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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4400	17:00	701	0.00	0.00 %	8949	2.4400	2.0000	1	0	0	[+]
06N	0.00 0.00	2.2000 2.6800	17:00 17:00 16:49 16:37	600 250 1000 200	2,4400 2,4400 2,4500 2,4800	1 3 1 2	600 1592 10 15010	2.4200 2.4100 2.4000 2.3800	2.4000 2.4400 2.5000 2.5200	2 7 795 1600	1 1 1 2
11B	141,5000	17:04	7	0.00	0.00 %	128	PKC	PKC	373	0	0	[+]
11B	0.00 0.00	127.4000 155.6000	17:02 17:02 17:01 17:01	5 10 30 24	141,5000 141,5000 141,5000 141,5000	1 1 2 11	3 1 17 196	150.0000 143.0000 142.0000 141.5000	140.0000 141.0000 141.4000 141.5000	50 40 26 345	1 1 4 13
3RGAMES	0,6940	17:00	3	0.00	0.00 %	751	PKC	PKC	293	0	0	[+]
3RG	0.00 0.00	0.6260 0.7620	16:42 16:36 16:28 16:20	1229 100 250 2862	0,6940 0,6940 0,6960 0,6960	1 3 1 1	287 8668 728 1164	0.6960 0.6940 0.6920 0.6860	0.6940 0.7000 0.7100 0.7140	100 10000 7916 10000	1 1 1 1
4MASS	4,3250	17:00	50	0.00	0.00 %	46	PKC	PKC	475	0	0	[+]
4MS	0.00 0.00	3.8950 4.7550	17:00 17:00 17:00 17:00	1101 1000 100 100	4,3250 4,3250 4,3250 4,3250	1 1 1 1	10 200 50 150	4.3250 4.2900 4.2600 4.2550	4.3000 4.3250 4.3350 4.3450	5214 549 186 100	2 2 2 1
ABPL	106,2000	17:00	128	0.00	0.00 %	86	PKC	PKC	22	0	0	[+]
ABE	0.00 0.00	95.6000 116.8000	17:00 17:00 16:49 16:46	16 5 10 40	106,2000 106,2000 106,2000 106,2000	1 2 1 1	8 13 3 2	108.0000 107.0000 106.8000 106.6000	107.4000 107.6000 108.0000 108.2000	150 50 998 17	3 1 2 3
ACAUTOGAZ	20,7000	17:00	34	0.00	0.00 %	24	PKC	PKC	15	0	0	[+]
ACG	0.00 0.00	18.6500 22.7000	17:00 16:34 16:34 16:29	46 29 41 2	20,7000 20,7000 20,7000 20,7000	1 2 1 9	76 30 100 429	21.2000 20.7000 20.6000 20.5000	20.6000 20.7000 20.8000 20.9000	29 11 276 100	1 1 2 2
ACTION	29,9500	16:49	84	0.00	0.00 %	190	PKC	PKC	17	0	0	[+]
ACT	0.00 0.00	27.0000 32.9000	16:49 16:42 16:39 16:39	16 100 2 1	29,9500 29,9500 29,9500 29,9500	1 2 4 2	10 6 143 11	30.0000 29.9500 29.9000 29.8500	29.9000 29.9500 30.1500 30.2500	10 16 5 21	1 1 1 1
ADIUVO	0,4990	17:00	160	0.00	0.00 %	50	PKC	0.4990	5985	0	0	[+]
ADV	0.00 0.00	0.4500 0.5480	17:00 16:47 16:46 16:38	454 1461 1800 1000	0,4990 0,4830 0,4950 0,4900	1 1 1 1	4539 2000 2990 5000	0.4830 0.4720 0.4700 0.4640	0.5060 0.5160 0.5200 0.5300	4000 5214 2790 5000	1 1 1 1
AGORA	8,8600	17:00	5	0.00	0.00 %	6	PKC	PKC	8	0	0	[+]
AGO	0.00 0.00	7.9800 9.7400	17:00 17:00 17:00 17:00	149 100 600 2	8,8600 8,8600 8,8600 8,8600	2 1 5 8	3 2 682 1710	8.8600 8.8400 8.8200 8.8000	8.4000 8.8400 8.8800 8.9400	130 370 230 500	1 1 2 1
AGROTON	5,2400	17:00	55	0.00	0.00 %	788	5.3000	PKC	22	0	0	[+]
AGT	0.00 0.00	4.7200 5.7600	16:46 16:43 16:20 16:20	30 100 5 352	5,2400 5,2400 5,2000 5,2000	1 1 1 1	300 183 5 990	5.2400 5.2000 5.1000 5.0800	5.2400 5.2800 5.3000 5.3200	810 10 500 5	2 1 1 1
AIGAMES	0,7160	17:00	10	0.00	0.00 %	1415	PKC	0.7020	585	0	0	[+]
ALG	0.00 0.00	0.6460 0.7860	16:45 16:45 16:23 15:27	600 1050 584 1483	0,7020 0,7100 0,7020 0,7100	1 1 1 1	165 816 600 16	0.7200 0.7000 0.6800 0.6500	0.7160 0.7460 0.7500 0.7600	2224 644 500 3999	3 1 1 1
AILLERON	15,2600	17:02	90	0.00	0.00 %	771	PKC	PKC	395	0	0	[+]
ALL	0.00 0.00	13.7400 16.7800	17:02 17:01 17:01 17:01	82 168 500 332	15,2600 15,2600 15,2600 15,2600	1 2 5 3	305 117 100 21	15.3400 15.2600 15.2400 15.2000	15.2400 15.2600 15.3200 15.3400	1685 84 7 305	1 1 1 2
AIRWAY	0,3325	16:48	1269	0.00	0.00 %	8500	0.3300	PKC	4721	0	0	[+]
AWM	0.00 0.00	0.2995 0.3655	16:42 16:42 16:29 16:17	3300 1400 2000 3000	0,3260 0,3260 0,3330 0,3300	5 1 2 1	3791 6600 3600 447	0.3250 0.3245 0.3240 0.3230	0.3250 0.3325 0.3335 0.3360	955 1000 1500 5000	2 1 1 1
ALIOR	111,0500	17:00	136	0.00	0.00 %	148	PKC	PKC	57	0	0	[+]
ALR	0.00 0.00	99.9600 122.1500	17:00 17:00 17:00 17:00	68 66 174 250	111,0500 111,0500 111,0500 111,0500	1 1 2 16	132 10 37 604	113.0500 111.3500 111.1000 111.0500	111.0000 111.0500 111.5000 111.6500	8 123 36 1	2 4 1 1
ALLEGRO	30,6250	17:04	50	0.00	0.00 %	1599	PKC	PKC	874	0	0	[+]
ALE	0.00 0.00	27.5650 33.6850	17:04 17:02 17:02 17:02	1000 2500 563 60	30,6250 30,6250 30,6250 30,6250	1 1 1 3	3000 10 32 588	32.0000 30.9000 30.8200 30.7000	29.5000 29.6500 30.0000 30.0150	10 105 127 610	1 1 3 3
ALTA	1,4400	17:00	10	0.00	0.00 %	9	PKC	1.4400	1305	0	0	[+]
AAT	0.00 0.00	1.3000 1.5800	17:00 16:49 16:11 15:59	40 1000 1000 2000	1,4400 1,3850 1,4350 1,4300	1 1 2 1	1100 1516 3470 5475	1.4400 1.3850 1.3800 1.3700	1.4650 1.4700 1.4800 1.4850	590 5353 3571 2245	1 2 1 2
ALTUSTFI	3,0400	17:03	714	0.00	0.00 %	10000	3.0000	3.0900	700	0	0	[+]
ALI	0.00 0.00	2.7400 3.3400	17:00 17:00 16:07 15:37	86 2 1000 545	3,0400 3,0400 3,0000 3,0000	1 1 1 1	600 500 600 1000	2.9000 2.8900 2.8200 2.8100	3.1000 3.1200 3.1300 3.1500	1787 735 2800 502	2 1 2 2
AMBRA	16,3000	17:00	80	0.00	0.00 %	450	PKC	PKC	749	0	0	[+]
AMB	0.00 0.00	14.6800 17.9200	17:00 17:00 17:00 16:48	20 130 130 120	16,3000 16,3000 16,3000 16,3000	2 2 1 4	442 190 30 331	16.5000 16.4000 16.3400 16.3200	16.0000 16.2800 16.3000 16.3200	24 300 3648 50	1 1 6 3
AMICA	60,9000	17:03	1000	0.00	0.00 %	155	PKC	PKC	17	0	0	[+]
AMC	0.00 0.00	54.9000 66.9000	17:01 17:00 17:00 17:00	20 1000 190 835	60,9000 60,9000 60,9000 60,9000	2 6 1 2	112 282 56 102	61.0000 60.9000 60.8000 60.7000	60.0000 60.8000 60.9000 61.0000	120 41 318 1	1 1 4 1
AMREST	13,3000	17:00	137	0.00	0.00 %	1055	PKC	PKC	5	0	0	[+]
EAT	0.00 0.00	11.9800 14.6200	17:00 17:00 17:00 17:00	50 9 91 234	13,3000 13,3000 13,3000 13,3000	1 1 1 1	232 3 121 200	13.5000 13.3000 13.2400 13.2000	13.1000 13.2000 13.3000 13.3200	40 225 550 449	1 1 3 1
ANSWEAR	26,3000	17:04	6	0.00	0.00 %	3	PKC	PKC	32	0	0	[+]
ANR	0.00 0.00	23.7000 28.9000	17:01 17:00 17:00 17:00	111 70 9 15	26,3000 26,3000 26,3000 26,3000	4 1 5 1	46 65 617 180	26.3000 26.1000 26.0000 25.9500	26.3000 26.5000 26.7000 26.8000	203 11 1436 1	2 2 1 1
APATOR	22,3000	17:00	433	0.00	0.00 %	35	PKC	PKC	7	0	0	[+]
APT	0.00 0.00	20.1000 24.5000	17:00 17:00 16:40 16:27	1 12 27 1	22,3000 22,3000 22,3500 22,3500	1 3 1 1	50 145 90 688	23.0500 22.3000 22.2500 22.2000	20.0000 22.2000 22.3000 22.4500	11 125 161 40	1 2 1 1
APLISENS	17,3000	17:00	2	0.00	0.00 %	5	17.3000	17.2000	400	0	0	[+]
APN	0.00 0.00	15.6000 19.0000	16:46 16:24 16:18 16:16	75 1 86 14	17,2000 17,2000 17,2000 17,2500	1 3 5 2	7 479 600 1502	17.2500 17.2000 17.0000 16.9500	17.3000 17.4000 17.7000 17.7500	16 578 587 88	1 1 2 1
APSENERGY	2,3100	16:49	930	0.00	0.00 %	635	2.3500	2.3100	756	0	0	[+]
APE	0.00 0.00	2.0800 2.5400	16:45 16:45 16:18 16:01	200 450 500 1472	2,2800 2,2900 2,3100 2,3100	1 1 2 3	1000 1000 1830 4728	2.3100 2.3000 2.2800 2.2700	2.3500 2.3800 2.4500 2.4600	3192 21 600 237	1 1 1 1
ARCHICOM	44,1000	17:00	59	0.00	0.00 %	16	PKC	44.0000	132	0	0	[+]
ARH	0.00 0.00	39.7000 48.5000	17:00 16:48 16:47 16:40	9 812 10 10	44,1000 44,1000 44,0000 44,0000	1 1 1 2	111 75 75 9	44.5000 44.4000 44.2000 44.1000	44.4000 44.6000 44.7000 44.8000	10 1 1 200	1 1 1 1
ARCTIC	8,0400	17:03	200	0.00	0.00 %	105	PKC	PKC	10	0	0	[+]
ATC	0.00 0.00	7.2400 8.8400	17:00 17:00 17:00 17:00	70 433 32 400	8,0400 8,0400 8,0400 8,0400	1 5 1 4	750 4177 169 4574	8.2400 8.0400 8.0300 8.0200	8.0000 8.0400 8.0500 8.0900	350 1317 65 155	1 3 1 2
ARTIFEX	12,2000	17:02	123	0.00	0.00 %	87	PKC	12.3000	161	0	0	[+]
ART	0.00 0.00	10.9800 13.4200	17:00 17:00 17:00 16:45	177 13 60 5	12,2000 12,2000 12,2000 12,0200	1 1 1 1	273 100 95 61	12.4000 12.2400 12.0200 12.0000	12.3200 12.4000 12.5000 12.5400	134 380 330 400	2 1 2 2
ASBIS	31,6200	17:02	3	0.00	0.00 %	1526	PKC	PKC	79	0	0	[+]
ASB	0.00 0.00	28.4600 34.7800	17:02 17:02 17:02 17:00	15 17 68 200	31,6200 31,6200 31,6200 31,6200	3 4 1 21	19 163 26 2161	31.7000 31.6600 31.6400 31.6200	31.6000 31.6400 31.6600 31.8000	1368 162 6 236	2 1 1 1
ASMGROUP	0,3160	17:01	487	0.00	0.00 %	3000	0.3100	0.3200	5000	0	0	[+]
ASM	0.00 0.00	0.2860 0.3460	17:00 17:00 17:00 16:49	200 1706 7 3000	0,3160 0,3160 0,3160 0,3140	3 2 2 2	45000 32500 11400 16000	0.3080 0.3060 0.3040 0.3020	0.3220 0.3240 0.3260 0.3280	6900 5030 7000 15123	1 1 1 3
ASSECOBS	84,8000	17:00	2	0.00	0.00 %	75	PKC	PKC	20	0	0	[+]
ABS	0.00 0.00	76.4000 93.2000	16:42 16:26 16:26 16:14	8 1 7 5	84,8000 84,2000 84,6000 84,8000	1 1 1 1	15 1 11 2	85.2000 85.0000 84.8000 84.6000	84.8000 85.2000 85.4000 85.6000	72 703 40 66	3 1 1 2
ASSECOPOL	225,2000	17:00	5	0.00	0.00 %	134	PKC	PKC	58	0	0	[+]
ACP	0.00 0.00	202.8000 247.6000	17:00 17:00 17:00 17:00	28 5 136 202	225,2000 225,2000 225,2000 225,2000	1 1 1 1	1 44 75 5	235.0000 228.0000 226.0000 225.6000	225.2000 225.8000 226.0000 226.4000	75 50 395 50	3 1 6 1
ASSECOSEE	63,5000	17:00	130	0.00	0.00 %	254	PKC	PKC	187	0	0	[+]
ASE	0.00 0.00	57.2000 69.8000	17:00 17:00 17:00 17:00	6 1 180 45	63,5000 63,5000 63,5000 63,5000	1 1 1 1	375 24 17 7	80.0000 63.9000 63.8000 63.6000	63.0000 63.2000 63.9000 64.0000	18 1000 33 249	1 1 1 1
ASTARTA	43,7000	17:00	95	0.00	0.00 %	645	PKC	PKC	2	0	0	[+]
AST	0.00 0.00	39.3500 48.0500	17:00 17:00 17:00 17:00	6 5 72 4	43,7000 43,7000 43,7000 43,7000	3 1 1 3	201 130 10 69	47.0000 45.3000 44.5000 44.0000	43.9500 44.0000 44.6500 44.8500	50 5 220 500	1 1 1 1
ATAL	53,9000	17:00	1	0.00	0.00 %	85	PKC	PKC	14	0	0	[+]
1AT	0.00 0.00	48.5500 59.2000	16:47 16:47 16:45 16:45	4 2 72 1	53,5000 54,0000 54,0000 54,0000	1 6 4 2	310 332 348 10	54.2000 53.9000 53.5000 53.3000	53.9000 54.2000 54.6000 54.8000	29 61 600 25	2 2 1 1
ATENDE	2,6700	17:00	184	0.00	0.00 %	2493	2.6500	PKC	1	0	0	[+]
ATD	0.00 0.00	2.4100 2.9300	16:47 16:35 16:29 16:26	2302 1747 700 10	2,6500 2,6700 2,6600 2,6600	3 1 3 1	9610 9326 12000 12000	2.6400 2.6300 2.6200 2.6100	2.6500 2.6600 2.6900 2.7100	400 600 3800 200	1 1 1 1
ATLANTAPL	17,0500	16:12	10	0.00	0.00 %	23	PKC	16.5000	10	0	0	[+]
ATP	0.00 0.00	15.3500 18.7500	16:00 15:41 13:35 13:03	1 26 500 2	17,0500 17,0500 17,0500 17,1000	1 2 1 1	30 101 1 1	17.2000 17.0000 16.9000 16.8000	17.0500 17.1000 17.1500 17.2000	23 132 1319 451	1 1 2 2
ATLANTIS	1,6500	17:00	414	0.00	0.00 %	2659	1.5800	PKC	450	0	0	[+]
ATS	0.00 0.00	1.4850 1.8150	17:00 17:00 17:00 17:00	1949 250 1100 3	1,6500 1,6500 1,6500 1,6500	2 1 1 1	3101 630 850 1000	1.5700 1.5600 1.5550 1.5500	1.6500 1.6600 1.7300 1.7550	1401 1187 300 900	2 1 1 1
ATMGRUPA	3,9000	17:00	2	0.00	0.00 %	85	PKC	3.9000	325	0	0	[+]
ATG	0.00 0.00	3.5100 4.2900	17:00 16:45 16:22 16:22	3 500 48 600	3,9000 3,8600 3,9000 3,8900	4 2 2 3	728 3587 610 104	3.9000 3.8500 3.8400 3.8000	3.9200 3.9400 3.9500 3.9600	10 880 1765 425	1 2 3 1
ATREM	60,8000	17:00	30	0.00	0.00 %	571	PKC	PKC	16	0	0	[+]
ATR	0.00 0.00	54.8000 66.8000	17:00 17:00 16:46 16:44	114 5 17 1	60,8000 60,8000 60,8000 60,8000	1 2 3 9	15 81 449 210	63.0000 62.0000 61.0000 60.8000	60.0000 60.6000 60.8000 61.0000	25 8 83 1005	1 1 2 5
AUTOPARTN	16,3000	17:00	62	0.00	0.00 %	281	PKC	PKC	3021	0	0	[+]
APR	0.00 0.00	14.6800 17.9200	17:00 17:00 17:00 17:00	80 125 139 15	16,3000 16,3000 16,3000 16,3000	1 1 2 1	474 16 1150 163	16.5000 16.4400 16.4000 16.3400	16.3000 16.3400 16.3800 16.4600	660 60 380 50	4 1 2 1
BBIDEVNFI	5,4000	16:44	296	0.00	0.00 %	774	5.2000	5.0000	1	0	0	[+]
BBD	0.00 0.00	4.8600 5.9000	16:15 15:43 15:06 14:09	8 1 550 500	5,2000 5,2000 5,3500 5,2000	2 1 1 2	302 140 300 50	5.1500 5.1000 5.0500 5.0000	5.2000 5.3000 5.4000 5.4500	12746 1 1978 2966	1 1 3 4
BENEFIT	3 410,0000	17:04	2	0.00	0.00 %	3	PKC	3450.0000	13	0	0	[+]
BFT	0.00 0.00	3070.0000 3750.0000	17:00 17:00 17:00 17:00	1 2 2 1	3 410,0000 3 410,0000 3 410,0000 3 410,0000	1 6 1 1	1 13 1 1	3415.0000 3410.0000 3400.0000 3390.0000	3455.0000 3460.0000 3475.0000 3480.0000	5 15 2 45	1 1 1 5
BEST	31,8000	17:00	1	0.00	0.00 %	100	31.0000	31.8000	99	0	0	[+]
BST	0.00 0.00	28.8000 34.8000	16:30 16:30 16:30 16:28	82 200 28 56	30,8000 31,0000 31,0000 31,0000	3 1 1 1	969 100 17 100	30.8000 30.2000 29.6000 29.2000	32.0000 33.0000 33.4000 34.0000	250 191 200 70	1 4 1 1
BETACOM	4,7000	17:00	417	0.00	0.00 %	179	PKC	4.6600	166	0	0	[+]
BCM	0.00 0.00	4.2400 5.1500	16:16 14:05 14:05 12:58	5 113 317 183	4,7000 4,6200 4,6200 4,6200	4 1 2 1	454 74 319 7	4.7000 4.6400 4.6200 4.6000	4.7000 4.7400 4.8200 4.8600	1378 3602 1000 350	1 2 1 1
BIGCHEESE	11,8000	17:00	100	0.00	0.00 %	2	PKC	11.5800	500	0	0	[+]
BCS	0.00 0.00	10.6200 12.9800	17:00 16:49 16:49 16:49	1 58 150 69	11,8000 11,5400 11,5600 11,5600	1 1 1 3	24 171 40 172	11.6400 11.6200 11.6000 11.5800	11.7600 11.8000 11.8200 11.8400	100 246 254 1200	1 2 2 1
BIOCELTIX	80,0000	17:01	353	0.00	0.00 %	248	PKC	PKC	2	0	0	[+]
BCX	0.00 0.00	72.0000 88.0000	17:00 17:00 17:00 17:00	112 10 15 60	80,0000 80,0000 80,0000 80,0000	1 1 7 1	50 2 771 1	82.0000 80.2000 80.0000 79.8000	80.0000 81.9000 82.0000 82.6000	30 20 71 20	1 1 2 1
BIOMAXIMA	11,1000	17:03	161	0.00	0.00 %	22	PKC	PKC	2	0	0	[+]
BMX	0.00 0.00	10.0000 12.2000	17:01 17:01 17:00 17:00	500 403 97 630	11,1000 11,1000 11,1000 11,1000	1 5 2 7	200 1410 240 6567	12.0000 11.1000 11.0500 11.0000	11.0500 11.1000 11.3500 11.4000	379 171 120 421	1 2 1 6
BIOTON	3,7600	17:00	168	0.00	0.00 %	133	PKC	PKC	291	0	0	[+]
BIO	0.00 0.00	3.3900 4.1300	17:00 17:00 17:00 16:48	160 115 10 35	3,7600 3,7600 3,7600 3,7700	3 1 1 1	4900 77 5 6	3.7600 3.7400 3.7300 3.7100	3.6000 3.7500 3.7600 3.7800	75 30 420 802	1 1 1 1
BLOOBER	24,7500	16:48	2	0.00	0.00 %	360	PKC	PKC	235	0	0	[+]
BLO	0.00 0.00	22.3000 27.2000	16:48 16:48 16:43 16:43	32 2 16 34	24,4000 24,7000 24,4000 24,4500	2 2 2 1	45 111 270 220	24.7500 24.4000 24.2000 24.1500	24.4000 24.5000 24.8500 24.9000	11 302 4 4	1 1 1 1
BNPPL	131,0000	17:00	38	0.00	0.00 %	19	PKC	PKC	15	0	0	[+]
BNP	0.00 0.00	118.0000 144.0000	17:00 17:00 17:00 17:00	1392 3366 708 91	131,0000 131,0000 131,0000 131,0000	2 1 1 1	4 110 15 50	131.0000 129.5000 129.0000 128.0000	130.0000 131.0000 133.0000 135.0000	824 15 110 674	1 3 1 3
BOGDANKA	17,8000	17:00	155	0.00	0.00 %	742	PKC	PKC	110	0	0	[+]
LWB	0.00 0.00	16.0200 19.5800	17:00 17:00 17:00 17:00	400 150 207 198	17,8000 17,8000 17,8000 17,8000	1 4 1 1	5000 3461 50 3471	17.9000 17.8000 17.7600 17.7200	17.7000 17.8000 17.8400 17.9400	98 333 55 360	1 3 1 1
BOOMBIT	5,8000	17:00	1417	0.00	0.00 %	329	PKC	5.5800	18	0	0	[+]
BBT	0.00 0.00	5.2200 6.3800	17:00 17:00 17:00 17:00	10 250 64 10	5,8000 5,8000 5,8000 5,8000	1 1 2 3	10 10 75 95	5.7600 5.7000 5.6000 5.5800	5.8000 5.9000 5.9800 6.0000	56 731 132 10	1 3 1 1
BORYSZEW	6,1400	17:04	1000	0.00	0.00 %	104	PKC	PKC	436	0	0	[+]
BRS	0.00 0.00	5.5400 6.7400	17:01 17:01 17:00 17:00	500 1000 500 330	6,1400 6,1400 6,1400 6,1400	1 2 1 2	33 232 100 707	6.1600 6.1400 6.1000 6.0800	6.0000 6.1000 6.1400 6.1600	1000 10 850 5583	1 1 2 2
BOS	9,7000	17:00	150	0.00	0.00 %	69	PKC	PKC	79	0	0	[+]
BOS	0.00 0.00	8.7300 10.6600	17:00 17:00 16:48 16:47	119 3 415 906	9,7000 9,7000 9,6700 9,6700	1 6 1 2	8 1212 2 4	9.7100 9.7000 9.6900 9.6700	9.7000 9.7100 9.7200 9.7400	10 10 2 3302	1 1 1 2
BOWIM	4,2800	17:02	500	0.00	0.00 %	5	PKC	4.2800	544	0	0	[+]
BOW	0.00 0.00	3.8600 4.7000	17:00 16:47 16:46 16:45	4 200 200 866	4,2800 4,2600 4,3100 4,3100	1 1 2 1	500 3 900 54	4.2800 4.2500 4.2400 4.2300	4.3200 4.3300 4.3400 4.3500	55 150 1168 206	3 2 3 3
BRAND24	60,0000	14:01	130	0.00	0.00 %	200	58.2000	PKC	5	0	0	[+]
B24	0.00 0.00	54.0000 66.0000	13:25 13:25 13:23 09:00	1 82 68 4	60,6000 60,6000 60,0000 60,0000	1 1 1 1	140 200 9 222	58.0000 57.6000 56.6000 55.4000	60.0000 60.6000 61.0000 61.4000	130 5 331 10	1 1 3 1
BUDIMEX	636,8000	17:04	3	0.00	0.00 %	87	PKC	PKC	69	0	0	[+]
BDX	0.00 0.00	573.2000 700.4000	17:04 17:02 17:00 17:00	7 3 12 9	636,8000 636,8000 636,8000 636,8000	1 1 1 11	1 2 2 216	650.0000 640.0000 637.4000 636.8000	632.0000 636.6000 636.8000 637.0000	2 15 30 68	1 3 5 2
BUMECH	13,2000	17:03	800	0.00	0.00 %	5	PKC	PKC	1305	0	0	[+]
BMC	0.00 0.00	11.8800 14.5200	17:00 17:00 17:00 17:00	100 150 200 500	13,2000 13,2000 13,2000 13,2000	1 1 1 1	350 100 1 1	14.0000 13.2000 13.1400 13.1000	13.0000 13.3000 13.3600 13.5000	35 600 500 844	1 1 1 2
CAPITEA	0,3380	17:00	25069	0.00	0.00 %	5950	0.3380	0.3400	600	0	0	[+]
CAP	0.00 0.00	0.3045 0.3715	17:00 17:00 17:00 17:00	6069 5000 2400 4650	0,3380 0,3380 0,3380 0,3380	1 1 3 2	2899 3230 8288 15000	0.3330 0.3315 0.3310 0.3250	0.3455 0.3460 0.3465 0.3470	1427 5850 5668 1562	1 1 2 1
CAPTORTX	69,8000	17:00	14	0.00	0.00 %	21	PKC	69.6000	45	0	0	[+]
CTX	0.00 0.00	63.0000 76.6000	16:49 16:48 16:46 16:44	4 15 5 29	69,8000 69,6000 69,6000 69,0000	1 3 1 1	20 130 19 160	71.2000 70.0000 69.8000 69.2000	69.8000 70.0000 71.0000 71.4000	210 206 1410 32	2 2 1 1
CASPAR	4,9800	17:00	2	0.00	0.00 %	100	PKC	5.0000	1550	0	0	[+]
CSR	0.00 0.00	4.5000 5.4500	16:48 16:47 16:46 16:46	2 14 2 2	4,8200 5,2000 4,9800 4,9800	1 1 1 1	436 1600 390 5	4.8200 4.7800 4.3000 3.8600	5.2000 5.2500 5.3000 5.4000	241 268 283 700	2 1 1 2
CAVATINA	13,4000	17:00	50	0.00	0.00 %	61	13.1500	13.4500	10	0	0	[+]
CAV	0.00 0.00	12.1000 14.7000	16:25 16:08 15:44 15:24	735 200 75 490	13,1000 13,1000 13,1000 13,1000	1 1 4 1	665 752 688 100	13.1000 13.0500 13.0000 12.8500	13.6000 13.6500 13.7500 13.8000	20 10 208 89	1 1 1 1
CCC	116,7000	17:04	40	0.00	0.00 %	1526	PKC	PKC	373	0	0	[+]
CCC	0.00 0.00	105.0500 128.3500	17:01 17:01 17:01 17:00	8 304 239 503	116,7000 116,7000 116,7000 116,7000	1 4 4 1	420 166 231 128	120.0000 118.0000 117.0000 116.8000	115.0000 116.0000 116.5000 116.6000	162 48 70 130	3 1 1 1
CDPROJEKT	240,1000	17:04	10	0.00	0.00 %	2414	PKC	PKC	266	0	0	[+]
CDR	0.00 0.00	216.1000 264.1000	17:04 17:04 17:04 17:04	63 107 13 1	240,1000 240,1000 240,1000 240,1000	2 1 1 1	27 1 10 41	250.0000 246.0000 245.0000 242.1000	215.0000 235.0000 239.0000 239.7000	1 25 2 5	1 1 1 1
CDRL	8,2500	16:43	408	0.00	0.00 %	200	8.1500	8.4000	900	0	0	[+]
CDL	0.00 0.00	7.4500 9.0500	16:37 16:37 16:34 16:31	35 115 200 134	8,4500 8,4500 8,4500 8,2500	1 2 1 0	950 417 88 0	8.1000 8.0500 7.6500 0.0000	8.5000 8.9500 9.2000 9.3000	200 61 300 1	1 1 1 1
CELTIC	2,2800	17:00	95	0.00	0.00 %	21	PKC	2.2800	1813	0	0	[+]
CPD	0.00 0.00	2.0600 2.5000	16:47 16:43 16:43 16:43	5 1805 5 190	2,2800 2,2500 2,2500 2,2500	1 1 3 3	5 290 830 3959	2.2300 2.2200 2.2100 2.2000	2.3000 2.3100 2.3600 2.3700	3267 300 5 5	1 1 1 1
CEZ	225,4000	13:14	8	0.00	0.00 %	5	PKC	223.0000	10	0	0	[+]
CEZ	0.00 0.00	203.0000 247.8000	11:18 10:10 09:56 09:34	50 15 1 10	225,0000 225,0000 225,0000 225,0000	1 2 1 2	2 2 10 2	228.0000 225.4000 223.0000 220.0000	228.0000 228.6000 229.8000 230.0000	3 10 9 78	1 1 1 4
CIGAMES	2,5200	17:00	131	0.00	0.00 %	1079	PKC	PKC	62	0	0	[+]
CIG	0.00 0.00	2.2700 2.7700	17:00 17:00 17:00 17:00	943 400 1310 730	2,5200 2,5200 2,5200 2,5200	2 3 1 3	350 400 20 41232	2.5400 2.5200 2.5100 2.5000	2.5400 2.5450 2.5500 2.5650	100 334 15679 10	1 2 2 1
CLNPHARMA	18,8200	17:00	2262	0.00	0.00 %	80	PKC	PKC	1880	0	0	[+]
CLN	0.00 0.00	16.9400 20.7000	17:00 17:00 17:00 17:00	90 6 1 73	18,8200 18,8200 18,8200 18,8200	1 2 1 1	325 294 50 106	20.0000 19.0000 18.9800 18.9000	18.8200 18.9800 19.0000 19.1000	432 70 13 5	3 1 2 1
CLOUD	66,2000	17:00	65	0.00	0.00 %	22	PKC	PKC	4	0	0	[+]
CLD	0.00 0.00	59.6000 72.8000	17:00 17:00 16:46 16:46	2 409 7 7	66,2000 66,2000 65,2000 65,4000	1 1 1 1	5 50 50 2	66.2000 64.6000 64.4000 63.2000	65.6000 66.2000 66.4000 66.8000	6 227 19 76	1 4 1 1
COALENERG	2,6000	17:01	996	0.00	0.00 %	209	PKC	PKC	1340	0	0	[+]
CLE	0.00 0.00	2.3400 2.8600	17:00 17:00 17:00 17:00	79 500 257 274	2,6000 2,6000 2,6000 2,6000	1 4 4 3	1879 2500 2679 685	2.6500 2.6200 2.6000 2.5800	2.5900 2.6400 2.7800 2.7900	90 1048 140 494	1 2 1 1
COGNOR	5,0850	17:00	415	0.00	0.00 %	20124	PKC	PKC	2717	0	0	[+]
COG	0.00 0.00	4.5780 5.5900	17:00 17:00 17:00 17:00	370 352 10 100	5,0850 5,0850 5,0850 5,0850	1 1 1 1	85 50 382 193	5.8500 5.5000 5.1350 5.1200	4.9500 5.0800 5.0850 5.0900	1000 100 6969 100	1 1 3 1
COLUMBUS	4,7000	17:02	198	0.00	0.00 %	2265	PKC	PKC	4838	0	0	[+]
CLC	0.00 0.00	4.2300 5.1700	17:00 17:00 17:00 17:00	470 25 25 500	4,7000 4,7000 4,7000 4,7000	1 1 6 1	1250 5100 7917 3	4.8500 4.8000 4.7000 4.6550	4.7000 4.7050 4.7100 4.7150	973 154 3 160	6 1 1 3
COMP	58,2000	16:42	100	0.00	0.00 %	244	58.2000	58.2000	20	0	0	[+]
CMP	0.00 0.00	52.4000 64.0000	16:41 16:41 16:35 15:23	1027 40 40 190	58,2000 58,2000 58,2000 58,4000	5 1 1 3	378 51 111 153	58.0000 57.8000 57.6000 57.4000	58.6000 58.8000 59.2000 59.6000	57 30 5 100	1 1 1 1
COMPERIA	7,6000	16:44	1	0.00	0.00 %	295	7.5000	7.6000	995	0	0	[+]
CPL	0.00 0.00	6.8500 8.3500	14:51 14:34 16:44 15:49	5 2 2 200	7,5000 7,6000 7,6000 7,6000	1 1 1 1	1100 401 1000 300	7.3000 7.2000 6.0000 5.8000	7.9000 8.1000 8.6000 9.0000	1200 1144 40 15	1 1 1 1
COMPREMUM	1,1800	14:26	4000	0.00	0.00 %	39087	PKC	PKC	951	0	0	[+]
CPR	0.00 0.00	1.0650 1.2950	14:26 14:26 14:26 14:26	6000 1000 4600 400	1,1800 1,1800 1,1800 1,1800	1 1 1 2	1000 1400 2000 10400	1.3950 1.3700 1.3100 1.3000	1.1850 1.2100 1.2150 1.2300	5474 5000 1900 555	2 1 1 1
CORMAY	0,3780	17:04	5000	0.00	0.00 %	10000	0.3790	PKC	100	0	0	[+]
CRM	0.00 0.00	0.3410 0.4150	17:00 16:48 16:43 16:42	9000 1950 2050 2950	0,3780 0,3780 0,3780 0,3780	1 1 1 1	1500 1200 1160 40000	0.3780 0.3700 0.3660 0.3650	0.3500 0.3550 0.3770 0.3790	200 6340 4255 1000	1 1 2 1
CREEPYJAR	405,0000	17:00	3	0.00	0.00 %	2	PKC	400.0000	3	0	0	[+]
CRJ	0.00 0.00	365.0000 445.0000	17:00 17:00 16:49 16:49	2 13 45 2	405,0000 405,0000 403,0000 402,0000	1 2 2 1	6 121 45 50	406.0000 405.0000 403.0000 401.0000	405.0000 406.0000 407.0000 408.0000	9 8 50 14	2 1 2 3
CREOTECH	369,5000	17:00	27	0.00	0.00 %	45	PKC	PKC	19	0	0	[+]
CRI	0.00 0.00	333.0000 406.0000	17:00 17:00 17:00 17:00	7 5 3 1	369,5000 369,5000 369,5000 369,5000	1 1 2 8	100 1 8 165	377.5000 372.0000 371.0000 369.5000	367.0000 369.5000 370.0000 371.0000	5 156 50 50	1 3 1 1
CYBERFLKS	201,5000	17:00	63	0.00	0.00 %	1109	PKC	PKC	17	0	0	[+]
CBF	0.00 0.00	181.4000 221.5000	17:00 17:00 17:00 17:00	50 37 14 8	201,5000 201,5000 201,5000 201,5000	1 1 2 7	1 2 6 133	208.0000 205.0000 204.0000 203.0000	201.0000 201.5000 203.0000 204.0000	20 2 389 75	1 1 3 1
CYFRPLSAT	12,2900	17:03	352	0.00	0.00 %	97668	PKC	PKC	16077	0	0	[+]
CPS	0.00 0.00	11.0650 13.5150	17:03 17:03 17:03 17:03	400 50 100 98	12,2900 12,2900 12,2900 12,2900	1 1 3 2	10 41 2146 23379	15.0000 13.3000 13.0000 12.7500	12.2850 12.2900 12.3200 12.3450	150 2626 303 2	1 10 3 1
DADELO	57,4000	17:00	100	0.00	0.00 %	70	PKC	PKC	83	0	0	[+]
DAD	0.00 0.00	51.8000 63.0000	17:00 17:00 17:00 17:00	14 6 2 8	57,4000 57,4000 57,4000 57,4000	2 1 4 5	6 9 274 10144	57.6000 57.4000 57.2000 57.0000	57.0000 57.4000 58.6000 58.8000	20 807 90 50	1 1 1 1
DATAWALK	104,8800	17:00	62	0.00	0.00 %	218	PKC	PKC	5	0	0	[+]
DAT	0.00 0.00	94.4000 115.3600	17:00 17:00 17:00 17:00	63 16 3 17	104,8800 104,8800 104,8800 104,8800	1 1 2 1	5 2 50 40	107.8800 105.5000 105.0000 104.9800	104.6600 104.8600 105.8000 106.0000	2 74 50 61	1 2 1 2
DBENERGY	8,5000	16:17	69	0.00	0.00 %	119	PKC	8.4000	10	0	0	[+]
DBE	0.00 0.00	7.6600 9.3400	16:13 16:13 16:09 16:03	33 49 14 5	8,5000 8,4800 8,2200 8,4800	1 1 1 1	4 10 200 122	8.3400 8.3200 8.3000 8.2600	8.4800 8.5000 8.5400 8.5600	10 80 62 10	1 1 1 1
DEBICA	81,0000	16:33	50	0.00	0.00 %	46	PKC	PKC	3	0	0	[+]
DBC	0.00 0.00	72.9000 89.1000	16:33 16:22 16:09 16:09	8 10 2 20	81,0000 81,0000 81,0000 81,0000	1 2 2 2	10 61 49 40	82.0000 81.1000 81.0000 80.8000	80.9000 81.0000 81.2000 81.8000	65 61 1 114	1 2 1 4
DECORA	73,0000	17:00	98	0.00	0.00 %	37	PKC	PKC	5	0	0	[+]
DCR	0.00 0.00	65.8000 80.2000	17:00 17:00 17:00 16:48	9 183 50 170	73,0000 73,0000 73,0000 73,0000	1 1 1 5	20 14 8 38	73.2000 73.0000 72.8000 72.4000	73.8000 74.2000 74.6000 75.2000	109 30 36 3	2 1 3 1
DEKPOL	86,8000	17:00	16	0.00	0.00 %	40	PKC	87.0000	10	0	0	[+]
DEK	0.00 0.00	78.2000 95.4000	17:00 16:49 16:43 16:38	50 60 9 1	86,8000 86,4000 86,8000 86,4000	1 3 1 1	33 92 30 12	95.4000 86.8000 85.6000 85.4000	87.2000 87.4000 87.8000 88.2000	55 44 321 84	1 1 6 1
DELKO	7,8800	16:49	2	0.00	0.00 %	608	PKC	PKC	270	0	0	[+]
DEL	0.00 0.00	7.1000 8.6600	16:46 16:36 16:35 16:33	2 10 5 272	7,8800 7,8800 7,8800 7,7800	1 9 5 7	81 1367 2531 1684	7.9200 7.8800 7.8000 7.7800	7.7800 7.8600 7.8800 7.9000	1217 2300 1124 1211	1 1 3 5
DEVELIA	8,3600	17:00	4	0.00	0.00 %	1750	PKC	PKC	307	0	0	[+]
DVL	0.00 0.00	7.5300 9.1900	17:00 17:00 17:00 17:00	160 2 30 11	8,3600 8,3600 8,3600 8,3600	1 11 3 1	66 1736 381 31	8.3700 8.3600 8.3500 8.3300	8.3400 8.3600 8.3700 8.3800	10 2 2 13	1 1 1 2
DGA	25,1000	17:00	98	0.00	0.00 %	303	24.8000	25.0000	39	0	0	[+]
DGA	0.00 0.00	22.6000 27.6000	17:00 16:45 16:23 15:53	98 1 25 24	25,1000 25,3000 25,0000 25,0000	1 1 1 1	1 150 7 5	24.5000 24.3000 23.2000 1.0000	25.7000 26.0000 26.3000 27.9000	60 294 264 34	1 1 2 1
DIAG	169,0000	17:02	100	0.00	0.00 %	221	PKC	PKC	1	0	0	[+]
DIA	0.00 0.00	152.1000 185.9000	17:02 17:00 17:00 17:00	138 200 38 10	169,0000 169,0000 169,0000 169,0000	1 13 7 1	220 191 177 208	169.5000 169.0000 168.8000 168.7000	168.8500 169.0000 169.4000 169.5000	18 1112 6 340	1 7 1 2
DIGITANET	164,0000	17:00	17	0.00	0.00 %	816	PKC	PKC	142	0	0	[+]
DIG	0.00 0.00	147.6000 180.4000	17:00 17:00 17:00 17:00	14 88 2 2	164,0000 164,0000 164,0000 164,0000	1 1 1 1	15 5 2 70	168.4000 168.2000 165.6000 165.0000	160.0000 163.6000 164.0000 165.8000	60 12 293 20	1 1 3 1
DINOPL	40,9500	17:04	60	0.00	0.00 %	7458	PKC	PKC	2796	0	0	[+]
DNP	0.00 0.00	36.8600 45.0400	17:04 17:04 17:03 17:02	812 62 62 39	40,9500 40,9500 40,9500 40,9500	1 1 1 5	1 120 46 143	45.0000 44.0000 43.0000 42.0000	40.7000 40.8000 40.9000 40.9500	40 1401 120 526	1 4 2 10
DMGROUP	2,6300	17:00	1000	0.00	0.00 %	130	2.6200	2.6100	800	0	0	[+]
DMG	0.00 0.00	2.3700 2.8900	17:00 16:08 14:11 14:10	2 100 74 700	2,6300 2,6400 2,6200 2,6200	2 1 1 3	174 700 612 3215	2.6100 2.5900 2.5800 2.5600	2.6600 2.6700 2.6800 2.7200	2297 3100 5 10	1 1 1 2
DOMDEV	256,5000	17:00	6	0.00	0.00 %	130	PKC	PKC	49	0	0	[+]
DOM	0.00 0.00	231.0000 282.0000	17:00 17:00 17:00 17:00	4 6 4 2	256,5000 256,5000 256,5000 256,5000	1 1 4 6	8 1 47 38	260.0000 258.0000 257.0000 256.5000	256.5000 258.0000 260.0000 264.5000	10 237 65 400	1 1 1 1
DRAGOENT	21,5000	17:02	29	0.00	0.00 %	200	21.3000	22.3000	67	0	0	[+]
DGE	0.00 0.00	19.3500 23.6000	16:49 16:34 16:32 16:25	2 66 2 9	21,5000 21,3000 21,4000 21,5000	2 1 1 2	57 4 2 65	21.0000 20.8000 20.6000 20.5000	22.4000 22.5000 22.9000 23.1000	180 42 2 1	2 1 1 1
ECHO	4,6800	17:00	93	0.00	0.00 %	106	PKC	PKC	120	0	0	[+]
ECH	0.00 0.00	4.2200 5.1400	17:00 17:00 17:00 17:00	90 100 10 100	4,6800 4,6800 4,6800 4,6800	2 3 2 2	400 201 80 405	4.6600 4.6500 4.6400 4.6300	4.6800 4.7000 4.7200 4.7300	1082 1184 5 1992	2 1 1 1
EDINVEST	7,1400	17:00	74	0.00	0.00 %	229	PKC	7.1400	360	0	0	[+]
EDI	0.00 0.00	6.4400 7.8400	16:17 16:16 16:09 16:05	326 113 1 78	7,1000 7,1000 7,1000 7,1400	1 1 2 1	69 141 55 2	7.1600 7.1400 7.1000 7.0000	7.1600 7.1800 7.2000 7.3000	596 215 1100 2405	2 1 1 2
ELEKTROTI	43,6500	17:00	4	0.00	0.00 %	611	PKC	PKC	34	0	0	[+]
ELT	0.00 0.00	39.3000 48.0000	17:00 17:00 17:00 17:00	1 23 19 1	43,6500 43,6500 43,6500 43,6500	1 3 2 2	15 265 55 208	45.5000 44.0000 43.9500 43.8000	43.9500 44.2000 44.4500 44.5500	100 9 20 70	1 1 1 2
ELKOP	1,7950	17:00	44	0.00	0.00 %	26768	1.7500	1.8000	306	0	0	[+]
EKP	0.00 0.00	1.6200 1.9700	16:48 16:48 16:44 16:36	1954 2000 1005 351	1,7700 1,7500 1,7550 1,7500	1 1 1 1	7 1200 10547 7	1.6900 1.6850 1.6800 1.6200	1.8050 1.8150 1.8200 1.8400	148 598 1598 6	1 1 2 1
ENEA	19,3700	17:00	55	0.00	0.00 %	329	PKC	PKC	532	0	0	[+]
ENA	0.00 0.00	17.4400 21.3000	17:00 17:00 17:00 17:00	92 182 1 101	19,3700 19,3700 19,3700 19,3700	4 1 1 2	139 88 144 152	19.3700 19.2500 19.2400 19.2300	19.3700 19.4000 19.4500 19.4800	802 36 80 100	2 1 1 1
ENELMED	18,0000	17:00	2	0.00	0.00 %	2	PKC	17.2000	440	0	0	[+]
ENE	0.00 0.00	16.2000 19.8000	13:50 13:09 12:22 12:21	73 92 1 279	17,1000 17,2000 17,6000 17,0000	1 1 1 1	327 345 460 215	17.1000 16.6000 16.5000 16.0000	18.1000 18.2000 18.4000 18.9000	10 200 43 75	1 3 1 1
ENERGA	20,0000	17:03	300	0.00	0.00 %	206	PKC	PKC	36	0	0	[+]
ENG	0.00 0.00	18.0000 22.0000	17:02 17:00 17:00 17:00	134 366 453 43	20,0000 20,0000 20,0000 20,0000	1 5 1 2	5 1040 900 214	21.0000 20.5000 20.2000 20.0500	19.5000 19.9000 19.9400 20.0000	453 453 5 9318	1 1 1 22
ENERGOINS	2,3800	17:01	206	0.00	0.00 %	689	2.3600	2.4000	200	0	0	[+]
ENI	0.00 0.00	2.1500 2.6100	17:00 17:00 16:49 16:48	579 215 135 233	2,3800 2,3800 2,4500 2,4500	1 1 2 4	1602 360 1710 3865	2.3500 2.3300 2.3100 2.3000	2.4800 2.4900 2.5000 2.5100	355 594 2000 350	1 2 1 1
ENTER	56,7000	17:00	10	0.00	0.00 %	192	PKC	56.0000	48	0	0	[+]
ENT	0.00 0.00	51.1000 62.3000	17:00 17:00 17:00 17:00	108 98 64 100	56,7000 56,7000 56,7000 56,7000	1 1 1 2	110 43 140 85	57.6000 57.4000 57.1000 57.0000	56.8000 56.9000 57.0000 57.2000	42 1 87 60	1 1 4 1
EQUNICO	0,9220	17:00	1042	0.00	0.00 %	13440	0.8900	0.9200	1000	0	0	[+]
EQU	0.00 0.00	0.8300 1.0100	17:00 16:49 16:49 16:49	869 2105 597 5387	0,9220 0,9000 0,9000 0,9000	1 1 1 1	12 2000 223 500	0.8760 0.8740 0.8560 0.8260	0.9220 0.9260 0.9320 0.9380	2203 1608 1600 3922	3 1 1 2
ERBUD	24,5000	17:00	30	0.00	0.00 %	312	PKC	PKC	380	0	0	[+]
ERB	0.00 0.00	22.0500 26.9500	17:00 17:00 17:00 16:48	25 119 12 5	24,5000 24,5000 24,5000 24,4000	5 2 7 2	220 126 447 2104	24.5000 24.4500 24.4000 24.3000	24.4000 24.5000 24.7500 24.9500	150 408 420 24	1 3 1 1
ERG	38,0000	15:55	1	0.00	0.00 %	230	36.4000	38.0000	249	0	0	[+]
ERG	0.00 0.00	34.2000 41.8000	15:50 15:50 15:14 15:14	200 50 50 250	37,0000 38,0000 38,0000 38,0000	2 0 0 0	101 0 0 0	35.0000 0.0000 0.0000 0.0000	42.0000 42.6000 43.0000 43.8000	259 200 10 300	3 1 1 1
ESOTIQ	32,8000	16:49	100	0.00	0.00 %	1	PKC	32.8000	474	0	0	[+]
EAH	0.00 0.00	29.6000 36.0000	16:48 15:56 15:56 15:37	50 2 2 1	32,4000 32,6000 32,5000 32,4000	1 3 7 4	6 124 355 580	32.8000 32.4000 32.3000 32.2000	32.9000 33.0000 33.3000 33.4000	459 1198 4 4	3 3 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,2300	17:00	1350	0.00	0.00 %	2020	PKC	1.0500	4528	0	0	[+]
EUC	0.00 0.00	1.1100 1.3500	17:00 17:00 17:00 16:49	199 131 320 300	1,2300 1,2300 1,2300 1,2200	2 1 3 2	2635 200 8265 4950	1.2000 1.1900 1.1800 1.1700	1.2300 1.2500 1.2600 1.2700	145 943 1500 13	1 1 1 1
EUROCASH	6,3100	17:03	14000	0.00	0.00 %	234	PKC	PKC	151	0	0	[+]
EUR	0.00 0.00	5.6800 6.9400	17:03 17:03 17:03 17:00	203 530 530 1000	6,3100 6,3100 6,3100 6,3100	2 7 2 1	1120 2295 1060 750	6.3200 6.3100 6.3000 6.2750	6.2500 6.2800 6.3000 6.3100	1660 150 444 1508	1 1 1 2
EUROHOLD	2,7000	17:00	356	0.00	0.00 %	10	PKC	2.9600	37	0	0	[+]
EHG	0.00 0.00	2.4400 2.9600	16:37 15:59 15:10 12:54	97 161 340 2	2,7000 2,7000 2,9400 2,6400	2 1 2 1	1486 200 10 200	2.7000 2.6800 2.6400 2.6000	3.0000 3.1400 3.1800 3.2000	2155 82 300 252	2 2 1 2
EUROTEL	28,8000	17:00	180	0.00	0.00 %	22	PKC	29.3000	217	0	0	[+]
ETL	0.00 0.00	26.0000 31.6000	17:00 16:47 16:37 16:28	49 100 100 82	28,8000 28,8000 28,9000 28,8000	5 2 1 1	159 211 267 111	28.8000 28.7000 28.6000 28.5000	29.6000 29.8000 29.9000 30.0000	2 67 869 243	1 1 3 4
FABRITY	23,5000	14:43	50	0.00	0.00 %	1	PKC	23.0000	30	0	0	[+]
FAB	0.00 0.00	21.2000 25.8000	14:35 14:29 14:29 14:29	15 130 200 170	23,4000 23,5000 23,6000 23,5000	1 4 1 2	85 104 111 213	23.4000 23.3000 23.2000 23.1000	23.5000 23.6000 23.7000 23.8000	7 110 360 200	1 1 4 1
FASING	14,0000	15:16	26	0.00	0.00 %	10	13.9000	14.2000	678	0	0	[+]
FSG	0.00 0.00	12.6000 15.4000	15:16 14:21 13:44 13:28	74 44 544 40	14,0000 14,0000 13,8000 14,0000	1 1 1 1	552 126 120 200	13.6000 13.3000 12.8000 12.7000	14.4000 14.5000 14.7000 14.8000	735 1752 300 2250	4 4 1 4
FEERUM	12,3000	17:00	2	0.00	0.00 %	274	12.0000	12.3000	152	0	0	[+]
FEE	0.00 0.00	11.1000 13.5000	14:00 14:00 09:00 17:00	81 19 2 2	12,0000 12,1000 12,4000 12,3500	1 1 1 1	660 1 1 5	11.9000 11.8000 11.5000 11.4500	12.3500 12.4000 12.4500 12.9000	30 781 630 145	1 1 1 1
FERRO	26,5000	17:04	149	0.00	0.00 %	172	PKC	PKC	356	0	0	[+]
FRO	0.00 0.00	23.9000 29.1000	17:01 17:00 17:00 17:00	350 350 133 12	26,5000 26,5000 26,5000 26,5000	4 8 3 6	871 1165 34 276	26.6000 26.5000 26.4000 26.3000	26.4000 26.5000 26.6000 26.7000	118 615 529 108	1 4 4 3
FMG	62,8000	17:00	5	0.00	0.00 %	5	PKC	60.8000	304	0	0	[+]
FMG	0.00 0.00	56.6000 69.0000	15:47 15:47 15:13 15:10	15 3 82 12	60,8000 60,0000 60,0000 60,0000	1 1 1 1	100 15 20 11	58.2000 57.2000 57.0000 55.6000	63.6000 63.8000 64.6000 65.8000	13 16 5 32	1 1 1 2
FON	2,1500	17:00	5	0.00	0.00 %	600	2.1500	2.0000	47	0	0	[+]
FON	0.00 0.00	1.9350 2.3600	16:29 14:45 14:27 14:00	42 44 629 250	2,1100 2,1500 2,1500 2,1600	1 1 1 1	678 900 730 740	2.1100 2.0900 2.0800 2.0300	2.1000 2.1100 2.1500 2.2000	172 7 413 270	2 1 1 1
FORTE	23,5000	17:00	6	0.00	0.00 %	12	PKC	PKC	235	0	0	[+]
FTE	0.00 0.00	21.2000 25.8000	16:48 16:48 16:48 16:30	2 20 8 20	23,2000 23,1000 23,3000 23,5000	1 1 5 2	8 71 451 447	23.5000 23.3000 23.1000 23.0000	23.1000 23.5000 23.6000 23.7000	76 494 2 75	1 5 1 1
GAMEOPS	10,3000	17:01	571	0.00	0.00 %	127	10.3000	PKC	2	0	0	[+]
GOP	0.00 0.00	9.2700 11.3200	17:01 17:00 17:00 17:00	100 100 300 5	10,3000 10,3000 10,3000 10,3000	1 1 1 2	800 4 100 288	10.0600 9.9300 9.9100 9.7500	10.3400 10.3600 10.4200 10.4600	200 1000 2181 80	1 1 2 1
GAMFACTOR	6,2600	17:00	249	0.00	0.00 %	496	6.2600	PKC	1	0	0	[+]
GIF	0.00 0.00	5.6400 6.8800	17:00 17:00 16:49 16:49	50 101 200 83	6,2600 6,2600 6,2400 6,2400	1 1 2 1	208 50 550 528	6.2400 6.0000 5.9400 5.9200	6.2400 6.2600 6.3000 6.3800	15 471 400 20	1 4 1 1
GENOMTEC	3,7700	17:00	68	0.00	0.00 %	265	PKC	PKC	164	0	0	[+]
GMT	0.00 0.00	3.3950 4.1450	17:00 17:00 17:00 16:44	638 2000 124 876	3,7700 3,7700 3,7700 3,7450	2 1 2 1	135 827 1830 1000	3.7700 3.6100 3.6000 3.5450	3.8700 3.8850 3.9350 4.0000	700 325 475 520	1 1 2 1
GETIN	0,5330	17:00	989	0.00	0.00 %	3337	PKC	PKC	7316	0	0	[+]
GTN	0.00 0.00	0.4800 0.5860	17:00 16:44 16:40 16:40	11 939 13796 5000	0,5330 0,5330 0,5320 0,5320	1 4 1 3	12000 3278 8000 14470	0.5360 0.5330 0.5320 0.5300	0.5200 0.5330 0.5400 0.5420	10000 91 145746 5350	1 2 3 2
GOBARTO	18,8000	15:00	80	0.00	0.00 %	4	18.8000	PKC	7	0	0	[+]
GOB	0.00 0.00	16.9500 20.6000	15:00 11:00 11:00 11:00	20 13 242 70	18,8000 18,2000 18,2000 18,2000	1 1 2 1	1000 100 1100 52	18.7000 18.0000 17.0000 11.0000	18.8000 20.0000 20.3000 21.6000	20 70 100 114	1 1 1 1
GPW	64,0500	17:00	5	0.00	0.00 %	320	PKC	PKC	586	0	0	[+]
GPW	0.00 0.00	57.6500 70.4500	17:00 17:00 17:00 17:00	5 13 9 2	64,0500 64,0500 64,0500 64,0500	2 3 10 7	12 19 234 109	64.2000 64.1000 64.0500 64.0000	62.5000 64.0500 64.1000 64.4500	8 50 1 1100	1 2 1 1
GREENX	2,0320	17:03	19145	0.00	0.00 %	3115	PKC	2.0320	25	0	0	[+]
GRX	0.00 0.00	1.8290 2.2340	17:03 17:01 17:01 17:00	855 2145 695 1305	2,0320 2,0320 2,0320 2,0320	1 1 2 1	6455 50 2270 300	2.0500 2.0340 2.0320 2.0300	2.0460 2.0480 2.0560 2.0580	1000 10777 2000 777	1 2 1 1
GRENEVIA	3,0900	17:00	54	0.00	0.00 %	128	3.0900	PKC	10285	0	0	[+]
GEA	0.00 0.00	2.7850 3.3950	17:00 17:00 17:00 16:49	10 5 731 114	3,0900 3,0900 3,0900 3,0550	2 1 3 3	1579 6 676 9711	3.0500 3.0450 3.0400 3.0300	3.0000 3.0900 3.1000 3.1050	17 7030 414 20	1 4 1 1
GRODNO	10,8500	17:00	300	0.00	0.00 %	250	PKC	10.8500	566	0	0	[+]
GRN	0.00 0.00	9.7800 11.9000	17:00 16:47 16:45 16:42	1308 200 25 700	10,8500 10,8000 10,7500 10,7500	1 1 2 1	120 130 137 100	11.0000 10.9500 10.8500 10.8000	10.9000 10.9500 11.0000 11.0500	1 1350 2092 2	1 2 7 1
GRUPAAZOTY	17,5000	17:01	90	0.00	0.00 %	611	PKC	PKC	272	0	0	[+]
ATT	0.00 0.00	15.7500 19.2500	17:00 17:00 17:00 17:00	181 68 236 26	17,5000 17,5000 17,5000 17,5000	2 1 4 14	1349 168 594 5831	17.8000 17.7000 17.6000 17.5000	17.0000 17.3000 17.4000 17.5000	73 398 50 427	2 1 1 3
GTC	3,1600	17:00	58	0.00	0.00 %	294	3.3000	PKC	524	0	0	[+]
GTC	0.00 0.00	2.8500 3.4700	16:41 16:41 16:41 16:41	180 1 598 326	3,1800 3,1700 3,1700 3,1700	2 2 1 1	253 290 21 8	3.1600 3.1000 3.0900 3.0800	3.1800 3.2000 3.2500 3.2600	3320 255 5 2	1 3 2 1
HANDLOWY	106,0000	17:00	6	0.00	0.00 %	976	PKC	PKC	221	0	0	[+]
BHW	0.00 0.00	95.4000 116.6000	17:00 17:00 17:00 17:00	55 80 1 6	106,0000 106,0000 106,0000 106,0000	1 4 1 3	940 458 4 180	107.0000 106.0000 105.8000 105.2000	104.0000 105.8000 106.0000 106.4000	20 11 74 65	1 1 4 1
HARPER	5,3000	17:00	10	0.00	0.00 %	9	PKC	PKC	125	0	0	[+]
HRP	0.00 0.00	4.7700 5.8200	17:00 16:33 16:32 16:31	2800 34 250 250	5,3000 5,2600 5,2600 5,2600	1 1 4 2	1735 200 353 197	5.2600 5.2400 5.2000 5.1800	5.4400 5.4800 5.5800 5.6600	105 523 166 1500	1 2 1 2
HELIO	32,4000	15:25	125	0.00	0.00 %	100	PKC	32.4000	232	0	0	[+]
HEL	0.00 0.00	29.2000 35.6000	14:37 12:26 11:48 11:37	10 122 49 4	32,7000 32,5000 32,7000 32,7000	1 1 1 3	110 102 877 198	33.0000 32.6000 32.5000 32.4000	32.8000 33.0000 33.4000 33.5000	500 1900 42 230	1 2 1 1
HERCULES	1,3600	17:00	60	0.00	0.00 %	201	PKC	PKC	800	0	0	[+]
HRS	0.00 0.00	1.2250 1.4950	17:00 16:43 16:43 16:42	740 3402 432 1000	1,3600 1,3900 1,3900 1,3850	1 1 1 1	250 3000 1150 1200	1.3600 1.3500 1.3400 1.3300	1.3600 1.3900 1.4100 1.4400	170 6598 6200 999	1 1 1 1
HUUUGE	23,9000	17:00	355	0.00	0.00 %	1	PKC	PKC	170	0	0	[+]
HUG	0.00 0.00	21.5500 26.2500	17:00 17:00 17:00 17:00	5 20 102 66	23,9000 23,9000 23,9000 23,9000	1 1 4 1	15 1 286 350	24.1500 24.0000 23.9000 23.8000	23.9000 24.0000 24.1500 24.2000	66 67 600 4083	4 2 1 1
HYDROTOR	13,7000	16:47	73	0.00	0.00 %	80	PKC	PKC	30	0	0	[+]
HDR	0.00 0.00	12.3500 15.0500	16:47 16:46 16:44 16:35	72 28 33 67	13,7500 13,7500 13,8000 13,8000	2 1 3 4	750 177 600 453	13.8000 13.7000 13.6500 13.6000	13.7000 13.9000 14.0000 14.2000	45 1507 1000 60	2 1 1 1
IBSM	69,0000	15:32	1	0.00	0.00 %	1	PKC	69.2000	115	0	0	[+]
IBS	0.00 0.00	62.2000 75.8000	15:28 15:28 15:28 11:11	33 16 1 1	66,4000 66,6000 66,8000 69,0000	1 1 1 2	150 6 1 55	75.0000 69.2000 66.6000 66.4000	70.0000 73.6000 75.0000 77.4000	47 450 335 2	1 1 1 1
IDMSAPL	0,5000	16:48	5772	0.00	0.00 %	254	0.5100	0.5000	15000	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	16:48 16:44 15:29 14:04	94 118 16 8	0,5000 0,4980 0,4980 0,4960	1 3 1 1	1840 20004 2036 150	0.4960 0.4500 0.4400 0.4000	0.5100 0.5450 0.5550 0.5950	420 2500 2500 3330	2 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4572	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 5000 1	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2
IFIRMA	31,1500	16:29	2	0.00	0.00 %	307	PKC	PKC	16	0	0	[+]
IFI	0.00 0.00	28.0500 34.2500	16:29 16:29 16:29 16:29	11 3 3 3	31,1500 31,1500 31,1500 31,1000	1 2 7 1	50 170 230 30	31.2500 31.2000 31.1500 31.0000	30.6500 30.7500 31.0000 31.1500	250 23 10 102	1 1 1 3
IFSA	0,6880	12:33	416	0.00	0.00 %	1136	PKC	PKC	28749	0	0	[+]
IFR	0.00 0.00	0.6200 0.7560	12:33 12:33 12:33 12:33	978 538 984 150	0,6900 0,6900 0,6900 0,6880	1 1 1 1	6200 16 16 16	0.7500 0.7160 0.7020 0.7000	0.4500 0.7000 0.7160 0.7180	5000 3000 1350 2500	1 1 1 1
IMCOMPANY	25,4000	16:49	1	0.00	0.00 %	94	PKC	PKC	3	0	0	[+]
IMC	0.00 0.00	22.9000 27.9000	16:20 16:19 16:19 16:18	40 1 24 46	25,3000 25,3000 25,2000 25,1000	2 3 1 2	562 183 300 454	25.6000 25.4000 25.2000 25.1000	25.3000 25.4000 25.5000 26.0000	240 1508 290 109	2 3 1 1
IMMOBILE	3,8200	17:03	1206	0.00	0.00 %	7	PKC	PKC	60	0	0	[+]
GKI	0.00 0.00	3.4400 4.2000	17:00 17:00 17:00 17:00	600 1930 1000 1000	3,8200 3,8200 3,8200 3,8200	1 1 1 6	10 406 750 7279	3.9000 3.8500 3.8400 3.8200	3.8200 3.8400 3.8500 3.8600	1500 759 6950 2095	2 1 2 1
IMPERA	1,3100	14:11	500	0.00	0.00 %	33300	1.3000	1.3000	5	0	0	[+]
IMP	0.00 0.00	1.1800 1.4400	13:32 12:31 11:07 11:02	6500 500 1 4	1,3100 1,3200 1,3200 1,3200	1 1 1 0	2450 450 55 0	1.2100 1.1400 1.0000 0.0000	1.3100 1.3400 1.3500 1.3700	12 500 334 5000	1 1 1 1
IMS	2,6100	17:04	1115	0.00	0.00 %	142	PKC	PKC	1435	0	0	[+]
IMS	0.00 0.00	2.3500 2.8700	17:04 17:03 17:00 17:00	78 1500 1457 600	2,6100 2,6100 2,6100 2,6100	1 1 1 1	1500 420 10 10	2.6000 2.5400 2.5000 2.4900	2.5900 2.6000 2.6100 2.6300	69 988 747 35	1 1 3 1
INC SA	1,5300	17:00	2645	0.00	0.00 %	876	PKC	1.5300	1325	0	0	[+]
INC	0.00 0.00	1.3800 1.6800	16:44 16:18 16:17 16:16	1000 100 60 649	1,5400 1,5400 1,5400 1,5400	2 1 2 1	2603 331 1634 2005	1.5300 1.5100 1.5000 1.4900	1.5400 1.5800 1.6000 1.6100	885 1517 4400 4220	1 2 1 1
INGBSK	342,0000	17:00	3	0.00	0.00 %	7	PKC	PKC	35	0	0	[+]
ING	0.00 0.00	308.0000 376.0000	17:00 17:00 17:00 17:00	7 15 18 26	342,0000 342,0000 342,0000 342,0000	7 1 2 1	43 60 89 42	342.0000 337.0000 335.0000 334.5000	334.0000 341.0000 343.5000 346.0000	340 6 8 25	1 1 1 1
INPRO	8,5500	17:00	1	0.00	0.00 %	1099	8.3500	8.6000	97	0	0	[+]
INP	0.00 0.00	7.7000 9.4000	16:48 16:47 16:47 15:20	5 5 10 1	8,3500 8,3500 8,3500 8,3500	2 1 1 1	916 150 200 200	8.3000 8.2500 8.2000 8.0000	8.6500 8.7000 8.7500 8.8000	3 3191 20549 229	1 3 3 1
INSTALKRK	35,3000	17:00	30	0.00	0.00 %	6	PKC	35.2000	100	0	0	[+]
INK	0.00 0.00	31.8000 38.8000	16:49 16:49 16:47 16:33	10 20 13 18	35,3000 35,3000 35,3000 35,3000	1 1 1 4	4 10 100 1201	35.8000 35.7000 35.5000 35.3000	35.3000 35.6000 35.7000 35.8000	30 51 51 142	1 1 1 3
INTERBUD	1,8650	17:00	156	0.00	0.00 %	27	1.8650	2.0300	284	0	0	[+]
ITB	0.00 0.00	1.6800 2.0500	17:00 17:00 17:00 17:00	400 6 6 406	1,8650 1,8650 1,8650 1,8650	1 1 2 1	6 865 516 177	1.8600 1.8500 1.8200 1.8100	2.0400 2.0600 2.0900 2.1000	233 97 219 4990	2 1 1 1
INTERCARS	552,0000	17:00	8	0.00	0.00 %	4	PKC	552.0000	135	0	0	[+]
CAR	0.00 0.00	497.0000 607.0000	17:00 17:00 17:00 17:00	5 7 5 10	552,0000 552,0000 552,0000 552,0000	1 1 1 1	8 1 2 9	554.0000 549.0000 547.0000 546.0000	553.0000 555.0000 556.0000 557.0000	18 62 165 5	2 3 2 1
INTERSPPL	0,4360	16:45	49	0.00	0.00 %	91	PKC	PKC	1717	0	0	[+]
IPO	0.00 0.00	0.3930 0.4790	16:45 16:45 16:45 16:39	7000 1000 1342 605	0,4370 0,4400 0,4400 0,4450	1 1 1 1	2334 41 50 25	0.4360 0.4330 0.4230 0.4200	0.4360 0.4500 0.4610 0.4640	63311 8500 119 4496	1 1 2 2
INTROL	8,0800	16:43	115	0.00	0.00 %	79	PKC	PKC	69	0	0	[+]
INL	0.00 0.00	7.2800 8.8800	15:55 15:55 15:34 15:14	45 5 160 4	8,0400 8,0400 8,0800 8,0800	1 3 1 2	368 100 380 192	8.1000 8.0800 8.0200 8.0000	7.9400 8.0800 8.1000 8.1200	300 10 477 316	1 1 2 1
IPOPEMA	3,9600	17:01	84	0.00	0.00 %	348	3.9600	4.0000	1982	0	0	[+]
IPE	0.00 0.00	3.5700 4.3500	17:00 17:00 16:44 16:40	412 88 67 500	3,9600 3,9600 4,0000 4,0000	1 1 1 1	294 702 3 3	3.8800 3.7500 3.7200 3.7100	4.0900 4.1500 4.1800 4.1900	400 51 400 2003	1 2 1 1
IZOLACJA	3,7300	17:00	144	0.00	0.00 %	500	3.7200	3.8800	2000	0	0	[+]
IZO	0.00 0.00	3.3600 4.1000	16:40 16:32 16:32 14:36	338 1335 50 800	3,7200 3,7300 3,7300 3,8000	1 1 1 1	2100 400 800 5	3.7100 3.6300 3.5000 3.2200	3.9100 3.9800 4.0500 4.0900	252 642 400 418	1 2 1 1
IZOSTAL	3,2100	16:33	607	0.00	0.00 %	816	PKC	PKC	1404	0	0	[+]
IZS	0.00 0.00	2.8900 3.5300	16:33 16:20 16:20 16:09	453 9 34 4	3,2100 3,2100 3,2100 3,2100	1 1 2 1	1000 100 160 200	3.2500 3.2200 3.2000 3.1900	3.2100 3.2300 3.2400 3.2700	1613 1162 4665 1500	2 2 2 2
JRHOLDING	4,8000	17:00	2000	0.00	0.00 %	47	PKC	PKC	14	0	0	[+]
JRH	0.00 0.00	4.3200 5.2800	17:00 16:49 16:49 16:49	1000 1000 1000 190	4,8000 4,8000 4,8000 4,8000	1 1 1 1	800 45 1000 10	4.9500 4.8200 4.7000 4.6800	4.8000 4.8200 4.8500 4.8900	12341 745 715 730	1 1 2 1
JSW	22,2400	17:04	3331	0.00	0.00 %	1672	PKC	PKC	137	0	0	[+]
JSW	0.00 0.00	20.0200 24.4600	17:02 17:02 17:02 17:02	296 112 159 107	22,2400 22,2400 22,2400 22,2400	1 1 3 1	12 235 277 199	25.0000 23.0000 22.5000 22.4000	20.0000 21.5000 22.0000 22.2000	20 1540 1225 682	1 1 3 1
JWWINVEST	3,0300	15:45	350	0.00	0.00 %	2150	3.0300	3.0700	100	0	0	[+]
JWW	0.00 0.00	2.7300 3.3300	15:37 15:37 12:05 10:56	200 90 10 100	3,0500 3,0500 3,0500 2,9000	2 1 1 2	300 100 200 140	2.9500 2.9300 2.9100 2.9000	3.0800 3.0900 3.1000 3.1100	100 100 300 100	1 1 2 1
KCI	0,8880	17:03	1483	0.00	0.00 %	5000	0.8840	0.8000	22	0	0	[+]
KCI	0.00 0.00	0.8000 0.9760	16:44 15:43 15:30 15:06	17 1014 485 1	0,8880 0,8860 0,8860 0,8860	2 1 1 2	7840 119 885 9434	0.8820 0.8800 0.8780 0.8720	0.8880 0.8900 0.8960 0.8980	68 512 644 4566	1 2 1 1
KERNEL	20,9500	17:00	9	0.00	0.00 %	3	PKC	PKC	125	0	0	[+]
KER	0.00 0.00	18.8600 23.0000	17:00 17:00 17:00 17:00	5 101 160 105	20,9500 20,9500 20,9500 20,9500	1 1 1 2	136 1000 935 450	22.0000 21.7000 21.3000 21.0000	20.9000 20.9500 21.0000 21.2000	100 846 2000 100	1 2 1 1
KETY	898,0000	17:00	8	0.00	0.00 %	134	PKC	PKC	12	0	0	[+]
KTY	0.00 0.00	808.5000 987.5000	17:00 17:00 17:00 17:00	1 64 2 10	898,0000 898,0000 898,0000 898,0000	1 2 1 3	1 9 34 5	910.0000 902.0000 901.5000 900.0000	885.0000 897.5000 899.5000 900.0000	4 9 14 22	1 1 1 1
KGHM	273,8000	17:04	30	0.00	0.00 %	6472	PKC	PKC	3255	0	0	[+]
KGH	0.00 0.00	246.5000 301.1000	17:04 17:04 17:01 17:00	18 1665 10 899	273,8000 273,8000 273,8000 273,8000	1 1 1 1	1 300 35 25	994.0000 299.0000 291.0000 288.0000	260.0000 267.0000 268.0000 272.0000	99 350 4 100	1 1 1 1
KGL	10,8000	14:22	2	0.00	0.00 %	3	10.5000	10.8000	739	0	0	[+]
KGL	0.00 0.00	9.7500 11.8000	10:36 10:29 10:29 10:01	1 250 248 2	10,8000 10,7000 10,7000 11,0000	1 1 2 1	180 129 109 20	10.4000 10.3000 10.2000 10.0000	11.0000 11.8000 11.9000 12.0000	381 15 100 321	1 1 1 3
KINOPOL	21,7000	17:00	77	0.00	0.00 %	52	PKC	PKC	8	0	0	[+]
KPL	0.00 0.00	19.5500 23.8000	17:00 17:00 16:49 16:39	23 2 1 100	21,7000 21,7000 21,6000 21,6000	1 1 3 2	275 153 219 563	21.8000 21.6000 21.4000 21.3000	21.7000 21.8000 21.9000 22.0000	889 2432 59 3403	7 7 1 6
KOGENERA	62,8000	17:00	5	0.00	0.00 %	9	PKC	PKC	3	0	0	[+]
KGN	0.00 0.00	56.6000 69.0000	17:00 17:00 16:48 16:48	1 50 100 1500	62,8000 62,8000 62,6000 62,5000	1 1 1 2	100 25 100 229	62.5000 62.3000 62.1000 62.0000	62.8000 63.0000 63.4000 63.6000	50 150 228 95	1 1 2 1
KOMPAP	23,6000	12:18	30	0.00	0.00 %	335	23.0000	23.6000	383	0	0	[+]
KMP	0.00 0.00	21.4000 25.8000	11:14 15:14 13:46 12:47	12 78 100 100	23,6000 23,2000 23,6000 23,0000	1 1 0 0	10 250 0 0	22.0000 20.2000 0.0000 0.0000	24.0000 25.0000 25.2000 25.4000	320 755 100 50	1 4 1 1
KOMPUTRON	6,6400	16:48	11	0.00	0.00 %	2	PKC	PKC	14	0	0	[+]
KOM	0.00 0.00	5.9800 7.3000	16:48 16:48 16:47 16:47	689 300 10 854	6,5000 6,4000 6,4000 6,4000	1 1 2 2	15 1000 3240 35	6.8000 6.4200 6.4000 6.3800	6.4000 6.6400 6.6600 6.7000	53 401 358 6	1 2 3 2
KPPD	19,3000	16:13	37	0.00	0.00 %	26	18.9000	19.2000	14	0	0	[+]
KPD	0.00 0.00	17.4000 21.2000	13:48 13:48 13:35 13:35	17 26 1 15	19,1000 19,2000 19,5000 19,5000	1 1 1 1	400 30 40 1	18.8000 17.1000 16.3000 15.0000	19.7000 21.6000 26.4000 28.0000	395 67 109 100	1 1 3 1
KRAKCHEM	0,4670	17:03	2000	0.00	0.00 %	3730	PKC	0.4670	2148	0	0	[+]
KCH	0.00 0.00	0.4210 0.5120	17:03 17:00 17:00 17:00	1969 177 2000 1730	0,4670 0,4670 0,4670 0,4670	1 1 2 1	100 80 19000 1136	0.4700 0.4680 0.4410 0.4400	0.4680 0.4700 0.4790 0.4990	2000 900 2680 1598	1 1 1 1
KRKA	878,0000	16:47	1	0.00	0.00 %	6	PKC	890.0000	10	0	0	[+]
KRK	0.00 0.00	792.0000 964.0000	16:25 16:14 15:53 14:25	2 3 1 1	876,0000 876,0000 876,0000 876,0000	1 3 1 1	2 13 2 12	888.0000 878.0000 870.0000 850.0000	906.0000 910.0000 920.0000 936.0000	2 4 1 3	1 2 1 1
KRUK	492,3000	17:00	3	0.00	0.00 %	189	PKC	PKC	59	0	0	[+]
KRU	0.00 0.00	443.1000 541.4000	17:00 17:00 17:00 17:00	4 8 20 47	492,3000 492,3000 492,3000 492,3000	1 1 1 3	22 2 3 6	497.0000 495.0000 493.4000 493.0000	490.0000 490.9000 491.0000 492.3000	100 36 26 2	1 2 2 2
KRVITAMIN	10,4000	16:30	600	0.00	0.00 %	96	PKC	10.4000	3128	0	0	[+]
KVT	0.00 0.00	9.3600 11.4000	16:20 16:20 16:19 16:13	200 17 300 183	10,3500 10,3500 10,3500 10,3500	2 3 2 2	529 21027 6 3	10.2500 10.2000 10.1500 10.1000	10.4500 10.5000 10.5500 10.6500	2 374 1 3	1 5 1 1
KSGAGRO	3,6900	17:01	315	0.00	0.00 %	271	PKC	PKC	20	0	0	[+]
KSG	0.00 0.00	3.3300 4.0500	17:00 16:46 16:46 16:45	1000 50 500 4	3,6900 3,6900 3,6900 3,6900	1 1 1 1	40 708 5 300	3.6900 3.6800 3.6700 3.6600	3.7200 3.7900 3.9200 3.9500	10 2085 156 5	2 2 1 1
LARQ	1,7900	16:43	96	0.00	0.00 %	173	1.7050	PKC	50	0	0	[+]
LRQ	0.00 0.00	1.6150 1.9650	16:43 16:27 16:27 16:25	754 100 2 1	1,7850 1,7800 1,7800 1,7500	1 1 1 1	5000 4638 2000 4000	1.7000 1.6900 1.6650 1.6600	1.7900 1.8500 1.8550 1.8750	4500 314 1000 800	1 1 1 1
LENA	2,6000	17:00	400	0.00	0.00 %	900	2.5800	PKC	1490	0	0	[+]
LEN	0.00 0.00	2.3400 2.8600	17:00 16:42 16:42 16:39	800 1958 742 858	2,6000 2,6000 2,5800 2,5800	3 4 2 3	5370 1093 5800 116	2.5600 2.5500 2.5400 2.5300	2.5600 2.6000 2.6100 2.6200	340 600 1499 500	1 2 1 1
LENTEX	6,8200	17:00	2	0.00	0.00 %	894	6.7000	6.8200	145	0	0	[+]
LTX	0.00 0.00	6.1400 7.5000	17:00 16:40 16:38 15:51	118 200 182 106	6,8200 6,7200 6,7200 6,7000	1 4 1 2	200 356 174 304	6.6400 6.6200 6.5800 6.5600	6.8800 6.9400 6.9600 6.9800	422 100 587 75	1 1 2 1
LESS	0,2100	17:00	5956	0.00	0.00 %	344	0.2100	0.2100	286	0	0	[+]
LES	0.00 0.00	0.1890 0.2310	17:00 17:00 16:33 16:33	90 2 100 711	0,2100 0,2100 0,2120 0,2120	1 1 2 2	100 50 99 6066	0.2090 0.2080 0.2070 0.2060	0.2150 0.2170 0.2180 0.2190	10 1952 150 3860	1 4 2 2
LIBET	1,4200	13:59	20	0.00	0.00 %	40	1.4400	1.4850	392	0	0	[+]
LBT	0.00 0.00	1.2800 1.5600	13:05 13:04 12:39 09:00	129 10 1182 289	1,4850 1,4600 1,4600 1,4200	4 1 2 1	67223 10000 756 350	1.4200 1.4000 1.3100 1.3050	1.4900 1.4950 1.5000 1.5100	8291 10000 4900 5251	1 1 2 2
LOKUM	22,3000	13:05	2	0.00	0.00 %	1	PKC	PKC	200	0	0	[+]
LKD	0.00 0.00	20.1000 24.5000	11:26 11:26 11:26 11:03	104 124 11 38	21,9000 21,9000 21,5000 21,5000	1 1 2 3	16 95 200 279	22.3000 21.7000 21.6000 21.2000	22.3000 22.4000 22.6000 22.7000	123 20 11 58	2 1 1 2
LPP	20 770,0000	17:04	5	0.00	0.00 %	3	21500.0000	20770.0000	11	0	0	[+]
LPP	0.00 0.00	18695.0000 22840.0000	17:04 17:01 17:00 17:00	3 8 1 3	20 770,0000 20 770,0000 20 770,0000 20 770,0000	1 1 1 1	1 1 1 2	20910.0000 20700.0000 20610.0000 20580.0000	20950.0000 20960.0000 21000.0000 21100.0000	2 2 1 1	1 1 1 1
LSISOFT	29,0000	16:33	67	0.00	0.00 %	1563	29.0000	29.4000	673	0	0	[+]
LSI	0.00 0.00	26.2000 31.8000	16:04 15:52 15:50 15:50	141 100 226 5	29,2000 29,0000 29,0000 29,0000	1 1 2 1	47 5 88 257	28.8000 28.6000 28.0000 27.2000	29.6000 29.8000 30.0000 30.4000	150 1474 870 150	1 3 4 1
LUBAWA	7,4000	17:04	32	0.00	0.00 %	1544	PKC	PKC	2282	0	0	[+]
LBW	0.00 0.00	6.6600 8.1400	17:04 17:03 17:00 17:00	568 327 4105 1000	7,4000 7,4000 7,4000 7,4000	2 1 2 1	550 250 830 27	8.0000 7.6000 7.5000 7.4600	7.3800 7.4000 7.4400 7.4500	180 13729 10 2010	1 8 1 2
MABION	6,9500	17:03	23	0.00	0.00 %	214	PKC	PKC	41	0	0	[+]
MAB	0.00 0.00	6.2600 7.6400	17:03 17:02 17:02 17:01	77 100 853 250	6,9500 6,9500 6,9500 6,9500	1 7 2 2	10 798 78 1500	7.4000 6.9500 6.9300 6.9100	6.9300 6.9500 6.9900 7.0500	14 395 424 1900	2 3 1 1
MAKARONPL	22,4500	17:00	19	0.00	0.00 %	746	PKC	PKC	15	0	0	[+]
MAK	0.00 0.00	20.2500 24.6500	16:41 16:32 16:18 16:18	1 50 1 872	22,4500 22,4000 22,5500 22,5500	2 4 2 1	450 413 52 134	22.5000 22.4500 22.4000 22.3500	22.3000 22.4000 22.5000 22.5500	421 96 130 1039	2 1 2 1
MANGATA	59,8000	16:43	33	0.00	0.00 %	17	PKC	59.8000	15	0	0	[+]
MGT	0.00 0.00	54.0000 65.6000	16:43 15:59 15:21 15:21	1 17 1 2	59,6000 59,2000 59,8000 59,8000	1 3 1 1	635 102 35 134	60.0000 59.8000 59.4000 59.2000	60.0000 60.4000 61.0000 62.0000	4 170 1 30	2 2 1 1
MARVIPOL	8,2800	16:19	50	0.00	0.00 %	15	PKC	8.3600	51	0	0	[+]
MVP	0.00 0.00	7.4600 9.1000	16:02 15:36 15:02 15:02	11 2 9 2	8,3800 8,3800 8,2800 8,2800	2 8 1 1	950 1571 200 199	8.3000 8.2800 8.2600 8.2400	8.3800 8.4400 8.6000 8.6200	302 1297 3098 170	1 1 3 1
MAXCOM	4,5400	17:00	2	0.00	0.00 %	400	4.5400	4.5000	414	0	0	[+]
MXC	0.00 0.00	4.0900 4.9900	16:48 16:47 16:46 16:44	320 330 320 331	4,5300 4,5300 4,5300 4,5300	2 1 1 1	4965 2300 624 500	4.5200 4.5100 4.5000 4.4400	4.5400 4.5500 4.5600 4.5800	228 3 704 185	1 1 1 1
MBANK	1 060,0000	17:04	28	0.00	0.00 %	4	PKC	PKC	1	0	0	[+]
MBK	0.00 0.00	954.0000 1166.0000	17:00 17:00 17:00 17:00	59 42 20 10	1 060,0000 1 060,0000 1 060,0000 1 060,0000	1 1 16 1	2 5 38 1	1078.5000 1065.0000 1060.0000 1055.0000	1054.0000 1060.0000 1065.5000 1070.0000	3 16 2 75	1 4 1 2
MBWS	11,0000	13:16	10	0.00	0.00 %	700	10.9500	11.4500	700	0	0	[+]
MBW	0.00 0.00	9.9000 12.1000	12:30 14:46 14:04 09:09	221 63 350 302	11,0000 11,0000 11,0500 11,4000	1 0 0 0	6 0 0 0	10.0000 0.0000 0.0000 0.0000	12.5000 13.0000 15.0000 19.0000	96 16 220 140	1 1 1 1
MCI	27,8000	17:02	201	0.00	0.00 %	37	PKC	27.5000	166	0	0	[+]
MCI	0.00 0.00	25.1000 30.5000	17:00 16:48 16:48 16:48	59 37 40 3	27,8000 27,5000 27,5000 27,5000	1 1 1 1	154 18 70 200	28.0000 27.6000 27.5000 27.4000	27.8000 28.0000 28.1000 28.2000	100 40 200 800	1 1 1 1
MDIENERGIA	0,8200	16:49	13	0.00	0.00 %	609	PKC	0.8000	1	0	0	[+]
MDI	0.00 0.00	0.7380 0.9020	16:47 16:47 16:47 16:47	1 15 50 334	0,7940 0,7940 0,7940 0,7940	1 2 2 3	13 2014 9530 10375	0.8100 0.7940 0.7920 0.7900	0.8200 0.8380 0.8420 0.8480	1 35 9100 30	1 2 1 1
MEDICALG	34,0000	17:00	11	0.00	0.00 %	49	PKC	33.5000	30	0	0	[+]
MDG	0.00 0.00	30.6000 37.4000	17:00 17:00 17:00 16:49	5 25 22 58	34,0000 34,0000 34,0000 33,9500	1 2 1 2	460 13 29 84	35.0000 34.0000 33.9500 33.6500	33.7000 34.0000 34.0500 34.1000	267 266 37 20	2 1 1 2
MEDINICE	16,9600	17:04	333	0.00	0.00 %	3173	PKC	16.4400	310	0	0	[+]
ICE	0.00 0.00	15.2800 18.6400	17:01 17:00 17:00 17:00	387 132 1 1300	16,9600 16,9600 16,9600 16,9600	1 1 4 1	509 165 243 200	17.2000 17.0000 16.9600 16.6000	16.9400 17.1400 17.2400 17.4000	141 65 100 15	1 1 1 1
MENNICA	47,7000	17:00	19	0.00	0.00 %	38	PKC	PKC	285	0	0	[+]
MNC	0.00 0.00	43.0000 52.4000	17:00 16:49 16:48 16:48	1 1 7 127	47,7000 47,6000 47,0000 47,0000	6 1 1 1	1095 7 100 10	47.7000 47.6000 47.5000 47.0000	47.7000 48.0000 48.1000 49.0000	36 1 11 391	1 1 2 5
MERCATOR	37,4500	17:00	81	0.00	0.00 %	150	37.4500	PKC	931	0	0	[+]
MRC	0.00 0.00	33.7500 41.1500	17:00 17:00 17:00 17:00	169 441 4 10	37,4500 37,4500 37,4500 37,4500	1 1 1 1	70 30 75 100	37.4000 37.3500 37.2000 37.1500	37.3000 37.4500 37.5000 37.5500	10 142 244 101	1 4 2 2
MERCOR	20,7000	16:43	151	0.00	0.00 %	13	PKC	PKC	9	0	0	[+]
MCR	0.00 0.00	18.6500 22.7000	16:43 16:43 16:43 16:43	100 300 155 109	20,7000 20,7000 20,7000 20,7000	1 7 5 5	111 3111 727 934	20.6000 20.5000 20.4000 20.3000	20.8000 20.9000 21.0000 21.1000	1060 1121 485 1000	5 5 4 1
MEXPOLSKA	3,7200	17:00	194	0.00	0.00 %	4	PKC	3.7000	3000	0	0	[+]
MEX	0.00 0.00	3.3500 4.0900	17:00 16:24 16:08 16:08	2806 20 694 2000	3,7200 3,6600 3,7000 3,6800	1 1 1 1	2600 3000 2500 3100	3.7000 3.6700 3.6400 3.5600	3.7200 3.7500 3.8000 3.8200	2548 35 300 1660	2 1 1 1
MFO	35,2000	15:59	38	0.00	0.00 %	10	35.6000	35.2000	10	0	0	[+]
MFO	0.00 0.00	31.7000 38.7000	15:59 15:59 15:33 14:04	29 3 85 10	35,2000 35,2000 35,2000 35,5000	2 1 1 1	112 8 86 20	35.3000 35.0000 34.8000 34.4000	35.3000 35.6000 35.7000 35.8000	100 10 44 10	1 1 1 1
MILKILAND	1,7550	16:48	1000	0.00	0.00 %	83	PKC	PKC	20	0	0	[+]
MLK	0.00 0.00	1.5800 1.9300	16:46 16:46 16:42 16:42	70 1000 268 50	1,7500 1,7550 1,7500 1,7500	1 5 4 1	1100 5270 2086 1000	1.8000 1.7550 1.7500 1.7450	1.8000 1.8100 1.8400 1.8450	2000 12 4225 2837	1 1 1 1
MILLENNIUM	16,8800	17:00	10	0.00	0.00 %	372	PKC	PKC	177	0	0	[+]
MIL	0.00 0.00	15.2000 18.5600	17:00 17:00 17:00 17:00	15 9792 5421 1583	16,8800 16,8800 16,8800 16,8800	1 1 11 1	85 5 2060 7	17.1000 16.9000 16.8800 16.8600	16.8000 16.8800 16.9000 16.9400	100 41081 344 2000	1 6 2 1
MIRACULUM	0,6200	17:00	1474	0.00	0.00 %	6772	0.6200	PKC	718	0	0	[+]
MIR	0.00 0.00	0.5580 0.6820	17:00 16:22 16:14 16:13	1400 754 3000 2775	0,6200 0,6200 0,6260 0,6220	2 1 1 3	10634 17 1100 6100	0.6120 0.6100 0.6060 0.6000	0.6000 0.6200 0.6380 0.6440	20 450 1590 2000	1 2 1 1
MIRBUD	14,4900	17:00	1	0.00	0.00 %	277	PKC	PKC	891	0	0	[+]
MRB	0.00 0.00	13.0500 15.9300	17:00 17:00 17:00 17:00	3 181 33 27	14,4900 14,4900 14,4900 14,4900	1 1 1 1	100 15 30 100	15.0000 14.8000 14.5200 14.5000	14.4800 14.5000 14.5200 14.5300	294 500 62 121	1 1 1 1
MLPGROUP	94,0000	17:00	66	0.00	0.00 %	11	PKC	94.0000	471	0	0	[+]
MLG	0.00 0.00	84.6000 103.0000	17:00 16:29 16:29 16:27	25 3 8 19	94,0000 94,0000 93,6000 94,0000	2 1 1 1	121 32 40 30	94.0000 91.0000 90.0000 89.2000	95.0000 98.4000 98.8000 99.0000	117 167 75 171	2 1 2 3
MLSYSTEM	14,3000	17:04	252	0.00	0.00 %	35	PKC	PKC	159	0	0	[+]
MLS	0.00 0.00	12.8800 15.7200	17:00 17:00 17:00 17:00	110 359 37 31	14,3000 14,3000 14,3000 14,3000	1 2 1 2	385 143 250 530	14.3200 14.3000 14.2800 14.2600	14.0000 14.3000 14.4200 14.5000	310 80 2 550	1 3 1 1
MOBRUK	315,0000	17:00	46	0.00	0.00 %	120	PKC	PKC	68	0	0	[+]
MBR	0.00 0.00	283.5000 346.5000	17:00 17:00 17:00 17:00	2 1 5 2	315,0000 315,0000 315,0000 315,0000	1 7 2 3	5 73 10 4	315.5000 315.0000 314.5000 314.0000	313.0000 314.0000 314.5000 315.0000	30 10 5 3	1 1 1 1
MOJ	1,6000	12:03	300	0.00	0.00 %	1000	1.5200	1.4900	250	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	11:32 11:04 11:04 11:02	800 1316 201 800	1,6000 1,6000 1,6100 1,6100	1 1 1 1	5000 1120 444 5540	1.5000 1.4900 1.4700 1.3500	1.6000 1.7900 1.8600 1.8900	4700 1039 1000 350	1 1 1 1
MOL	31,5800	16:37	15	0.00	0.00 %	3	PKC	PKC	1	0	0	[+]
MOL	0.00 0.00	28.4400 34.7200	16:20 15:45 15:12 14:57	2 164 1 80	31,6000 31,4000 31,4000 31,4000	2 1 4 1	14 100 175 222	32.7000 31.5000 31.4000 31.2000	31.5000 32.7000 33.0000 33.1000	63 30 735 24	1 1 3 1
MOLECURE	6,3600	17:00	14	0.00	0.00 %	10	6.6600	PKC	266	0	0	[+]
MOC	0.00 0.00	5.7300 6.9900	17:00 17:00 17:00 17:00	139 700 350 430	6,3600 6,3600 6,3600 6,3600	1 1 3 1	1000 3 5495 250	6.3400 6.2800 6.2600 6.2300	6.3000 6.3600 6.3700 6.4300	733 450 3 80	2 2 1 1
MONNARI	6,2000	17:03	445	0.00	0.00 %	1500	6.2800	PKC	20	0	0	[+]
MON	0.00 0.00	5.5800 6.8200	17:00 17:00 16:48 16:45	219 280 280 222	6,2000 6,2000 6,2200 6,2000	2 1 1 2	2062 10500 275 650	6.2000 6.1400 6.0800 6.0200	6.2000 6.2400 6.2600 6.2800	178 280 300 1000	1 1 1 1
MOSTALPLC	13,8000	16:49	715	0.00	0.00 %	211	13.5000	13.8500	550	0	0	[+]
MSP	0.00 0.00	12.4500 15.1500	16:49 16:49 16:49 16:49	21 173 111 100	13,8000 13,8000 13,7500 13,7500	1 2 1 2	300 149 30 231	13.4500 13.4000 13.3500 13.3000	14.1000 14.2000 14.2500 14.3000	30 35 532 20	1 1 1 1
MOSTALWAR	7,5800	17:04	127	0.00	0.00 %	26	PKC	PKC	13	0	0	[+]
MSW	0.00 0.00	6.8400 8.3200	17:00 17:00 17:00 17:00	141 35 24 250	7,5800 7,5800 7,5800 7,5800	1 1 1 4	40 211 211 464	7.5800 7.4000 7.3600 7.3400	7.4000 7.5800 7.6400 7.7000	41 100 150 139	1 1 1 1
MOSTALZAB	6,1800	17:03	300	0.00	0.00 %	2180	6.1900	PKC	2185	0	0	[+]
MSZ	0.00 0.00	5.5700 6.7900	17:00 17:00 17:00 17:00	6411 369 651 750	6,1800 6,1800 6,1800 6,1800	4 2 4 3	5490 502 1660 507	6.1800 6.1700 6.1600 6.1500	6.1800 6.1900 6.2000 6.2700	796 500 500 379	2 1 1 1
MOVIEGAMES	8,9200	17:01	288	0.00	0.00 %	400	9.2000	8.8000	100	0	0	[+]
MOV	0.00 0.00	8.0300 9.8100	17:01 17:01 17:00 16:49	12 7 140 2	8,9200 8,9200 8,9200 9,0600	1 1 1 2	412 223 11 210	8.9800 8.9200 8.9100 8.9000	9.0600 9.0900 9.1600 9.1800	66 40 37 100	2 1 1 2
MURAPOL	38,9000	17:00	600	0.00	0.00 %	242	PKC	PKC	3	0	0	[+]
MUR	0.00 0.00	35.0500 42.7500	17:00 17:00 17:00 16:49	70 13 30 16	38,9000 38,9000 38,9000 38,7500	1 11 1 1	1 2326 5 53	38.9500 38.9000 38.7500 38.7000	38.8000 38.8500 38.9000 38.9500	28 10 154 41	1 1 2 2
MUZA	7,5600	16:38	400	0.00	0.00 %	2	PKC	7.8000	30	0	0	[+]
MZA	0.00 0.00	6.8200 8.3000	16:38 16:38 16:15 15:15	33 500 330 161	7,5600 7,5800 7,5000 7,5000	1 2 1 1	2 1100 80 8	7.5600 7.5000 7.3000 7.0000	7.8600 8.3000 9.9000 11.2000	955 2 111 200	1 1 1 1
MWTRADE	3,0000	15:02	928	0.00	0.00 %	46	2.9400	3.0000	911	0	0	[+]
MWT	0.00 0.00	2.7000 3.3000	15:02 14:44 10:00 12:04	202 865 1 100	3,0000 2,9400 3,0000 3,0000	1 2 2 3	200 604 1001 1495	2.9200 2.8000 2.7400 2.7000	3.1000 3.3600 3.3800 3.4000	694 1298 1200 1010	2 1 2 2
NANOGROUP	2,6000	17:00	580	0.00	0.00 %	299	PKC	PKC	105	0	0	[+]
NNG	0.00 0.00	2.3400 2.8600	17:00 16:43 16:43 16:37	420 2 98 4700	2,6000 2,5900 2,5800 2,5800	2 1 1 5	23 504 237 7459	2.6000 2.5800 2.5650 2.5600	2.6000 2.6300 2.6350 2.6450	700 427 50 1200	2 1 1 1
NEPTIS	13,0000	15:47	629	0.00	0.00 %	630	12.9000	PKC	50	0	0	[+]
YAN	0.00 0.00	11.7000 14.3000	14:28 14:07 13:04 12:53	1 35 59 610	13,0000 13,3000 13,3000 13,3000	1 1 1 1	590 6 500 452	12.8000 12.7000 12.0000 11.0000	13.3000 13.4000 14.2000 14.8000	620 560 110 100	1 1 1 1
NEUCA	822,0000	16:49	2	0.00	0.00 %	21	PKC	PKC	37	0	0	[+]
NEU	0.00 0.00	740.0000 904.0000	16:49 16:46 16:42 16:39	1 1 2 1	822,0000 826,0000 825,0000 824,0000	3 1 2 2	24 1 7 3	828.0000 827.0000 825.0000 824.0000	827.0000 830.0000 832.0000 833.0000	22 18 2 20	2 1 1 1
NEWAG	95,3000	17:00	20	0.00	0.00 %	199	PKC	PKC	2	0	0	[+]
NWG	0.00 0.00	85.8000 104.8000	17:00 17:00 17:00 17:00	3 128 41 12	95,3000 95,3000 95,3000 95,3000	1 1 1 1	3 15 41 2	155.0000 97.0000 96.0000 95.5000	95.0000 95.3000 95.8000 95.9000	2 684 526 49	1 2 2 1
NEXITY	1,1900	16:45	2	0.00	0.00 %	300	1.1900	1.1900	1625	0	0	[+]
NXG	0.00 0.00	1.0800 1.3000	16:43 16:43 15:38 15:12	10 1152 200 10	1,1000 1,0900 1,0800 1,0900	2 1 1 3	998 10 200 1410	1.0800 1.0700 1.0600 1.0500	1.2000 1.2100 1.2200 1.2300	200 200 550 481	1 1 2 1
NOCTILUCA	88,8000	17:00	50	0.00	0.00 %	81	PKC	PKC	14	0	0	[+]
NCL	0.00 0.00	80.0000 97.6000	17:00 17:00 17:00 17:00	22 22 28 6	88,8000 88,8000 88,8000 88,8000	3 1 4 3	237 1 588 102	90.0000 89.8000 89.0000 88.8000	89.8000 90.0000 90.4000 91.0000	82 12 59 57	1 1 2 4
NOVAVISGR	0,8990	17:00	1000	0.00	0.00 %	33	PKC	PKC	1753	0	0	[+]
NVG	0.00 0.00	0.8100 0.9880	17:00 17:00 17:00 17:00	1000 10848 1000 444	0,8990 0,8990 0,8990 0,8990	1 1 1 1	50 3947 1460 12	0.9000 0.8950 0.8940 0.8830	0.8000 0.8950 0.8990 0.9000	2 3865 504 4662	1 1 2 2
NOVITA	96,0000	16:38	1	0.00	0.00 %	3	96.0000	96.8000	5	0	0	[+]
NVT	0.00 0.00	86.4000 105.5000	16:38 16:38 16:38 16:38	10 106 5 22	96,0000 96,0000 95,8000 95,6000	1 1 1 1	30 5 50 1	94.0000 93.6000 93.0000 92.2000	97.0000 98.0000 98.2000 99.0000	160 10 85 2	1 1 1 1
NTCAPITAL	0,4500	17:00	5000	0.00	0.00 %	1200	0.4400	0.4510	401	0	0	[+]
NTC	0.00 0.00	0.4050 0.4950	16:12 16:10 15:57 15:16	7000 99 3001 870	0,4500 0,4500 0,4500 0,4520	2 1 1 1	5089 500 3000 500	0.4340 0.4320 0.4300 0.4290	0.4540 0.4560 0.4570 0.4590	2000 1754 500 500	1 2 1 1
NTTSYSTEM	8,9000	15:56	77	0.00	0.00 %	10	PKC	PKC	1	0	0	[+]
NTT	0.00 0.00	8.0200 9.7800	15:38 15:38 15:38 15:30	1497 6 84 217	8,9800 8,9600 8,9600 8,8600	2 3 2 6	418 38 470 1448	9.1000 9.0000 8.9200 8.9000	9.0000 9.1000 9.1600 9.1800	1200 100 1000 146	1 1 1 1
ODLEWNIE	10,2500	16:38	1	0.00	0.00 %	23	PKC	10.2500	9	0	0	[+]
ODL	0.00 0.00	9.2400 11.2500	16:27 16:18 15:11 14:28	882 1 20 72	10,2000 10,2000 10,2000 10,0500	1 1 1 2	140 55 208 300	10.2500 10.2000 10.1500 10.1000	10.3000 10.3500 10.4000 10.4500	9 200 265 695	2 1 1 3
ONDE	8,4000	17:01	1000	0.00	0.00 %	58	PKC	8.3900	412	0	0	[+]
OND	0.00 0.00	7.5600 9.2400	17:00 17:00 17:00 17:00	1000 647 23 125	8,4000 8,4000 8,4000 8,4000	1 1 2 1	100 300 3750 16	8.9500 8.5000 8.3800 8.3400	8.4000 8.4100 8.4800 8.5000	7026 310 600 225	3 1 2 2
ONESANO	0,7660	17:00	5	0.00	0.00 %	350	0.7700	0.7800	987	0	0	[+]
ONO	0.00 0.00	0.6900 0.8420	17:00 16:33 16:04 15:53	8 500 800 899	0,7660 0,7880 0,7900 0,7880	1 1 1 1	1300 987 1400 1313	0.7680 0.7660 0.7620 0.7580	0.7880 0.7900 0.7920 0.8080	500 2013 22 1943	1 1 1 1
OPONEOPL	87,2000	17:00	13	0.00	0.00 %	95	PKC	PKC	3	0	0	[+]
OPN	0.00 0.00	78.6000 95.8000	17:00 17:00 16:48 16:48	1 1 42 2	87,2000 87,2000 86,6000 86,6000	1 1 10 4	4 5 519 253	88.0000 87.4000 87.2000 87.0000	87.2000 87.4000 87.6000 88.0000	47 178 27 247	1 3 2 4
OPTEAM	3,1600	17:00	30	0.00	0.00 %	6	PKC	3.1800	2376	0	0	[+]
OPM	0.00 0.00	2.8600 3.4600	17:00 15:09 14:43 14:15	570 10 100 88	3,1600 3,1200 3,1200 3,1800	2 4 1 3	74 1190 10 2930	3.1200 3.1000 3.0800 3.0600	3.2000 3.3000 3.3600 3.3800	2645 225 477 380	4 2 1 1
ORANGEPL	9,9760	17:00	4954	0.00	0.00 %	229	PKC	PKC	50	0	0	[+]
OPL	0.00 0.00	8.9800 10.9700	17:00 17:00 17:00 17:00	322 4219 322 454	9,9760 9,9760 9,9760 9,9760	2 7 1 3	103 359 9 10932	10.0000 9.9760 9.9600 9.8800	9.8860 9.9000 9.9400 9.9760	2 161 75 88	1 2 1 1
ORCOGROUP	4,5800	12:05	500	0.00	0.00 %	500	4.6000	4.8000	56	0	0	[+]
OPG	0.00 0.00	4.1400 5.0000	11:30 11:30 11:30 11:30	3662 213 300 45000	4,8600 4,8600 4,8600 4,7800	1 1 1 1	600 336 2000 108	4.5000 4.3400 4.3200 4.1200	4.8600 4.9600 4.9800 5.0000	45293 2300 43904 1123	1 1 2 4
OTLOG	11,0000	17:00	275	0.00	0.00 %	91	PKC	PKC	96	0	0	[+]
OTS	0.00 0.00	9.9000 12.1000	17:00 17:00 17:00 17:00	803 342 110 128	11,0000 11,0000 11,0000 11,0000	2 1 2 3	371 46 8 344	11.0000 10.7000 10.5400 10.5000	11.0200 11.0400 11.0800 11.1000	91 38 30 1	1 1 1 1
OTMUCHOW	4,4500	14:23	130	0.00	0.00 %	480	4.3800	4.4500	98	0	0	[+]
OTM	0.00 0.00	4.0100 4.8900	13:54 13:17 12:10 12:10	371 10 343 29	4,4500 4,5000 4,4500 4,4500	1 1 1 2	6 5 4 1005	4.2200 4.1800 4.1000 4.0000	4.5100 4.7000 4.8000 4.9000	1663 530 300 499	1 2 1 1
PANOVA	15,6000	16:44	319	0.00	0.00 %	64	PKC	15.6000	12	0	0	[+]
NVA	0.00 0.00	14.0500 17.1500	16:05 14:28 12:05 09:35	150 56 190 268	15,6000 15,5000 15,5000 15,5000	2 2 2 2	465 254 300 340	15.6000 15.5000 15.4500 15.4000	15.7000 15.8000 15.9500 16.0000	135 248 115 1190	1 1 1 1
PASSUS	87,0000	17:00	30	0.00	0.00 %	122	PKC	PKC	3	0	0	[+]
PAS	0.00 0.00	78.4000 95.6000	17:00 16:44 16:40 16:39	3 25 1 32	87,0000 87,6000 87,6000 86,8000	1 3 1 1	31 4 68 7	87.2000 87.0000 86.8000 86.4000	86.0000 87.0000 88.0000 88.4000	75 103 4 15	1 1 1 2
PATENTUS	3,2300	16:43	2	0.00	0.00 %	100	3.2000	PKC	10	0	0	[+]
PAT	0.00 0.00	2.9100 3.5500	16:42 16:42 16:41 16:39	724 1476 800 10	3,1200 3,1200 3,1300 3,2000	1 2 1 1	600 1000 1776 385	3.1400 3.1300 3.1200 3.0700	3.1000 3.2300 3.2400 3.2900	664 738 497 378	1 1 1 1
PCCEXOL	2,2200	17:00	2000	0.00	0.00 %	10	PKC	2.2200	74	0	0	[+]
PCX	0.00 0.00	2.0000 2.4400	17:00 17:00 17:00 17:00	1000 4558 2329 100	2,2200 2,2200 2,2200 2,2200	1 1 3 3	197 1200 3700 1020	2.2200 2.2000 2.1700 2.1600	2.2300 2.2400 2.2500 2.2600	916 700 422 2500	1 2 4 2
PCCROKITA	61,0000	17:04	10	0.00	0.00 %	139	PKC	PKC	70	0	0	[+]
PCR	0.00 0.00	54.9000 67.1000	17:04 17:04 17:00 17:00	20 20 50 257	61,0000 61,0000 61,0000 61,0000	3 1 2 11	53 200 231 953	61.3000 61.2000 61.1000 61.0000	60.0000 60.9000 61.0000 61.3000	45 84 686 83	2 1 4 1
PCFGROUP	3,4000	17:00	370	0.00	0.00 %	2930	PKC	PKC	2	0	0	[+]
PCF	0.00 0.00	3.0600 3.7400	17:00 17:00 17:00 17:00	224 776 156 2000	3,4000 3,4000 3,4000 3,4000	1 1 3 3	800 200 3328 1130	3.6000 3.5000 3.4000 3.3600	3.3900 3.4000 3.4200 3.4500	15000 501 2800 700	1 3 1 1
PEKABEX	11,4000	17:00	377	0.00	0.00 %	124	PKC	PKC	54	0	0	[+]
PBX	0.00 0.00	10.3000 12.5000	17:00 16:49 16:47 16:43	200 10 1045 354	11,4000 11,4000 11,4000 11,4000	6 1 1 1	1053 5 5 6591	11.4000 11.3000 11.2500 11.2000	11.4000 11.4500 11.5000 11.5500	1990 1 98 660	7 1 3 2
PEKAO	204,6000	17:04	414	0.00	0.00 %	349	PKC	PKC	429	0	0	[+]
PEO	0.00 0.00	184.1500 225.0000	17:00 17:00 17:00 17:00	6048 177 198 1299	204,6000 204,6000 204,6000 204,6000	1 1 1 4	12 2 22 212	300.0000 210.0000 208.6000 206.0000	204.5000 204.6000 204.7000 204.9000	174 1151 300 1	3 4 1 1
PEPCO	29,7000	17:04	39	0.00	0.00 %	1198	PKC	PKC	309	0	0	[+]
PCO	0.00 0.00	26.7300 32.6700	17:04 17:04 17:01 17:00	6369 1208 4 34	29,7000 29,7000 29,7000 29,7000	2 1 3 18	610 20 211 403	30.0000 29.7500 29.7300 29.7000	29.5200 29.6000 29.6600 29.7000	10 4 9 1827	1 1 1 10
PEPEES	0,8850	17:00	1120	0.00	0.00 %	8920	0.8650	0.8850	6	0	0	[+]
PPS	0.00 0.00	0.8000 0.9700	17:00 16:47 16:45 16:44	12 13868 1086 104	0,8850 0,8700 0,8700 0,8750	2 1 1 1	2401 12 233 10000	0.8600 0.8400 0.8250 0.8200	0.9150 0.9200 0.9250 0.9300	8242 4595 2000 2306	1 1 1 1
PGE	8,6400	17:01	3000	0.00	0.00 %	3079	PKC	PKC	5059	0	0	[+]
PGE	0.00 0.00	7.7760 9.5040	17:01 17:01 17:01 17:01	331 1894 775 500	8,6400 8,6400 8,6400 8,6400	1 1 1 1	55 11 30 22	9.0000 8.7400 8.6700 8.6600	8.5000 8.5900 8.6000 8.6300	175 35 319 3000	1 1 2 2
PGFGROUP	0,4630	17:00	2342	0.00	0.00 %	1700	0.4700	0.4970	4334	0	0	[+]
PGV	0.00 0.00	0.4170 0.5080	16:44 16:44 16:44 16:44	2000 3000 2500 1139	0,4700 0,4700 0,4700 0,4740	1 1 1 1	8 700 150 17000	0.4630 0.4610 0.4600 0.4580	0.4980 0.5000 0.5060 0.5080	1020 2700 5016 15000	1 1 2 1
PHARMENA	2,5500	17:00	600	0.00	0.00 %	392	PKC	PKC	80	0	0	[+]
PHR	0.00 0.00	2.3000 2.8000	17:00 17:00 17:00 17:00	271 100 545 55	2,5500 2,5500 2,5500 2,5500	1 2 3 4	140 1632 2055 1794	2.5800 2.5500 2.5200 2.5000	2.5500 2.5800 2.6100 2.6300	2449 2000 207 179	2 1 1 1
PHN	9,5400	17:00	2	0.00	0.00 %	52	PKC	9.5600	200	0	0	[+]
PHN	0.00 0.00	8.6000 10.4500	16:44 16:41 16:41 16:41	444 238 10 250	9,4400 9,4200 9,4400 9,4400	4 3 1 4	712 1200 200 1350	9.4200 9.4000 9.3400 9.3200	9.5800 9.7600 9.8600 9.9000	1060 8 295 10	1 2 1 1
PHOTON	1,8000	17:00	4972	0.00	0.00 %	1000	1.8500	PKC	1097	0	0	[+]
PEN	0.00 0.00	1.6200 1.9800	17:00 17:00 17:00 17:00	304 981 1828 22	1,8000 1,8000 1,8000 1,8000	1 3 1 1	1007 7637 4530 285	1.7800 1.7700 1.7550 1.7500	1.8000 1.8600 1.8700 1.8800	1970 700 1872 150	4 1 3 1
PKNORLEN	93,8900	17:04	150	0.00	0.00 %	6485	PKC	PKC	1604	0	0	[+]
PKN	0.00 0.00	84.5100 103.2600	17:02 17:02 17:02 17:02	162 100 30 58	93,8900 93,8900 93,8900 93,8900	3 1 1 9	19 1 72 177	100.0000 98.0000 95.7700 95.0000	93.0000 93.4900 93.5000 93.5600	75 1 4 3	1 1 1 1
PKOBP	84,4400	17:04	100	0.00	0.00 %	1606	PKC	PKC	906	0	0	[+]
PKO	0.00 0.00	76.0000 92.8800	17:04 17:04 17:04 17:01	100 572 1952 100	84,4400 84,4400 84,4400 84,4400	1 1 2 1	1 99 300 58	87.0000 86.1200 86.0000 85.4400	84.0000 84.3200 84.4000 84.4200	130 12 14 427	1 1 1 3
PKPCARGO	12,9700	17:03	65	0.00	0.00 %	1199	PKC	PKC	99	0	0	[+]
PKP	0.00 0.00	11.6800 14.2600	17:01 17:01 17:01 17:00	1181 30 789 48	12,9700 12,9700 12,9700 12,9700	1 1 1 2	10000 614 600 450	14.0000 13.1000 13.0300 13.0200	10.0000 12.9700 13.0000 13.0100	10 1755 1442 14	1 4 4 2
PLAYWAY	250,0000	17:00	17	0.00	0.00 %	213	PKC	PKC	56	0	0	[+]
PLW	0.00 0.00	225.0000 275.0000	17:00 17:00 17:00 17:00	33 13 4 1	250,0000 250,0000 250,0000 250,0000	1 11 2 1	10 155 7 7	250.5000 250.0000 249.0000 248.5000	249.0000 250.0000 250.5000 252.0000	10 187 1 6	1 6 1 1
PLAZACNTR	2,2700	17:03	283	0.00	0.00 %	555	2.2200	2.2700	606	0	0	[+]
PLZ	0.00 0.00	2.0450 2.4950	17:00 17:00 17:00 16:43	33 161 26 222	2,2700 2,2700 2,2700 2,2500	1 1 1 1	250 211 660 1200	2.2100 2.2050 2.1950 2.1600	2.2800 2.2900 2.3150 2.3350	411 1047 551 511	1 1 1 1
POINTGROUP	1,7000	16:37	4900	0.00	0.00 %	7	1.6550	PKC	80	0	0	[+]
PGM	0.00 0.00	1.5300 1.8700	15:28 13:53 12:16 11:51	4200 122 1384 593	1,7100 1,8000 1,8000 1,7950	1 1 1 1	800 4574 982 791	1.6500 1.6400 1.6300 1.6200	1.7400 1.8000 1.9000 2.0000	4311 4678 1000 1362	1 1 1 2
POLENERGIA	53,8000	17:00	20	0.00	0.00 %	7	PKC	53.4000	7	0	0	[+]
PEP	0.00 0.00	48.5000 59.0000	17:00 16:47 16:47 16:47	10 17 10 11	53,8000 53,8000 53,8000 54,0000	1 2 1 4	46 26 277 296	53.8000 53.2000 53.0000 52.8000	54.0000 54.2000 54.6000 54.8000	19 235 1 60	2 1 1 1
POLICE	6,9200	17:00	284	0.00	0.00 %	182	PKC	6.9200	3	0	0	[+]
PCE	0.00 0.00	6.2400 7.6000	17:00 17:00 16:24 16:24	130 200 6 19	6,9200 6,9200 6,9200 6,9200	1 2 1 2	300 359 700 1000	6.9400 6.9200 6.8600 6.8400	7.1800 7.2800 7.3000 7.3200	500 500 324 250	1 1 2 1
POLIMEXMS	7,9600	17:01	1000	0.00	0.00 %	1701	PKC	PKC	8521	0	0	[+]
PXM	0.00 0.00	7.1700 8.7500	17:01 17:01 17:00 17:00	6763 3237 1951 817	7,9600 7,9600 7,9600 7,9600	1 1 5 1	17 1000 436 24	8.0000 7.9900 7.9600 7.9000	7.9600 8.0000 8.0100 8.0200	679 6491 10 10	2 6 1 1
POLTREG	24,6000	17:00	115	0.00	0.00 %	43	PKC	PKC	19	0	0	[+]
PTG	0.00 0.00	22.2000 27.0000	17:00 17:00 17:00 17:00	171 57 85 9	24,6000 24,6000 24,6000 24,6000	1 2 2 1	1 84 95 54	24.1000 24.0000 23.9000 23.7000	24.6000 24.8000 24.9000 25.0000	75 1 50 842	1 1 1 1
POLWAX	1,2000	17:04	100	0.00	0.00 %	379	PKC	PKC	120	0	0	[+]
PWX	0.00 0.00	1.0800 1.3200	17:02 17:00 17:00 17:00	1000 1700 500 500	1,2000 1,2000 1,2000 1,2000	1 3 1 1	1133 3180 4376 431	1.2000 1.1850 1.1700 1.1600	1.2000 1.2150 1.2400 1.2500	1158 502 1654 1500	2 1 1 2
PRAGMAINK	3,1200	16:34	5	0.00	0.00 %	200	3.0000	3.1200	2282	0	0	[+]
PRI	0.00 0.00	2.8200 3.4200	15:55 15:55 15:10 14:48	51 199 5 101	3,0000 3,0200 3,1200 3,0200	1 2 1 1	431 107 100 100	2.9800 2.9400 2.9200 2.9000	3.1400 3.1600 3.1800 3.2000	49 20 520 435	1 1 2 2
PROCHEM	22,2000	16:10	125	0.00	0.00 %	84	22.2000	22.2000	6	0	0	[+]
PRM	0.00 0.00	20.0000 24.4000	13:45 13:31 13:31 13:25	31 79 20 97	22,2000 23,0000 23,0000 23,0000	1 1 1 1	340 2 100 30	22.1000 21.1000 20.9000 20.6000	23.0000 23.1000 23.5000 24.0000	100 100 71 20	1 1 1 1
PROJPRZEM	14,5000	17:04	105	0.00	0.00 %	24	14.5000	PKC	488	0	0	[+]
PJP	0.00 0.00	13.0500 15.9500	17:00 16:26 15:59 15:58	2 500 60 44	14,5000 14,3000 14,3000 14,3000	1 1 1 1	580 500 114 40	14.0500 13.9000 13.8500 13.7500	14.5500 14.6500 14.7000 14.7500	20 512 550 2	1 1 1 1
PTWP	138,0000	16:46	1	0.00	0.00 %	50	137.0000	PKC	2	0	0	[+]
PTW	0.00 0.00	125.0000 151.0000	15:46 15:46 13:44 13:07	4 99 11 3	135,0000 135,0000 135,0000 134,0000	4 1 1 2	111 1 13 513	133.0000 132.0000 131.0000 130.0000	135.0000 138.0000 139.0000 140.0000	3 6 87 58	1 2 1 1
PULAWY	51,0000	17:02	77	0.00	0.00 %	100	50.0000	51.0000	40	0	0	[+]
ZAP	0.00 0.00	45.9000 56.0000	17:00 17:00 17:00 16:49	29 20 10 500	51,0000 51,0000 51,0000 51,0000	2 1 3 1	14 27 84 1	49.8000 49.7000 49.6000 49.5000	51.4000 51.6000 52.0000 52.2000	146 211 682 209	1 1 2 4
PURE	3,7000	17:00	2000	0.00	0.00 %	675	PKC	PKC	5	0	0	[+]
PUR	0.00 0.00	3.3300 4.0700	17:00 17:00 17:00 17:00	509 720 1383 742	3,7000 3,7000 3,7000 3,7000	1 1 1 1	7 500 2600 1000	3.9000 3.7000 3.6140 3.6000	3.6020 3.6500 3.6980 3.7000	60 220 1060 4708	1 1 1 4
PZU	67,5000	17:04	1285	0.00	0.00 %	2783	PKC	PKC	3596	0	0	[+]
PZU	0.00 0.00	60.7600 74.2400	17:02 17:01 17:01 17:00	34 33 30 33	67,5000 67,5000 67,5000 67,5000	1 2 1 2	5 31 71 57	70.0000 69.0000 68.8400 68.5000	67.0000 67.3000 67.4000 67.4600	1115 15 80 1441	4 1 1 6
QNATECHNO	28,0000	16:28	50	0.00	0.00 %	1	26.0000	28.9000	103	0	0	[+]
QNA	0.00 0.00	25.2000 30.8000	16:21 13:16 13:15 13:15	1 41 277 2	28,6000 27,9000 28,0000 28,0000	1 1 1 1	20 100 25 13	25.9000 25.7000 25.5000 25.4000	29.0000 29.2000 29.3000 29.4000	40 25 15 82	1 1 1 2
QUERCUS	12,7500	16:08	75	0.00	0.00 %	7	PKC	PKC	780	0	0	[+]
QRS	0.00 0.00	11.5000 14.0000	15:54 15:54 15:54 15:33	802 300 898 2	12,5000 12,5000 12,5500 12,5500	2 2 1 3	124 473 3 579	12.7500 12.5500 12.5000 12.4500	12.5000 12.7500 13.0000 13.1000	600 1701 1109 285	1 2 1 2
RAEN	0,4900	17:00	47	0.00	0.00 %	1000	0.4680	PKC	21	0	0	[+]
RAE	0.00 0.00	0.4410 0.5390	17:00 17:00 16:49 16:46	606 1347 5000 43894	0,4900 0,4900 0,4700 0,4700	1 1 1 1	1500 2000 1000 1000	0.4665 0.4615 0.4610 0.4580	0.4920 0.4925 0.4935 0.4945	634 2000 850 500	1 2 1 1
RAFAMET	35,8000	17:00	34	0.00	0.00 %	5	37.0000	37.4000	50	0	0	[+]
RAF	0.00 0.00	32.4000 39.2000	16:49 16:41 16:40 16:36	238 16 100 42	36,0000 36,0000 35,8000 35,8000	1 1 1 2	20 37 30 571	35.6000 35.4000 34.8000 34.6000	37.6000 37.8000 38.6000 39.0000	10 65 61 75	1 1 1 2
RAINBOW	151,2000	17:00	112	0.00	0.00 %	100	PKC	PKC	65	0	0	[+]
RBW	0.00 0.00	136.1000 166.3000	17:00 17:00 17:00 17:00	31 151 83 10	151,2000 151,2000 151,2000 151,2000	1 1 5 1	9 8 97 68	153.0000 151.5000 151.2000 151.1000	151.0000 151.2000 151.5000 151.6000	288 14 111 20	1 4 2 1
RANKPROGR	4,4500	17:00	50	0.00	0.00 %	2003	4.3350	4.3300	100	0	0	[+]
RNK	0.00 0.00	4.0050 4.8950	17:00 17:00 17:00 17:00	300 153 3 1500	4,4500 4,4500 4,4500 4,4500	1 1 1 1	1500 1500 1000 1500	4.3000 4.2800 4.2600 4.2550	4.4450 4.4500 4.4700 4.4800	2000 2497 700 1500	2 2 1 1
RAWLPLUG	12,1500	16:25	1	0.00	0.00 %	26	PKC	12.0000	455	0	0	[+]
RWL	0.00 0.00	10.9500 13.3500	16:23 16:11 16:11 16:11	1 50 111 119	12,1500 12,1500 12,1500 12,1500	1 2 1 2	150 404 295 253	12.1500 12.1000 12.0000 11.8500	12.2000 12.3000 12.5000 12.8000	2 200 2 1143	1 1 1 1
RELPOL	5,1600	17:02	272	0.00	0.00 %	200	5.1800	5.1600	930	0	0	[+]
RLP	0.00 0.00	4.6500 5.6600	17:02 17:01 16:49 16:49	728 272 228 4	5,1600 5,1600 5,1600 5,1600	1 2 1 1	980 55 333 30	5.1000 5.0400 5.0200 5.0000	5.1800 5.2000 5.2200 5.2400	700 1500 1130 612	2 3 4 2
REMAK	11,1500	17:03	90	0.00	0.00 %	1000	11.0000	PKC	893	0	0	[+]
RMK	0.00 0.00	10.0500 12.2500	17:00 16:45 16:45 16:25	10 150 47 32	11,1500 10,9000 10,9000 11,2000	3 1 2 2	22 10 210 440	10.8500 10.8000 10.5000 10.3000	11.1000 11.2500 11.4500 11.5000	702 5 38 600	1 1 3 1
RENDER	79,6000	16:49	1	0.00	0.00 %	13	PKC	PKC	1	0	0	[+]
RND	0.00 0.00	71.8000 87.4000	16:44 16:44 16:44 16:44	35 5 27 23	78,8000 78,6000 78,6000 78,6000	2 1 1 1	36 15 80 22	76.8000 74.6000 73.2000 73.0000	79.6000 79.8000 80.0000 80.2000	22 35 100 135	1 1 1 2
ROPCZYCE	24,1000	16:39	1	0.00	0.00 %	5	PKC	24.1000	200	0	0	[+]
RPC	0.00 0.00	21.7000 26.5000	16:30 16:30 16:29 16:29	83 17 33 50	23,9000 23,9000 23,9000 24,0000	1 1 1 1	160 50 200 20	25.0000 23.9000 23.8000 23.6000	24.3000 24.4000 24.5000 24.7000	20 54 299 20	1 1 1 1
RYVU	25,3500	17:00	200	0.00	0.00 %	350	PKC	PKC	55	0	0	[+]
RVU	0.00 0.00	22.8500 27.8500	17:00 17:00 17:00 17:00	202 180 130 6	25,3500 25,3500 25,3500 25,3500	1 1 3 5	3 2 620 799	27.0000 25.4500 25.4000 25.3500	25.0000 25.3500 25.4500 25.5500	27 288 420 100	1 3 2 1
SANOK	20,3000	16:47	66	0.00	0.00 %	44	PKC	PKC	506	0	0	[+]
SNK	0.00 0.00	18.3000 22.3000	16:47 16:32 16:31 16:30	934 66 200 134	20,3000 20,3000 20,1000 20,2000	1 2 4 1	223 108 829 131	20.3000 20.2000 20.0000 19.9000	20.3000 20.4000 20.5000 20.6000	34 2666 578 66	1 5 6 1
SANPL	542,4000	17:04	88	0.00	0.00 %	19	PKC	PKC	4	0	0	[+]
SPL	0.00 0.00	488.2000 596.6000	17:00 17:00 17:00 17:00	135 10 10 118	542,4000 542,4000 542,4000 542,4000	1 2 1 2	100 30 1 109	545.0000 542.4000 542.2000 540.0000	542.4000 543.0000 545.0000 546.2000	13 25 75 26	4 1 1 1
SANTANDER	42,2500	16:47	1	0.00	0.00 %	1	511.0000	41.9000	40	0	0	[+]
SAN	0.00 0.00	38.0250 46.4750	12:45 11:57 11:42 11:33	2 30 15 1170	41,9850 41,9900 42,0150 42,0800	1 6 1 1	20 199 100 41	42.5000 42.2500 41.9000 41.5000	42.2500 43.0000 44.8000 45.0000	92 1 181 60	2 1 1 2
SANWIL	1,2500	16:48	3000	0.00	0.00 %	19	PKC	1.2450	67	0	0	[+]
SNW	0.00 0.00	1.1250 1.3750	16:40 16:12 16:11 16:10	1000 1160 5 1000	1,2500 1,2350 1,2350 1,2350	2 1 1 2	510 1000 1760 4018	1.2500 1.2300 1.2250 1.2200	1.2500 1.2650 1.2700 1.2800	3284 1018 10 10	3 1 1 1
SCPFL	143,4000	17:04	14	0.00	0.00 %	3	PKC	PKC	150	0	0	[+]
SCP	0.00 0.00	129.2000 157.6000	17:04 17:00 17:00 17:00	21 50 4 1	143,4000 143,4000 143,4000 143,4000	1 1 3 5	62 104 53 272	145.0000 143.4000 142.4000 142.2000	137.8000 139.0000 139.4000 139.6000	165 30 314 45	1 3 1 1
SECOGROUP	33,0000	16:32	56	0.00	0.00 %	5	PKC	33.0000	74	0	0	[+]
SWG	0.00 0.00	29.8000 36.2000	16:32 14:22 13:48 13:33	111 54 243 88	33,0000 32,0000 31,0000 30,8000	1 1 1 1	250 54 53 382	32.0000 31.0000 30.2000 26.2000	33.2000 34.4000 35.0000 37.2000	240 19 94 5	1 1 1 1
SEKO	9,2200	16:49	8	0.00	0.00 %	214	PKC	PKC	700	0	0	[+]
SEK	0.00 0.00	8.3000 10.1000	16:39 16:12 16:10 16:10	5 211 21 282	9,4000 9,4000 9,4000 9,2000	1 1 4 2	155 487 430 335	9.3800 9.2200 9.2000 9.1600	9.3200 9.3600 9.3800 9.4000	110 1500 15 1074	1 3 1 4
SELENAFM	54,6000	17:00	11	0.00	0.00 %	99	PKC	PKC	9	0	0	[+]
SEL	0.00 0.00	49.2000 60.0000	16:42 16:40 16:21 16:19	100 1 146 92	54,6000 54,6000 54,0000 54,0000	4 1 3 1	4701 17 192 9	54.6000 54.4000 54.0000 53.8000	54.2000 54.6000 55.0000 55.8000	25 114 554 175	1 1 2 1
SELVITA	40,9000	17:02	43	0.00	0.00 %	104	PKC	PKC	170	0	0	[+]
SLV	0.00 0.00	36.9000 44.9000	17:00 17:00 17:00 17:00	1 34 26 42	40,9000 40,9000 40,9000 40,9000	1 1 1 6	2 10 50 1165	42.0000 41.2000 41.0000 40.9000	40.0000 40.9000 41.2000 41.3000	30 36 59 50	1 2 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,3690	17:00	971	0.00	0.00 %	1516	PKC	0.3680	3000	0	0	[+]
SFS	0.00 0.00	0.3330 0.4050	17:00 17:00 17:00 17:00	3000 800 5128 6945	0,3690 0,3690 0,3690 0,3690	1 1 1 5	173 1250 3944 19919	0.3700 0.3690 0.3520 0.3500	0.3690 0.3700 0.3780 0.3790	1000 19978 8970 21030	1 2 1 1
SHOPER	52,4000	17:00	5	0.00	0.00 %	791	PKC	PKC	245	0	0	[+]
SHO	0.00 0.00	47.2000 57.6000	16:49 16:49 16:49 16:49	100 75 100 20	52,4000 51,8000 51,8000 51,8000	1 1 4 2	60 5 295 12	53.2000 52.8000 52.4000 52.2000	52.4000 52.8000 53.0000 53.2000	386 234 372 93	4 3 4 3
SILVANO	4,8500	10:59	270	0.00	0.00 %	104	4.8000	4.8300	657	0	0	[+]
SFG	0.00 0.00	4.3700 5.3200	10:59 09:00 13:34 13:34	136 25 331 990	4,8500 4,8500 4,9900 4,9900	1 1 1 2	418 911 300 315	4.7600 4.6100 4.5200 4.5000	4.9500 4.9700 4.9800 5.2800	136 134 270 111	1 1 1 1
SIMFABRIC	1,5200	17:00	250	0.00	0.00 %	1400	1.5320	1.5380	714	0	0	[+]
SIM	0.00 0.00	1.3680 1.6720	16:49 16:38 16:38 16:30	547 10 1500 10	1,5200 1,5380 1,5140 1,5400	2 2 3 1	1672 2487 2534 227	1.5200 1.5140 1.5100 1.5020	1.5400 1.5460 1.5480 1.5600	4150 430 1206 700	2 1 2 2
SKARBIEC	33,0000	17:00	118	0.00	0.00 %	16	PKC	33.4000	45	0	0	[+]
SKH	0.00 0.00	29.7000 36.3000	17:00 16:28 16:09 16:09	222 54 1 88	33,0000 32,9000 32,9000 32,9000	1 2 1 1	155 140 59 16	33.0000 32.9000 32.8000 32.5000	34.0000 34.5000 34.6000 34.7000	668 120 93 100	2 2 2 1
SKYLINE	1,3700	15:44	1000	0.00	0.00 %	74	1.3600	1.4400	3000	0	0	[+]
SKL	0.00 0.00	1.2400 1.5000	10:27 12:06 10:22 11:14	1004 210 88 166	1,4000 1,4000 1,4500 1,4400	2 1 1 1	8556 5000 1666 4000	1.3500 1.3000 1.2600 1.2500	1.4500 1.5000 1.5200 1.5300	6846 900 2000 2440	3 1 1 1
SNIEZKA	81,2000	16:43	4	0.00	0.00 %	3	PKC	PKC	24	0	0	[+]
SKA	0.00 0.00	73.2000 89.2000	15:03 15:03 14:56 13:49	16 1 3 11	82,0000 82,0000 82,0000 82,0000	2 1 1 3	43 12 19 45	81.2000 80.6000 80.2000 80.0000	81.2000 82.0000 82.2000 82.6000	100 243 109 18	1 2 2 1
SONEL	14,8000	17:00	200	0.00	0.00 %	62	14.8000	14.8000	400	0	0	[+]
SON	0.00 0.00	13.3500 16.2500	17:00 17:00 17:00 16:21	100 10 5 2	14,8000 14,8000 14,8000 15,0000	3 4 1 2	420 327 10 1030	14.7500 14.7000 14.6500 14.6000	15.0000 15.2000 15.3000 15.3500	750 10 10 188	3 1 1 2
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	570,0000	16:49	1	0.00	0.00 %	1	PKC	572.0000	10	0	0	[+]
SPR	0.00 0.00	514.0000 626.0000	16:47 16:37 16:37 16:37	17 10 31 9	570,0000 570,0000 570,0000 572,0000	2 1 1 4	30 19 20 57	572.0000 570.0000 568.0000 566.0000	580.0000 584.0000 586.0000 588.0000	5 10 11 9	1 1 3 2
STALEXP	3,1500	17:00	86	0.00	0.00 %	1955	PKC	PKC	3264	0	0	[+]
STX	0.00 0.00	2.8350 3.4650	17:00 17:00 17:00 17:00	371 143 62 1191	3,1500 3,1500 3,1500 3,1500	1 3 4 1	15 109 3524 641	3.1800 3.1550 3.1500 3.1450	3.1000 3.1400 3.1500 3.1600	600 5000 4019 1133	1 1 4 1
STALPROD	232,0000	17:00	6	0.00	0.00 %	21	PKC	PKC	6	0	0	[+]
STP	0.00 0.00	209.0000 255.0000	17:00 16:35 16:35 16:35	1 4 10 1	232,0000 232,0000 232,0000 232,0000	2 4 2 3	16 46 20 75	232.0000 231.0000 230.0000 228.0000	232.0000 233.0000 234.0000 235.0000	2 11 53 19	1 1 2 2
STALPROFI	7,4800	17:00	5	0.00	0.00 %	201	PKC	7.5000	242	0	0	[+]
STF	0.00 0.00	6.7400 8.2200	17:00 16:43 16:36 16:36	40 2 158 90	7,4800 7,4800 7,4800 7,4800	1 5 1 1	750 516 70 10	7.5000 7.4800 7.4600 7.4400	7.5200 7.5400 7.5600 7.6000	220 100 1040 468	2 1 3 2
STAPORKOW	4,5000	17:00	200	0.00	0.00 %	31	PKC	4.5000	900	0	0	[+]
ZUK	0.00 0.00	4.0600 4.9400	17:00 16:18 15:27 15:14	5 3 2 3	4,5000 4,6000 4,6000 4,5000	1 1 1 2	443 20 3 4300	4.5000 4.4800 4.4600 4.4000	4.6000 4.6800 4.7000 4.7800	1695 283 1885 100	1 1 1 1
SUNEX	3,9600	17:00	300	0.00	0.00 %	282	PKC	3.9600	827	0	0	[+]
SNX	0.00 0.00	3.5650 4.3550	17:00 17:00 17:00 17:00	548 395 67 382	3,9600 3,9600 3,9600 3,9600	1 2 1 1	500 933 404 300	4.0100 3.8350 3.8250 3.8200	3.9800 3.9900 3.9950 4.0000	553 322 500 1767	3 1 1 4
SYGNITY	88,4000	17:00	1	0.00	0.00 %	11	PKC	89.8000	159	0	0	[+]
SGN	0.00 0.00	79.6000 97.2000	17:00 17:00 17:00 17:00	1 1 1 12	88,4000 88,4000 88,4000 88,4000	1 1 1 3	120 10 120 1080	89.8000 89.2000 88.6000 88.4000	90.0000 90.4000 91.0000 91.4000	1268 2 183 17	3 1 4 1
SYNEKTIK	275,0000	17:00	119	0.00	0.00 %	589	PKC	PKC	139	0	0	[+]
SNT	0.00 0.00	247.6000 302.4000	17:00 17:00 17:00 17:00	3 8 51 3	275,0000 275,0000 275,0000 275,0000	1 1 1 1	9 20 1 20	295.0000 282.0000 278.0000 277.0000	275.0000 276.2000 277.0000 278.0000	13 11 101 44	1 2 2 3
SYNTHAVERSE	3,5300	17:02	620	0.00	0.00 %	123	PKC	PKC	1151	0	0	[+]
SVE	0.00 0.00	3.1800 3.8800	17:00 17:00 17:00 17:00	492 150 1261 300	3,5300 3,5300 3,5300 3,5300	1 1 7 2	141 10 3607 20	3.5400 3.5350 3.5300 3.5250	3.5000 3.5200 3.5300 3.5400	1750 1515 625 1050	1 1 2 2
TALEX	19,8000	09:01	2	0.00	0.00 %	1	PKC	19.4000	516	0	0	[+]
TLX	0.00 0.00	17.9000 21.6000	09:01 09:01 09:01 09:01	2 2 2 2	19,8000 19,8000 19,8000 19,8000	1 2 1 1	80 542 3 30	18.6000 18.5000 18.0000 17.8000	20.0000 20.4000 20.6000 21.6000	300 20 80 150	1 1 1 1
TARCZYNSKI	121,0000	16:24	1	0.00	0.00 %	20	122.5000	PKC	1	0	0	[+]
TAR	0.00 0.00	109.0000 133.0000	16:04 15:40 14:46 14:33	170 15 1 1	121,5000 121,5000 121,0000 121,5000	2 1 1 1	4 1 1 1	121.0000 120.0000 119.5000 119.0000	121.0000 122.0000 122.5000 123.0000	36 1 1 707	1 1 1 4
TATRY MOUNTAIN	89,0000	13:51	1	0.00	0.00 %	20	89.0000	89.0000	9	0	0	[+]
TMR	0.00 0.00	80.5000 97.5000	12:49 12:48 12:45 12:42	19 23 23 30	88,0000 88,0000 88,0000 88,0000	1 1 2 1	116 2 3 40	87.5000 86.5000 86.0000 84.5000	104.0000 105.0000 107.0000 109.0000	7 51 391 448	1 3 2 4
TAURONPE	8,6800	17:01	500	0.00	0.00 %	3938	PKC	PKC	3059	0	0	[+]
TPE	0.00 0.00	7.8120 9.5480	17:00 17:00 17:00 17:00	521 1000 80 420	8,6800 8,6800 8,6800 8,6800	2 2 1 14	2300 405 1150 24480	8.7000 8.6900 8.6860 8.6800	8.6800 8.6980 8.7000 8.7020	7356 100 10722 100	8 1 3 1
TENDERHUT	5,8000	16:45	20	0.00	0.00 %	100	5.8000	5.8000	107	0	0	[+]
THG	0.00 0.00	5.2200 6.3800	16:14 16:14 16:14 16:14	5 20 65 20	5,6800 5,7000 5,7200 5,7200	1 1 1 1	15 20 20 20	5.6800 5.6600 5.6400 5.6200	5.8600 5.9000 5.9200 5.9800	20 65 20 20	1 1 1 1
TERMOREX	0,6850	16:43	172	0.00	0.00 %	510	0.6800	0.6850	328	0	0	[+]
TRR	0.00 0.00	0.6200 0.7500	16:43 15:04 15:10 09:20	1515 485 15 18	0,6700 0,6700 0,6700 0,6800	1 1 1 1	500 500 500 500	0.6650 0.6600 0.6550 0.6500	0.6900 0.6950 0.7000 0.7050	3264 5500 99209 500	2 3 4 1
TESGAS	1,8850	17:00	254	0.00	0.00 %	746	1.8850	1.8850	170	0	0	[+]
TSG	0.00 0.00	1.7000 2.0700	16:45 16:44 16:44 16:44	1000 4500 135 7338	1,9100 1,9200 1,9200 1,9200	1 2 1 1	700 1030 850 746	1.8800 1.8700 1.8650 1.8600	1.9400 1.9750 1.9800 1.9950	5209 1000 800 800	1 1 1 1
TEXT	39,0600	17:01	51	0.00	0.00 %	796	PKC	PKC	461	0	0	[+]
TXT	0.00 0.00	35.1600 42.9600	17:01 17:00 17:00 17:00	64 94 40 40	39,0600 39,0600 39,0600 39,0600	1 1 1 1	8 25 35 39	40.0000 39.8600 39.6800 39.5000	36.0000 37.5000 38.0000 38.6000	400 120 3 30	1 1 2 1
TORPOL	57,4000	17:01	160	0.00	0.00 %	370	PKC	PKC	87	0	0	[+]
TOR	0.00 0.00	51.7000 63.1000	17:00 17:00 17:00 17:00	40 3 34 50	57,4000 57,4000 57,4000 57,4000	1 2 2 9	25 24 46 363	58.4000 58.0000 57.5000 57.4000	57.0000 57.4000 57.5000 57.6000	30 620 792 258	1 5 3 2
TOYA	9,3100	17:04	252	0.00	0.00 %	403	PKC	PKC	469	0	0	[+]
TOA	0.00 0.00	8.3800 10.2400	17:03 17:00 17:00 17:00	515 233 67 193	9,3100 9,3100 9,3100 9,3100	1 1 2 1	110 1721 63 150	9.3800 9.3700 9.3500 9.3200	9.3000 9.3400 9.3500 9.3700	600 142 47 100	1 1 1 1
TRAKCJA	3,2300	17:00	150	0.00	0.00 %	4202	PKC	PKC	13	0	0	[+]
TRK	0.00 0.00	2.9100 3.5500	16:49 16:49 16:49 16:49	502 174 30 200	3,2350 3,2400 3,2400 3,2400	2 1 4 17	2770 2500 2650 6406	3.2500 3.2450 3.2400 3.2300	3.2300 3.2350 3.2550 3.2600	2764 2498 20 20	5 2 2 2
TRANSPOL	3,8000	15:46	118	0.00	0.00 %	30	3.8000	PKC	132	0	0	[+]
TRN	0.00 0.00	3.4200 4.1800	15:46 14:27 14:27 12:14	251 473 629 334	3,8000 3,8000 3,8000 3,8000	1 1 1 1	400 263 10 5	3.7700 3.7300 3.7200 3.7100	3.8300 3.8700 3.8800 3.8900	10 621 1100 2576	1 3 2 1
TSGAMES	87,1000	17:03	400	0.00	0.00 %	165	PKC	PKC	317	0	0	[+]
TEN	0.00 0.00	78.4000 95.8000	17:00 17:00 17:00 17:00	25 60 20 20	87,1000 87,1000 87,1000 87,1000	1 1 2 6	6 8 130 103	87.6000 87.4000 87.3000 87.1000	80.0000 87.0000 87.1000 87.2000	4 315 31 15	1 3 4 1
ULMA	60,5000	15:29	6	0.00	0.00 %	137	59.0000	60.5000	1	0	0	[+]
ULM	0.00 0.00	54.5000 66.5000	15:29 15:25 15:25 15:25	15 6 12 12	60,5000 59,5000 59,5000 59,5000	2 1 2 1	93 12 104 94	57.0000 55.0000 54.0000 52.0000	61.0000 61.5000 62.0000 62.5000	93 229 800 30	2 4 4 1
ULTGAMES	11,2000	17:00	524	0.00	0.00 %	100	11.5000	11.2000	1637	0	0	[+]
ULG	0.00 0.00	10.1000 12.3000	17:00 17:00 17:00 17:00	47 453 9 147	11,2000 11,2000 11,2000 11,2000	1 1 3 6	21 67 257 11	11.3000 11.1500 11.1000 11.0500	11.5000 11.6500 11.7500 11.8000	300 103 400 460	1 1 2 2
UNIBEP	13,8000	16:46	1	0.00	0.00 %	467	PKC	13.8000	97	0	0	[+]
UNI	0.00 0.00	12.4500 15.1500	14:43 14:41 14:33 14:30	293 130 1 3	13,7000 13,7000 13,8000 13,8000	1 2 1 3	3000 57 50 215	13.9000 13.8000 13.7500 13.7000	13.8500 14.0000 14.0500 14.1000	125 433 50 1	1 3 1 1
UNICREDIT	294,0000	15:08	2	0.00	0.00 %	1	PKC	PKC	1	0	0	[+]
UCG	0.00 0.00	264.6000 323.4000	12:38 11:57 11:53 11:26	26 31 2 205	292,3000 292,4000 294,0000 295,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	292.0000 292.5000 299.0000 323.7000	3 3 3 3	1 1 1 1
UNIMOT	127,0000	17:00	5	0.00	0.00 %	19	PKC	PKC	15	0	0	[+]
UNT	0.00 0.00	114.4000 139.6000	16:48 16:48 16:48 16:45	20 28 10 2	127,0000 127,0000 126,8000 126,8000	6 1 1 2	453 4 1 8	127.0000 126.8000 126.6000 126.4000	126.8000 127.0000 127.2000 127.4000	3 33 274 38	1 1 2 2
URTESTE	40,0000	16:07	23	0.00	0.00 %	1	38.6000	39.9000	153	0	0	[+]
URT	0.00 0.00	36.0000 44.0000	16:07 16:07 16:07 15:33	10 47 20 55	39,4000 39,0000 38,9000 39,0000	1 1 1 1	50 20 29 50	38.5000 38.3000 38.2000 38.1000	40.0000 40.4000 41.0000 41.3000	27 30 10 5	1 1 1 1
VERCOM	127,4000	17:00	1	0.00	0.00 %	441	PKC	PKC	47	0	0	[+]
VRC	0.00 0.00	114.8000 140.0000	17:00 17:00 16:49 16:49	19 2 1 1	127,4000 127,4000 127,4000 127,4000	1 1 1 1	2 12 2 3	128.0000 127.8000 127.6000 127.2000	127.6000 128.0000 128.4000 128.6000	109 338 145 80	3 2 3 1
VIGOSYS	442,0000	17:00	1	0.00	0.00 %	6	PKC	PKC	3	0	0	[+]
VGO	0.00 0.00	398.0000 486.0000	17:00 17:00 17:00 16:48	4 3 3 2	442,0000 442,0000 442,0000 443,0000	2 1 2 1	11 1 45 2	442.0000 441.0000 440.0000 439.0000	446.0000 452.0000 454.0000 455.0000	1 10 4 17	1 1 1 1
VINDEXUS	12,9000	17:00	1	0.00	0.00 %	88	PKC	12.8000	44	0	0	[+]
VIN	0.00 0.00	11.6500 14.1500	16:49 16:19 16:07 15:59	3 50 100 88	12,9500 12,8500 12,8500 12,9000	1 2 3 5	500 5150 1064 3193	13.0500 13.0000 12.9000 12.8500	12.8500 12.9000 13.0000 13.0500	390 570 9430 100	1 2 6 1
VIVID	0,6540	16:49	2895	0.00	0.00 %	47	PKC	PKC	100	0	0	[+]
VVD	0.00 0.00	0.5900 0.7180	16:44 16:44 16:44 16:44	470 600 200 300	0,6420 0,6420 0,6440 0,6440	2 2 1 1	5000 330 30 30	0.6500 0.6420 0.6400 0.6380	0.6500 0.6520 0.6580 0.6600	100 2000 26 65	1 1 1 3
VOTUM	44,9500	17:00	35	0.00	0.00 %	353	PKC	PKC	418	0	0	[+]
VOT	0.00 0.00	40.5000 49.4000	17:00 17:00 17:00 17:00	1 30 10 10	44,9500 44,9500 44,9500 44,9500	3 4 5 1	170 2498 660 46	45.2000 45.0000 44.9500 44.9000	44.3000 44.8000 44.9000 44.9500	201 30 160 1379	1 1 1 3
VOXEL	120,8000	17:00	11	0.00	0.00 %	47	PKC	PKC	62	0	0	[+]
VOX	0.00 0.00	108.8000 132.8000	16:49 16:49 16:48 16:47	1 14 5 21	120,8000 120,8000 120,2000 120,2000	1 1 10 1	1 12 308 100	125.0000 123.0000 120.8000 120.4000	120.2000 120.6000 120.8000 121.0000	30 151 38 25	1 1 2 2
VRGSA	4,8800	17:03	270	0.00	0.00 %	236	PKC	PKC	396	0	0	[+]
VRG	0.00 0.00	4.4000 5.3600	17:00 17:00 17:00 17:00	519 81 130 70	4,8800 4,8800 4,8800 4,8800	5 1 1 1	411 135 913 577	4.8800 4.8700 4.8500 4.8400	4.4000 4.8800 4.9000 4.9500	14 2380 1081 45	1 1 1 1
WARIMPEX	2,3500	17:00	10	0.00	0.00 %	718	PKC	PKC	418	0	0	[+]
WXF	0.00 0.00	2.1200 2.5800	16:36 16:36 16:34 16:34	141 859 3000 150	2,3200 2,3200 2,3200 2,3200	2 4 6 2	1840 1713 5641 4213	2.3500 2.3300 2.3200 2.3100	2.3500 2.3900 2.4000 2.4300	2 1746 933 220	1 2 1 1
WASKO	2,2200	16:41	9	0.00	0.00 %	14076	PKC	PKC	1041	0	0	[+]
WAS	0.00 0.00	2.0000 2.4400	16:41 16:40 16:40 16:40	1 491 578 3931	2,1800 2,2200 2,2200 2,2200	1 1 1 1	661 2000 2000 2500	2.6600 2.6000 2.3500 2.3200	2.2000 2.2100 2.2200 2.2400	10309 1000 4989 1002	4 1 3 1
WAWEL	700,0000	17:03	1	0.00	0.00 %	1	PKC	PKC	1	0	0	[+]
WWL	0.00 0.00	630.0000 770.0000	17:00 16:47 16:35 13:23	1 4 1 1	700,0000 700,0000 700,0000 700,0000	1 1 5 2	1 1 46 8	700.0000 698.0000 696.0000 694.0000	704.0000 706.0000 710.0000 714.0000	14 10 20 27	1 1 2 3
WIELTON	5,5400	17:01	200	0.00	0.00 %	2769	PKC	PKC	843	0	0	[+]
WLT	0.00 0.00	4.9900 6.0900	17:00 17:00 17:00 17:00	1500 2000 1500 3201	5,5400 5,5400 5,5400 5,5400	2 1 7 3	516 100 2961 1255	5.5600 5.5500 5.5400 5.5300	5.4100 5.5400 5.5600 5.5700	258 3358 2 5	1 6 1 1
WIKANA	7,1000	15:38	1	0.00	0.00 %	3300	7.0000	PKC	9	0	0	[+]
WIK	0.00 0.00	6.4000 7.8000	15:33 15:10 15:08 12:43	150 1 1100 1	6,7500 7,1000 6,9000 7,1000	1 1 1 1	1150 1000 891 1495	6.8000 6.7500 6.7000 6.6500	7.1000 7.6000 7.8000 8.0000	1226 1316 3273 3654	3 1 1 4
WIRTUALNA	59,1000	17:02	3160	0.00	0.00 %	684	PKC	PKC	80	0	0	[+]
WPL	0.00 0.00	53.2000 65.0000	17:00 17:00 17:00 17:00	117 68 32 110	59,1000 59,1000 59,1000 59,1000	9 8 3 5	239 743 8 1014	59.1000 59.0000 58.9000 58.8000	59.0000 59.1000 59.2000 59.4000	15 26 5 400	1 2 1 1
WITTCHEN	15,0400	17:00	14	0.00	0.00 %	283	PKC	PKC	858	0	0	[+]
WTN	0.00 0.00	13.5400 16.5400	17:00 17:00 17:00 17:00	131 4900 60 200	15,0400 15,0400 15,0400 15,0400	3 12 3 20	551 2291 507 2321	15.0600 15.0400 15.0200 15.0000	14.0000 15.0000 15.0400 15.0600	309 645 4708 4904	1 3 11 3
WOODPCKR	2,5000	17:02	292	0.00	0.00 %	200	2.5000	2.3000	60	0	0	[+]
WPR	0.00 0.00	2.2500 2.7500	17:02 17:00 16:49 16:23	365 15 140 606	2,5000 2,5000 2,5200 2,6400	1 1 1 2	100 5 15 955	2.4500 2.4100 2.4000 2.3500	2.5000 2.6000 2.6300 2.6600	171 15 20 710	3 1 1 1
XPLUS	2,3900	16:25	1	0.00	0.00 %	20	PKC	2.3500	201	0	0	[+]
XPL	0.00 0.00	2.1600 2.6200	16:25 16:05 16:05 16:03	5 100 100 200	2,3700 2,3400 2,3400 2,3300	1 1 1 1	50 50 100 200	2.2500 2.2400 2.2200 2.2100	2.3900 2.4000 2.4200 2.4400	180 745 50 100	2 3 1 1
XTB	71,0400	17:01	16356	0.00	0.00 %	3571	PKC	PKC	1759	0	0	[+]
XTB	0.00 0.00	63.9400 78.1400	17:01 17:00 17:00 17:00	6184 43 6417 40	71,0400 71,0400 71,0400 71,0400	1 2 1 1	27 20 115 2	73.0400 72.0000 71.5000 71.3600	71.0000 71.0200 71.0400 71.0600	216 3 431 18	3 1 9 1
XTPL	71,0000	17:00	9	0.00	0.00 %	17	PKC	71.5000	45	0	0	[+]
XTP	0.00 0.00	63.9000 78.1000	17:00 16:48 16:46 16:46	21 4 62 75	71,0000 70,7000 70,4000 70,5000	1 1 1 1	21 300 38 22	71.2000 71.0000 70.4000 70.3000	72.9000 73.0000 74.7000 75.0000	7 44 43 13	1 1 1 1
YARRL	6,5800	16:38	189	0.00	0.00 %	37	6.5800	6.6000	357	0	0	[+]
YRL	0.00 0.00	5.9400 7.2200	16:37 16:37 16:37 16:37	2 2 280 527	6,6200 6,6600 6,6800 6,7000	2 1 3 5	210 10 29 230	6.5600 6.5400 6.5200 6.5000	6.7600 6.7800 6.8000 6.8200	215 3 350 220	3 1 1 1
ZABKA	22,8900	17:04	120	0.00	0.00 %	3016	PKC	PKC	243	0	0	[+]
ZAB	0.00 0.00	20.6100 25.1700	17:00 17:00 17:00 17:00	100 222 165 4	22,8900 22,8900 22,8900 22,8900	2 1 1 1	61 5 69 20	24.0000 22.9800 22.9500 22.9100	22.3300 22.6000 22.8800 22.8900	60 211 287 116658	1 1 4 30
ZAMET	0,7700	17:00	1896	0.00	0.00 %	3850	0.7700	0.7700	4	0	0	[+]
ZMT	0.00 0.00	0.6940 0.8460	17:00 16:47 16:46 16:46	100 250 2650 1204	0,7700 0,7700 0,7700 0,7680	1 1 1 1	1250 497 154 30	0.7620 0.7580 0.7560 0.7540	0.7740 0.7760 0.7780 0.7840	1500 500 30 2023	1 1 1 1
ZEPAK	17,4800	17:03	66	0.00	0.00 %	63	PKC	PKC	238	0	0	[+]
ZEP	0.00 0.00	15.7400 19.2200	17:03 17:02 17:01 17:00	98 2 170 230	17,4800 17,4800 17,4800 17,4800	1 1 1 1	574 523 350 200	17.6000 17.5800 17.5600 17.5000	17.4000 17.4200 17.4800 17.5000	160 63 187 30	1 1 2 1
ZREMB	7,1000	17:02	1500	0.00	0.00 %	297	PKC	7.0900	34	0	0	[+]
ZRE	0.00 0.00	6.3900 7.8100	17:00 17:00 17:00 17:00	408 194 1398 225	7,1000 7,1000 7,1000 7,1000	1 1 1 1	87 1000 184 50	7.1100 7.1000 7.0800 7.0700	7.1000 7.1100 7.1400 7.1500	423 172 225 242	3 1 2 2
ZUE	11,7500	17:02	120	0.00	0.00 %	1322	PKC	PKC	32	0	0	[+]
ZUE	0.00 0.00	10.6000 12.9000	17:00 16:47 16:24 16:24	5 93 68 2	11,7500 11,5500 11,8000 11,8000	1 4 3 1	120 300 330 372	12.0000 11.8000 11.7500 11.6500	11.7500 11.8000 11.9000 11.9500	27 3000 130 1515	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	116148.7	-0.36%	12-23
WIG20	3160.8	+0.17%	9:02
WIG20 Fut	3185.0	+0.16%	8:47
WIG20USD	880.4	-0.52%	12-23
mWIG40	8123.6	+0.09%	12-23
sWIG80	28961.9	+0.28%	12-23

Notowania Świat
Dow	48711.0	-0.04%	12-26
SP500 Fut	6969.8	-0.14%	8:52
Nikkei	50526.9	-0.44%	7:45
DAX	24340.1	+0.23%	12-23
Ropa WTI	57.4	+1.22%	9:02
Złoto	4467.0	-1.42%	9:02

Notowania Waluty
EUR/PLN	4.21702	+0.02%	9:02
CHF/PLN	4.53926	+0.03%	9:02
USD/PLN	3.58225	+0.04%	9:02
EUR/USD	1.17720	-0.02%	9:02
GBP/USD	1.34781	-0.18%	9:02
USD/JPY	156.151	-0.22%	9:02

Forum
» Prośba o dodanie notowań Space... [0][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]

Wzrosty	Spadki	Staty
SOPHARMA	12.75	1.59%
DIAG	169.00	0.00%
ZABKA	22.89	0.00%
TENDERHUT	5.80	0.00%
POLTREG	24.60	0.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
NOVAVISGR	0.90	0.00%
06MAGNA	2.44	0.00%
IMPERA	1.31	0.00%
MDIENERGIA	0.82	0.00%
Więcej ...
Rośnie:		1 Spółek
Bez zmian:		351 Spółek
Spada:		1 Spółek
Obrót:		0 PLN.

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