09 16:39:46 16:36:16	48 1300 7457 700	0.42 0.42 0.41 0.42	2 2 4 2	8468 13000 61182 4162	0.40 0.40 0.40 0.40	0.42 0.42 0.42 0.42	4000 3000 3510 6054	1 1 1 1
VENTUREIN	2.10	-1.43 %	16:31:23	1004	2.07	1	3700	2.03	2.11	5	1	1	2	[+]
VTI	2.07 2.10	1.89 2.31	16:29:52 16:23:08 15:35:54 15:35:54	5 3600 4000 1500	2.10 2.10 2.09 2.09	1 1 1 1	8500 1500 2 5	2.00 1.96 1.16 0.20	2.13 2.21 2.29 2.32	3525 291 1465 172	1 1 1 1
VIGOSYS	760.00	0.26 %	17:00:00	1	768.00	1	2	764.00	768.00	14	1	0	116	[+]
VGO	760.00 770.00	684.00 836.00	16:47:38 15:41:56 15:22:17 14:16:43	3 2 1 2	768.00 768.00 764.00 762.00	2 2 1 1	78 42 1 4	762.00 760.00 748.00 746.00	770.00 774.00 778.00 780.00	196 10 4 85	5 1 1 2
VINDEXUS	7.20	2.19 %	17:00:00	250	7.46	1	31	7.28	7.48	83	1	7	51	[+]
VIN	7.20 7.48	6.48 7.92	16:49:52 16:45:26 16:45:26 16:43:30	600 297 148 450	7.46 7.48 7.48 7.48	1 3 2 2	200 1114 1450 712	7.24 7.22 7.20 7.12	7.50 7.56 7.60 7.62	3421 400 3510 300	5 1 2 1
VISTAL	3.54	0.00 %	17:00:00	100	3.50	1	1500	3.44	3.50	1850	1	38	132	[+]
VTL	3.43 3.57	3.19 3.89	17:00:00 16:24:55 16:11:10 15:44:45	50 1 500 201	3.50 3.43 3.50 3.44	4 2 3 3	1207 900 3175 1600	3.43 3.42 3.41 3.40	3.51 3.52 3.54 3.55	500 1000 1182 3857	1 1 1 3
VIVID	1.39	-2.68 %	15:58:16	357	1.38	2	723	1.38	1.41	700	1	4	5	[+]
VVD	1.38 1.41	1.25 1.53	14:53:13 13:41:12 12:58:53 11:08:14	1300 859 50 400	1.39 1.39 1.41 1.41	2 1 1 1	10567 7000 900 800	1.38 1.38 1.37 1.36	1.41 1.43 1.43 1.44	1550 1500 2898 657	2 1 2 1
VOTUM	14.06	-5.81 %	17:03:21	100	13.94	5	521	13.92	13.98	186	1	66	922	[+]
VOT	13.88 14.36	12.66 15.46	17:03:21 17:03:21 17:01:55 17:01:55	150 73 647 53	13.94 13.94 13.94 13.94	3 2 1 2	493 253 149 250	13.90 13.88 13.86 13.84	14.00 14.10 14.12 14.16	1673 280 150 243	5 2 1 2
VOXEL	52.40	0.00 %	17:00:00	300	52.40	2	95	52.00	52.40	39	1	5	267	[+]
VOX	52.20 52.40	47.20 57.60	17:00:00 17:00:00 17:00:00 16:43:16	2000 90 150 106	52.40 52.40 52.40 52.20	2 3 2 3	250 350 450 350	51.80 51.60 51.40 51.20	52.60 52.80 53.00 53.20	600 1218 660 431	4 4 1 2
VRGSA	3.74	-0.27 %	17:04:40	1106	3.70	2	1165	3.69	3.70	716	2	214	793	[+]
VRG	3.69 3.74	3.37 4.11	17:04:40 16:23:02 16:23:02 16:22:23	212 59 1 1999	3.70 3.70 3.70 3.70	1 2 1 1	10000 450 325 2732	3.69 3.68 3.67 3.65	3.72 3.73 3.73 3.73	1466 971 240 200	2 1 1 1
WARIMPEX	5.50	-3.64 %	16:27:19	1434	5.30	1	1000	5.30	6.20	270	1	3	18	[+]
WXF	5.16 5.50	4.95 6.04	14:57:45 14:57:45 14:56:45 14:56:45	1 1434 200 300	5.16 5.16 5.32 5.36	2 1 1 1	1699 170 163 107	5.16 5.08 4.80 4.50	6.30 6.50 6.88 7.20	730 411 1000 1000	3 2 1 1
WASKO	1.67	2.10 %	09:37:04	25	1.71	1	1000	1.67	1.70	1000	1	4	6	[+]
WAS	1.67 1.71	1.50 1.84	09:35:45 09:35:27 09:35:27 09:35:06	10 500 225 20	1.71 1.71 1.71 1.71	2 1 1 3	1733 2000 1000 11830	1.66 1.66 1.66 1.65	1.70 1.71 1.72 1.72	12715 8767 3624 2200	3 3 3 2
WAWEL	586.00	-0.34 %	16:40:19	1	578.00	6	38	578.00	582.00	4	1	0	17	[+]
WWL	578.00 586.00	528.00 644.00	16:11:23 13:57:33 13:06:53 12:29:54	6 3 5 2	582.00 582.00 584.00 580.00	3 5 8 8	22 19 56 90	576.00 574.00 572.00 570.00	584.00 586.00 588.00 590.00	16 15 84 14	2 2 5 2
WIELTON	12.54	-1.76 %	17:00:00	100	12.30	1	1513	12.28	12.30	10809	1	36	444	[+]
WLT	12.00 12.56	11.30 13.78	17:00:00 17:00:00 17:00:00 17:00:00	50 11 30 7	12.30 12.30 12.30 12.30	2 2 4 1	202 1197 1947 697	12.24 12.22 12.20 12.16	12.40 12.44 12.46 12.50	200 179 400 1357	1 1 1 6
WIKANA	4.60	0.42 %	14:32:25	645	4.80	1	99	4.64	4.80	4009	2	1	7	[+]
WIK	4.60 4.80	4.14 5.05	12:34:01 12:02:34 10:22:54 14:23:48	528 100 150 400	4.68 4.60 4.60 4.78	2 1 3 1	662 1700 660 171	4.60 4.58 4.44 4.42	4.86 4.88 4.90 5.00	294 226 1200 309	1 1 1 1
WIRTUALNA	134.40	-1.92 %	17:00:00	1	133.00	1	36	133.00	134.80	12	1	2	204	[+]
WPL	133.00 135.00	121.00 147.80	17:00:00 17:00:00 17:00:00 17:00:00	1 7 15 3	133.00 133.00 133.00 133.00	1 2 1 3	80 49 13 48	132.80 132.40 132.20 132.00	135.00 135.40 135.60 138.00	117 29 366 12	2 1 4 1
WITTCHEN	12.70	5.98 %	16:47:12	45	13.30	2	1459	13.00	13.30	1147	3	12	154	[+]
WTN	12.70 13.30	11.45 13.95	16:47:12 16:42:15 16:42:15 16:39:28	5 793 207 100	13.15 13.00 13.05 13.05	1 2 2 2	3000 360 400 128	12.80 12.75 12.60 12.55	13.40 13.70 13.75 13.80	1790 48 131 30	3 1 1 1
WOJAS	4.65	-3.30 %	17:00:47	363	4.40	1	1599	4.35	4.46	166	1	9	40	[+]
WOJ	4.36 4.67	4.19 5.10	17:00:25 17:00:00 16:19:14 15:46:51	237 13 150 50	4.40 4.40 4.45 4.45	1 3 1 1	379 1307 300 322	4.34 4.32 4.30 4.26	4.64 4.65 4.68 4.70	190 2000 525 693	1 1 2 2
WORKSERV	1.28	-0.77 %	17:00:00	1000	1.28	2	4000	1.26	1.28	1200	1	52	65	[+]
WSE	1.22 1.28	1.15 1.41	17:00:00 15:58:45 11:17:01 10:30:38	1000 100 600 600	1.28 1.27 1.28 1.25	1 1 1 1	402 2500 700 2500	1.26 1.25 1.24 1.24	1.28 1.29 1.29 1.30	400 750 1500 584	1 1 1 1
XTB	13.59	1.03 %	17:03:36	145	13.72	1	23	13.70	13.73	213	3	73	998	[+]
XTB	13.56 13.79	12.24 14.94	17:00:00 17:00:00 17:00:00 17:00:00	8 17 100 9	13.72 13.72 13.72 13.72	3 3 2 2	115 113 25 13	13.66 13.63 13.62 13.61	13.75 13.76 13.77 13.79	213 388 338 89	3 1 2 2
ZAMET	0.83	-0.70 %	17:00:00	1	0.85	1	1900	0.84	0.85	529	1	16	13	[+]
ZMT	0.83 0.86	0.75 0.92	17:00:00 17:00:00 17:00:00 16:41:25	10 840 200 200	0.85 0.85 0.85 0.86	1 1 1 1	38999 2000 1200 11347	0.84 0.83 0.83 0.83	0.86 0.86 0.87 0.87	11000 15796 900 2779	2 6 1 1
ZEPAK	20.90	-12.68 %	17:04:46	49	18.25	5	762	18.25	18.30	200	1	377	7,400	[+]
ZEP	18.20 21.40	17.00 20.70	17:04:46 17:03:07 17:02:44 17:02:39	1 10 100 850	18.25 18.25 18.25 18.25	7 5 10 3	1171 2205 9343 343	18.20 18.15 18.10 18.05	18.35 18.40 18.45 18.50	320 1573 5 500	1 4 1 2
ZPUE	204.00	0.00 %	15:56:19	1	204.00	2	22	204.00	207.00	37	1	0	8	[+]
PUE	204.00 207.00	184.00 224.00	15:56:19 14:51:34 14:51:34 10:28:52	5 10 20 3	204.00 206.00 206.00 207.00	1 3 2 2	20 144 35 20	203.00 201.00 200.00 199.00	208.00 209.00 210.00 211.00	15 147 32 61	2 3 2 2
ZREMB	1.20	-1.24 %	16:18:41	101	1.20	1	4080	1.17	1.20	1889	2	30	36	[+]
ZRE	1.12 1.24	1.08 1.32	15:58:03 15:47:38 14:40:17 13:38:36	101 249 220 280	1.20 1.20 1.17 1.19	1 1 2 2	1500 750 3130 4188	1.15 1.14 1.14 1.13	1.20 1.21 1.23 1.24	2218 889 12572 6540	2 1 3 2
ZUE	3.98	-0.50 %	16:30:37	2100	3.96	1	301	3.86	3.98	344	1	3	11	[+]
ZUE	3.86 3.98	3.59 4.37	16:03:41 16:03:39 16:03:38 16:03:38	2 5 100 100	3.98 3.90 3.90 3.90	1 1 1 3	50 380 380 2850	3.80 3.76 3.74 3.70	4.00 4.03 4.06 4.07	1300 564 400 3082	2 1 1 1
ZYWIEC	480.00	-0.62 %	14:11:53	9	480.00	1	10	480.00	482.00	100	1	0	89	[+]
ZWC	480.00 482.00	432.00 528.00	13:40:55 13:22:55 13:22:55 13:22:55	20 2 10 2	481.00 480.00 480.00 481.00	13 11 8 14	150 138 73 396	479.00 478.00 477.00 476.00	484.00 485.00 486.00 487.00	50 152 91 108	6 13 5 2

GPW	Świat	Waluty

Forum
» Resplit [5]ATLANTIS
» Nadal zablokowana ???? [1]SELVITA
» ARTIFEX [1]EKOPOL
» prosba o dodanie [78]ETFSP500
» Czas na zakupy [0]GALVO
» Resplit - problem ze sprzedażą [7]IFCAPITAL
» Gdzie jest kasa !! ??? [2]JSW
» Optymistycznie... [5]
» Uczcie się na moich błędach XD [3]ALIOR
» Wielton na długi termin? [9]WIELTON

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