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

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

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
08OCTAVA	0.83	0.00 %	15:00:00	11	0.83	1	2056	0.83	0.87	11454	2	0	0	[+]
08N	0.83 0.83	0.75 0.91	15:00:00 11:00:00 11:00:00 15:00:00	3 2 28 5	0.83 0.83 0.83 0.83	1 1 1 0	10000 10 1200 0	0.82 0.80 0.75 0.00	0.89 0.90 0.94 0.95	1900 9091 253 495	1 3 1 1
11B	393.50	0.00 %	17:00:00	1	393.50	1	2	393.00	393.50	63	2	3	1,125	[+]
11B	391.00 394.50	354.50 432.50	17:00:00 17:00:00 17:00:00 17:00:00	4 2 2 2	393.50 393.50 393.50 393.50	1 1 2 1	111 200 105 20	392.50 392.00 391.00 390.50	394.00 394.50 395.00 395.50	117 10 129 30	5 2 5 1
4FUNMEDIA	8.18	1.53 %	15:34:08	1	7.98	2	1200	7.64	7.98	999	1	8	60	[+]
4FM	7.70 8.18	7.38 8.98	15:26:34 15:26:34 15:26:34 15:26:34	300 100 500 1000	7.70 7.70 7.70 7.72	1 2 1 2	1000 550 500 757	7.62 7.60 7.56 7.50	8.00 8.04 8.06 8.18	75 520 102 105	1 1 1 1
ABCDATA	1.41	0.43 %	16:42:58	530	1.41	1	5675	1.41	1.42	1994	2	38	54	[+]
ABC	1.40 1.42	1.27 1.55	16:29:46 16:20:36 16:20:36 15:56:05	3000 795 1355 3000	1.41 1.41 1.42 1.42	1 1 1 1	8116 9737 50 294	1.41 1.41 1.40 1.39	1.42 1.43 1.43 1.44	10010 81971 1325 11000	3 2 1 3
ABMSOLID	0.00	0.00 %	11:00:00	1	0.55	1	2000	0.25	0.55	1971	1	0	0	[+]
ABM	0.00 0.00	0.49 0.60	11:05:27 11:00:00 11:00:00 15:29:16	11 1 175 1000	0.54 0.54 0.54 0.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.55 0.60 0.80 0.88	2336 1991 25 1460	1 1 1 1
ABPL	16.90	-0.89 %	14:26:36	42	16.70	1	20	16.65	16.80	403	1	1	16	[+]
ABE	16.70 16.90	15.25 18.55	13:45:30 13:45:30 13:45:30 13:12:55	58 286 206 30	16.70 16.75 16.85 16.85	1 1 1 1	250 60 92 50	16.60 16.10 16.05 16.00	16.90 17.15 17.25 17.35	210 20 225 30	2 1 1 1
ACAUTOGAZ	50.50	-1.96 %	15:47:52	25	50.00	1	75	50.00	50.50	154	3	1	49	[+]
ACG	49.20 50.50	45.60 55.50	15:47:12 15:47:12 15:46:50 15:19:39	148 2 100 30	50.00 50.00 50.00 50.50	1 1 5 2	100 67 310 200	49.80 49.20 49.00 48.00	51.00 51.50 52.00 53.50	272 311 125 176	4 3 2 2
ACTION	3.21	-0.31 %	16:34:11	601	3.19	1	500	3.13	3.19	399	1	4	13	[+]
ACT	3.12 3.21	2.89 3.53	16:34:11 16:33:41 16:04:23 15:48:41	399 418 300 800	3.18 3.18 3.12 3.12	1 1 2 1	900 500 1740 327	3.12 3.11 3.07 3.06	3.21 3.27 3.28 3.30	667 450 275 1478	1 1 1 2
ADIUVO	7.40	6.76 %	17:00:00	15	7.90	1	1948	7.32	7.90	5	1	2	12	[+]
ADV	7.32 7.90	6.66 8.14	17:00:00 17:00:00 17:00:00 15:46:16	20 20 15 52	7.90 7.90 7.90 7.32	2 1 1 1	70 20 100 1200	7.30 7.20 7.06 6.54	8.00 8.06 8.16 8.30	20 27 20 20	1 1 1 1
AGORA	12.30	-2.78 %	17:00:00	43	12.25	1	463	12.25	12.50	120	1	0	4	[+]
AGO	12.25 12.30	11.10 13.50	15:45:13 15:45:13 15:45:13 17:00:00	43 121 100 100	12.25 12.25 12.30 12.60	1 2 2 1	100 1170 1100 50	12.20 12.05 12.00 11.95	12.55 12.60 12.70 12.75	155 100 143 950	2 1 2 2
AGROTON	3.58	-1.92 %	17:00:00	20	3.58	1	60	3.50	3.47	15	1	0	1	[+]
AGT	3.58 3.58	3.22 3.94	14:33:02 17:00:00 15:50:26 15:45:31	185 10 210 125	3.58 3.65 3.60 3.50	1 1 1 1	260 300 3445 335	3.42 3.41 3.40 3.37	3.58 3.59 3.68 3.69	9 390 445 710	1 1 1 1
AILLERON	7.56	1.59 %	17:00:00	100	7.68	1	900	7.68	7.86	232	1	3	19	[+]
ALL	7.56 7.94	6.82 8.30	16:33:34 14:09:58 11:09:58 10:19:26	115 186 10 980	7.88 7.88 7.94 7.66	1 1 1 2	1000 987 1000 541	7.62 7.60 7.24 7.20	7.88 7.92 7.94 7.98	199 200 817 1205	1 1 2 2
ALCHEMIA	0.00	0.00 %	12:13:47	100	4.76	0	0	0.00	0.00	0	0	0	0	[+]
ALC	0.00 0.00	4.30 5.20	16:13:19 16:13:13 16:13:10 16:13:09	404 500 500 500	4.80 4.80 4.80 4.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
ALIOR	50.35	-0.38 %	17:03:12	50	49.96	2	1410	49.94	49.96	298	1	163	8,140	[+]
ALR	49.70 50.45	45.32 55.35	17:03:12 17:03:12 17:00:00 17:00:00	442 1710 303 412	49.96 49.96 49.96 49.96	2 2 4 1	2979 1818 3813 423	49.92 49.90 49.88 49.86	50.00 50.15 50.20 50.25	1500 4348 4846 5468	1 4 4 4
ALTA	2.74	-1.46 %	16:44:20	100	2.70	1	2910	2.58	2.70	2700	1	0	0	[+]
AAT	2.70 2.74	2.48 3.00	09:00:00 09:04:24 09:00:00 16:39:33	1 2 2 1	2.74 2.74 2.74 2.74	1 1 1 1	591 2000 200 212	2.50 2.40 2.34 2.22	2.74 2.76 2.80 2.92	8653 45 100 770	3 2 1 1
ALTUSTFI	2.28	-5.13 %	17:00:00	337	2.22	3	7863	2.22	2.27	441	1	112	261	[+]
ALI	2.22 2.45	2.06 2.50	17:00:00 17:00:00 16:46:31 16:46:26	163 237 1059 941	2.22 2.22 2.24 2.24	1 5 2 1	500 5354 808 5000	2.21 2.20 2.19 2.18	2.27 2.28 2.31 2.32	200 1500 1000 750	1 2 1 2
ALUMETAL	37.20	-0.53 %	16:25:25	20	37.30	3	143	37.00	37.20	10	1	1	24	[+]
AML	37.00 37.50	33.50 40.90	16:14:49 15:18:01 13:51:33 13:51:33	20 26 146 14	37.30 37.00 37.00 37.00	3 1 1 1	160 51 100 250	36.90 36.30 36.20 36.10	37.30 37.40 37.50 37.60	537 27 556 78	2 1 4 1
AMBRA	15.80	-2.21 %	17:00:00	97	15.50	1	200	15.45	15.50	352	1	1	14	[+]
AMB	15.50 15.80	14.25 17.35	17:00:00 17:00:00 17:00:00 15:56:27	500 50 1 64	15.50 15.50 15.50 15.60	3 3 2 3	241 595 192 609	15.40 15.35 15.25 15.10	15.75 15.80 15.85 15.90	226 241 544 612	1 1 2 1
AMICA	116.00	0.00 %	16:19:45	13	116.00	3	40	115.40	115.80	100	1	1	169	[+]
AMC	115.20 116.00	104.40 127.60	15:30:19 15:05:03 15:01:35 14:41:14	16 100 43 164	116.00 116.00 116.00 116.00	7 1 1 1	117 12 3 25	115.00 114.20 114.00 113.80	116.20 116.40 116.60 116.80	100 421 84 120	1 1 3 1
AMREST	38.00	1.45 %	17:00:00	37	38.55	3	475	38.55	38.80	174	1	14	538	[+]
EAT	38.00 38.85	34.20 41.80	17:00:00 17:00:00 17:00:00 17:00:00	25 38 25 25	38.55 38.55 38.55 38.55	2 2 3 1	550 262 388 38	38.50 38.45 38.40 38.35	38.85 38.90 38.95 39.00	368 301 253 3811	2 3 2 14
APATOR	24.90	0.00 %	17:00:00	120	25.00	1	222	24.30	25.00	456	1	0	11	[+]
APT	24.90 25.00	22.50 27.30	17:00:00 17:00:00 15:42:49 16:20:07	200 68 50 100	25.00 25.00 24.90 25.00	1 1 2 2	596 222 600 562	24.20 24.10 24.00 23.90	25.20 25.30 25.50 25.90	158 160 81 834	2 1 1 2
APLISENS	10.20	0.99 %	09:00:39	2	10.20	2	392	10.00	10.20	286	2	0	0	[+]
APN	10.20 10.20	9.20 11.20	14:03:39 09:04:14 16:20:57 12:13:37	840 2 5 112	10.10 10.20 10.10 10.10	1 2 2 1	200 120 2050 100	9.70 9.50 9.20 9.10	10.40 10.50 10.60 10.80	200 1000 73 453	1 1 1 3
APSENERGY	2.10	-2.78 %	09:14:12	1700	2.10	2	4800	2.01	2.11	3700	1	4	8	[+]
APE	2.10 2.10	1.89 2.31	09:00:00 09:00:00 09:00:00 11:26:21	2000 5 5 30	2.10 2.16 2.19 2.14	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.29 2.30 2.59 2.65	1166 295 3293 2620	1 1 1 1
ARCHICOM	15.10	0.67 %	15:08:53	37	15.10	1	100	14.75	15.10	843	2	0	1	[+]
ARH	15.10 15.10	13.60 16.60	09:27:00 16:04:00 14:53:37 14:53:36	20 82 1 1	15.10 15.00 15.10 15.10	1 1 2 1	100 530 146 150	14.70 14.45 14.40 13.50	15.15 15.50 15.70 15.80	960 190 40 44	2 1 1 1
ARCTIC	2.50	0.00 %	17:00:00	594	2.50	1	19	2.48	2.50	1206	1	9	21	[+]
ATC	2.48 2.50	2.25 2.75	16:46:08 16:46:08 16:46:08 16:46:08	637 236 1000 669	2.50 2.50 2.50 2.50	3 4 3 2	2189 1050 3300 1700	2.47 2.46 2.45 2.44	2.52 2.59 2.60 2.61	1937 3000 2202 2134	3 1 3 2
ARCUS	2.12	3.77 %	16:42:29	1	2.20	1	292	2.12	2.20	7044	2	6	12	[+]
ARC	2.12 2.20	1.91 2.32	16:42:13 16:42:01 16:36:23 16:36:23	1 1 1 757	2.20 2.20 2.20 2.16	1 1 1 1	3572 600 3750 1664	2.10 2.02 2.00 1.80	2.24 2.30 2.36 2.40	1000 2203 2600 2000	1 1 1 1
ARTERIA	4.60	0.00 %	09:00:00	2	4.60	1	1800	4.34	4.54	1655	1	0	0	[+]
ARR	4.60 4.60	4.14 5.05	16:44:38 16:44:38 16:09:21 15:52:57	1 1720 1720 50	4.60 4.38 4.38 4.58	1 1 0 0	130 10 0 0	3.90 3.40 0.00 0.00	4.60 4.66 4.68 4.90	2794 987 477 2140	2 1 1 2
ARTMAN	3.56	0.00 %	16:21:53	100	3.56	1	500	3.50	3.56	6620	1	0	1	[+]
ART	3.44 3.56	3.21 3.92	14:54:31 10:45:35 10:45:35 09:00:00	41 5 175 5	3.45 3.44 3.44 3.56	1 1 1 1	359 2345 37 200	3.46 3.44 3.43 3.42	3.58 3.99 4.00 4.09	2250 330 6560 1500	1 1 4 1
ASBIS	2.23	1.59 %	16:09:00	33	2.23	1	1000	2.20	2.23	1267	2	13	28	[+]
ASB	2.20 2.24	2.01 2.45	16:09:00 15:27:09 15:12:17 13:54:45	467 2 400 2825	2.23 2.23 2.22 2.22	1 2 1 1	7000 1500 1300 751	2.19 2.18 2.16 2.15	2.24 2.25 2.26 2.28	500 1800 10000 11500	1 3 1 3
ASSECOBS	26.20	-0.72 %	17:00:00	10	27.40	3	278	26.20	27.40	4	1	1	18	[+]
ABS	26.20 27.40	23.60 28.80	14:36:53 11:51:25 11:51:25 10:49:43	52 1 99 3	26.60 26.60 26.40 26.60	3 1 1 2	121 90 100 41	26.00 25.80 25.60 25.40	27.60 27.80 28.00 28.20	100 198 530 850	1 2 4 2
ASSECOPOL	54.50	-2.11 %	17:00:00	81	53.30	6	863	53.30	53.65	70	1	34	1,806	[+]
ACP	53.30 54.85	49.06 59.95	17:00:00 17:00:00 17:00:00 17:00:00	66 120 105 15	53.30 53.30 53.30 53.30	2 3 4 2	252 683 1189 417	53.25 53.20 53.15 53.10	53.70 53.80 53.85 53.90	809 299 976 364	1 2 2 2
ASSECOSEE	16.50	-0.60 %	17:00:00	30	16.50	2	281	16.30	16.50	336	1	0	6	[+]
ASE	16.30 16.70	14.90 18.10	15:50:39 15:50:39 15:15:55 15:02:45	18 7 62 72	16.40 16.40 16.50 16.50	1 1 1 1	626 370 79 170	16.20 16.00 15.90 15.60	16.70 16.80 16.90 17.00	2511 348 882 30	3 1 2 1
ASTARTA	23.90	-0.84 %	15:29:37	40	23.70	2	360	23.70	24.00	399	3	0	5	[+]
AST	23.70 23.90	21.60 26.20	15:29:37 15:28:02 15:28:02 09:10:58	10 10 40 100	23.70 23.70 23.70 23.90	1 2 1 2	135 157 100 455	23.60 23.40 23.20 23.00	24.80 24.90 25.00 25.50	270 210 157 291	2 1 1 2
ATAL	41.00	2.68 %	16:39:09	70	42.20	1	23	42.10	42.20	7	1	9	371	[+]
1AT	40.90 42.50	36.90 45.10	16:28:07 16:06:50 15:51:04 15:51:04	23 50 10 10	42.20 42.40 41.70 41.90	1 2 1 3	23 73 65 100	42.00 41.90 41.80 41.70	42.40 42.50 42.60 42.70	180 162 114 232	3 3 2 2
ATENDE	3.82	-3.06 %	17:00:00	2	3.80	1	200	3.76	3.80	677	2	150	569	[+]
ATD	3.76 3.82	3.44 4.20	16:46:51 16:33:45 16:28:29 15:58:31	420 50 1 300	3.76 3.80 3.80 3.76	1 1 2 1	395 670 801 2000	3.74 3.72 3.70 3.68	3.82 3.92 3.96 3.98	2000 250 550 1055	2 1 1 2
ATLANTAPL	0.00	0.00 %	15:00:00	2	4.73	1	1663	4.51	4.60	459	1	0	0	[+]
ATP	0.00 0.00	4.26 5.20	11:00:00 11:00:00 11:00:00 15:00:00	1700 15 1025 920	4.50 4.50 4.50 4.50	1 1 1 0	7285 1800 400 0	4.50 4.30 4.20 0.00	4.73 4.99 5.00 5.50	1714 726 4342 11385	2 2 2 1
ATLANTIS	0.00	0.00 %	11:55:29	990	0.44	1	1878	0.41	PKC	2601	4	0	0	[+]
ATS	0.00 0.00	0.40 0.48	11:45:11 10:56:17 10:56:17 09:26:08	10 5000 1000 800	0.44 0.44 0.44 0.43	1 1 1 0	3200 1250 111 0	0.40 0.40 0.01 0.00	0.39 0.40 0.42 0.43	100 300 200 1125	1 1 1 2
ATLASEST	1.36	6.72 %	12:13:25	1450	1.43	1	1000	1.36	1.42	1200	2	3	4	[+]
ATL	1.36 1.43	1.22 1.49	09:00:00 09:00:00 17:00:00 17:00:00	1300 399 2260 103	1.36 1.34 1.34 1.34	1 1 1 1	2590 2761 4740 400	1.36 1.34 1.32 1.28	1.43 1.45 1.50 1.55	50 5000 5000 8448	1 1 1 1
ATM	8.80	3.29 %	09:00:00	2	8.80	1	1000	8.20	8.52	888	1	0	0	[+]
ATM	8.80 8.80	7.92 9.68	11:45:16 09:00:00 09:00:00 10:02:50	33 13 123 180	8.52 8.12 8.12 8.51	2 0 0 0	1098 0 0 0	8.12 0.00 0.00 0.00	8.80 8.90 8.98 9.00	706 250 84 500	2 1 2 1
ATMGRUPA	4.19	0.60 %	15:31:52	2	4.18	1	974	4.10	4.13	504	1	0	1	[+]
ATG	4.10 4.19	3.77 4.61	15:31:52 15:31:52 15:31:30 12:40:10	10 11 326 4	4.16 4.15 4.10 4.16	1 1 1 1	1128 200 400 1500	4.06 4.01 4.00 3.99	4.17 4.18 4.19 4.20	983 1250 389 23	2 1 1 1
ATREM	1.90	0.00 %	09:02:53	100	1.90	1	350	1.95	1.97	100	1	0	0	[+]
ATR	1.90 1.90	1.71 2.09	15:17:23 15:17:23 14:41:15 11:02:46	385 1037 530 1111	1.90 1.90 1.90 1.90	1 1 2 9	100 3478 200 500	1.91 1.90 1.85 1.80	1.99 2.09 2.10 2.14	745 640 100 100	1 1 1 1
AUTOPARTN	4.66	0.22 %	17:00:00	55	4.65	2	9711	4.65	4.70	800	1	71	332	[+]
APR	4.65 4.74	4.20 5.12	17:00:00 17:00:00 17:00:00 16:26:26	330 501 1050 100	4.65 4.65 4.65 4.70	1 1 1 1	300 500 1987 500	4.61 4.56 4.55 4.50	4.73 4.74 4.75 4.77	1000 8539 1100 700	1 4 2 1
AWBUD	0.00	0.00 %	14:23:17	255	0.93	1	500	0.80	0.80	500	1	0	0	[+]
AWB	0.00 0.00	0.84 1.02	14:21:18 13:32:07 15:51:55 15:49:41	459 750 6781 1000	0.93 0.98 0.98 0.98	1 2 0 0	11000 20000 0 0	0.70 0.01 0.00 0.00	0.90 0.93 0.99 1.04	962 8250 100 2221	1 1 1 1
BAHOLDING	2.28	-0.66 %	17:01:17	3544	2.28	1	570	2.25	2.27	6456	3	138	310	[+]
BAH	2.21 2.29	2.06 2.50	17:01:17 17:00:00 17:00:00 17:00:00	456 194 806 1194	2.28 2.28 2.28 2.28	3 2 4 3	3450 600 4056 21000	2.22 2.21 2.21 2.21	2.28 2.29 2.30 2.31	3500 1500 800 920	3 2 1 1
BALTONA	7.50	3.40 %	17:00:00	5	7.60	1	30	7.20	7.60	237	1	2	15	[+]
BAL	7.10 7.70	6.75 8.25	16:17:50 16:17:50 16:08:48 16:07:48	11 190 5 30	7.50 7.50 7.70 7.50	1 1 1 1	1000 400 100 150	6.90 6.80 6.75 6.70	7.70 7.95 8.30 8.90	395 695 247 100	1 2 1 1
BBIDEVNFI	0.59	0.67 %	17:00:00	30	0.60	1	1000	0.58	0.60	9870	2	11	7	[+]
BBD	0.58 0.60	0.53 0.65	11:57:54 11:57:54 11:46:54 11:46:54	6000 1553 347 1556	0.58 0.59 0.59 0.59	1 1 3 1	3459 4240 7309 1000	0.58 0.56 0.55 0.54	0.60 0.61 0.61 0.61	5347 18000 849 1900	2 1 1 1
BEDZIN	21.40	9.74 %	09:07:32	1	21.40	1	10	19.50	20.00	96	1	0	0	[+]
BDZ	21.40 21.40	19.30 23.50	09:07:32 17:03:50 17:00:00 12:20:48	2 52 20 22	21.40 19.50 19.50 19.50	1 0 0 0	11 0 0 0	18.60 0.00 0.00 0.00	21.00 21.40 22.30 22.90	72 44 45 95	1 1 1 1
BENEFIT	580.00	1.04 %	17:01:29	2	584.00	2	45	584.00	584.00	8	1	0	288	[+]
BFT	580.00 594.00	522.00 638.00	16:37:42 16:34:14 16:18:08 16:18:08	2 8 1 2	584.00 586.00 588.00 588.00	2 5 3 2	11 39 24 21	582.00 580.00 578.00 574.00	586.00 590.00 592.00 594.00	6 15 11 92	1 1 1 4
BERLING	0.00	0.00 %	11:00:11	1	4.48	1	45	3.80	4.54	450	1	0	0	[+]
BRG	0.00 0.00	4.04 4.92	11:00:00 11:00:00 15:00:00 15:00:00	444 250 10 110	4.48 4.48 4.48 4.74	1 1 1 0	30 510 1000 0	3.70 3.12 0.01 0.00	4.60 4.68 4.78 4.80	250 800 370 1260	1 1 1 2
BEST	0.00	0.00 %	16:38:27	98	22.40	1	360	21.20	22.20	340	1	0	0	[+]
BST	0.00 0.00	20.20 24.60	11:59:23 10:43:15 10:30:05 13:30:56	50 1 300 1	22.80 23.80 22.80 23.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	22.40 23.60 25.00 26.60	1950 108 2679 269	1 2 1 1
BETACOM	10.50	0.51 %	09:13:43	20	9.85	1	81	9.84	10.24	790	1	0	0	[+]
BCM	9.85 10.50	9.45 11.54	09:00:00 09:05:43 09:05:43 09:03:24	5 1 9 50	10.50 9.80 10.00 10.00	1 1 1 1	1020 820 55 150	9.83 9.81 9.50 9.32	10.50 10.78 10.80 11.00	52 89 57 60	1 1 1 1
BIK	18.60	0.00 %	17:00:00	1	18.98	1	450	18.18	18.98	437	1	0	0	[+]
BIK	18.60 18.98	16.74 20.45	17:00:00 09:00:00 12:35:39 09:00:00	10 5 1 149	18.98 18.60 18.98 18.18	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	19.22 19.24 19.28 19.32	448 195 390 50	1 1 1 1
BIOMEDLUB	1.02	-3.38 %	17:00:00	3703	1.00	3	55493	1.00	1.05	5432	1	348	365	[+]
BML	0.99 1.10	0.92 1.12	17:00:00 17:00:00 17:00:00 17:00:00	2500 937 4063 3000	1.00 1.00 1.00 1.00	1 2 1 1	1000 21200 600 1420	0.98 0.97 0.95 0.90	1.06 1.07 1.07 1.08	2212 9000 3000 19997	2 2 1 4
BIOTON	4.10	-1.46 %	17:00:00	104	4.04	1	550	3.97	4.04	346	2	54	217	[+]
BIO	3.96 4.10	3.69 4.51	17:00:00 17:00:00 16:49:58 16:49:47	86 100 17 15	4.04 4.04 3.96 4.04	2 2 4 1	1183 801 3880 297	3.96 3.96 3.95 3.94	4.06 4.09 4.09 4.10	825 290 324 6710	2 2 1 2
BOGDANKA	35.45	-1.27 %	17:00:00	1	35.00	3	2212	35.00	35.30	253	1	29	1,016	[+]
LWB	35.00 35.50	31.95 38.95	17:00:00 17:00:00 17:00:00 17:00:00	383 500 100 400	35.00 35.00 35.00 35.00	1 3 1 1	160 223 60 60	34.95 34.90 34.75 34.70	35.35 35.40 35.45 35.50	50 2908 335 160	1 1 3 1
BORYSZEW	4.00	0.50 %	17:00:00	1803	3.99	1	197	3.99	4.00	866	1	36	146	[+]
BRS	3.99 4.01	3.60 4.40	17:00:00 17:00:00 17:00:00 17:00:00	197 756 1024 23	3.99 3.99 3.99 3.99	2 1 2 2	4000 1000 17000 3358	3.98 3.98 3.96 3.95	4.00 4.01 4.02 4.03	400 2390 195 3200	1 2 1 1
BOS	7.34	1.37 %	16:25:27	303	7.42	2	310	7.34	7.42	736	3	2	17	[+]
BOS	7.34 7.42	6.62 8.06	16:25:27 16:25:27 16:25:27 16:13:19	22 240 95 5	7.42 7.40 7.38 7.38	2 1 2 3	378 235 375 1344	7.24 7.20 7.18 7.16	7.44 7.46 7.48 7.50	400 3000 300 772	2 3 1 2
BOWIM	2.14	4.90 %	11:32:08	1300	2.14	1	4000	2.04	2.14	3800	1	1	3	[+]
BOW	2.14 2.14	1.93 2.34	09:41:25 16:05:31 16:05:31 16:49:37	85 3200 1800 307	2.04 2.04 2.06 2.06	1 1 0 0	1202 424 0 0	2.00 1.51 0.00 0.00	2.20 2.40 2.42 2.62	1570 798 517 2000	2 1 1 1
BRASTER	1.69	1.09 %	16:43:17	100	1.67	1	835	1.65	1.67	3157	3	35	57	[+]
BRA	1.64 1.69	1.52 1.86	16:32:11 16:32:11 16:32:11 16:32:11	165 600 208 500	1.65 1.65 1.66 1.66	2 1 4 1	1291 919 3918 1500	1.65 1.64 1.63 1.62	1.67 1.68 1.69 1.69	583 785 216 1989	1 1 1 2
BSCDRUK	33.90	0.32 %	12:50:27	300	31.30	1	75	31.00	31.30	295	1	1	34	[+]
BSC	31.10 33.90	30.60 37.20	10:53:31 10:53:31 09:00:00 16:41:12	300 500 5 180	31.10 31.10 33.90 31.20	1 2 1 1	500 202 330 977	30.90 30.80 30.60 30.50	31.40 31.50 32.00 33.00	320 600 161 288	1 2 2 1
BUDIMEX	135.00	-5.04 %	17:01:39	16	128.20	1	14	128.20	129.80	61	1	5	705	[+]
BDX	128.20 135.00	121.60 148.40	17:01:37 17:01:14 17:01:08 17:01:08	13 46 100 15	128.20 128.20 128.20 128.20	2 1 2 1	77 58 77 27	128.00 127.80 127.60 127.40	130.40 130.80 131.00 131.20	124 27 27 27	1 1 1 1
CAPITAL	1.85	-6.19 %	17:00:00	160	1.82	1	1440	1.82	1.94	5646	4	0	1	[+]
CPA	1.82 1.94	1.66 2.03	15:44:04 15:39:01 14:36:59 09:03:08	2 160 2000 2121	1.94 1.85 1.94 1.94	1 2 1 1	339 1005 1000 7	1.81 1.80 1.76 1.70	1.97 1.98 2.00 2.05	935 1000 7000 871	1 1 2 2
CCC	154.70	3.05 %	17:00:00	11	159.00	1	24	158.40	159.00	1162	5	113	17,638	[+]
CCC	152.30 159.60	139.30 170.10	17:00:00 17:00:00 17:00:00 17:00:00	89 161 293 15	159.00 159.00 159.00 159.00	1 2 7 2	543 2243 8841 1086	158.20 158.10 158.00 157.90	159.10 159.20 159.30 159.40	1742 1369 3606 786	5 3 2 3
CDPROJEKT	206.00	1.52 %	17:04:33	40	207.60	1	10	207.40	207.60	8	1	253	52,406	[+]
CDR	205.00 208.40	185.40 226.60	17:04:02 17:00:00 17:00:00 17:00:00	2 1236 1249 2674	207.60 207.60 207.60 207.60	3 1 2 3	3886 1302 2630 4585	207.10 207.00 206.90 206.80	207.80 207.90 208.00 208.10	816 1495 2576 3479	2 4 10 7
CDRL	24.00	2.12 %	17:00:00	52	24.10	2	86	24.10	24.20	310	1	1	18	[+]
CDL	24.00 24.10	21.60 26.40	17:00:00 17:00:00 17:00:00 17:00:00	132 179 185 4	24.10 24.10 24.10 24.10	1 1 1 1	50 500 67 330	23.60 23.30 23.20 23.10	24.30 24.40 24.50 24.60	500 30 100 70	1 1 1 1
CELTIC	5.90	-1.67 %	10:41:34	100	5.90	2	129	5.90	6.20	1200	1	0	1	[+]
CPD	5.90 5.90	5.35 6.45	16:04:55 15:01:32 14:00:49 13:25:54	50 100 100 400	6.00 6.00 6.00 5.80	1 1 0 0	1200 1 0 0	5.60 2.52 0.00 0.00	6.30 6.50 7.40 8.20	20 55 82 333	1 1 1 1
CEZ	90.40	1.80 %	11:08:11	25	90.40	1	12	83.10	91.20	20	1	0	2	[+]
CEZ	90.40 90.40	81.40 99.40	14:47:05 10:29:49 15:52:38 14:35:28	10 20 40 20	88.80 89.70 90.40 90.60	1 1 0 0	11 91 0 0	77.50 65.00 0.00 0.00	92.50 95.00 95.50 96.00	47 9 19 10	1 1 1 1
CFI	0.44	-7.95 %	17:02:29	1000	0.41	1	500	0.40	0.40	135	1	198	81	[+]
CFI	0.40 0.44	0.40 0.48	17:00:00 17:00:00 16:45:19 16:44:21	3170 500 9195 2805	0.41 0.41 0.40 0.40	1 1 1 3	815 1100 3000 7900	0.40 0.39 0.39 0.38	0.42 0.42 0.42 0.43	6389 3000 10000 13639	1 1 1 2
CIECH	42.90	-2.75 %	17:04:59	60	42.40	6	680	42.30	42.40	195	2	49	2,077	[+]
CIE	42.05 42.90	38.65 47.15	17:04:59 17:02:43 17:00:51 17:00:00	40 30 30 113	42.40 42.40 42.40 42.40	1 3 2 8	70 4479 329 769	42.25 42.20 42.15 42.10	42.45 42.65 42.70 42.80	82 200 209 743	1 1 4 1
CIGAMES	1.00	1.98 %	17:00:00	1000	1.03	1	2400	1.02	1.03	1288	2	233	236	[+]
CIG	1.00 1.03	0.90 1.10	17:00:00 16:43:52 16:39:47 16:38:13	3712 1288 4849 3000	1.03 1.03 1.03 1.03	2 1 1 2	3500 10000 600 12000	1.01 1.01 1.01 1.00	1.03 1.04 1.04 1.05	8917 10000 9000 5000	2 1 3 1
CLNPHARMA	45.50	-2.00 %	17:00:00	98	44.00	1	52	44.00	44.10	845	3	49	2,166	[+]
CLN	43.65 45.50	40.95 50.00	16:23:52 16:23:16 16:23:03 16:04:40	50 5 45 100	44.10 44.10 44.10 43.80	1 1 1 1	472 40 91 100	43.95 43.90 43.80 43.70	44.15 44.30 44.40 44.50	94 350 37 32	1 1 1 2
CNT	14.10	-0.71 %	14:23:06	406	14.00	1	500	14.10	14.30	100	1	1	14	[+]
CNT	14.00 14.40	12.70 15.50	14:23:06 14:22:01 10:12:30 09:28:05	94 448 52 2	14.10 14.20 14.40 14.10	1 2 2 1	207 535 229 40	14.00 13.70 13.50 13.30	14.40 14.50 14.60 14.70	1293 1031 50 54	2 2 1 1
COGNOR	1.72	1.17 %	17:00:00	11	1.73	2	15333	1.72	1.73	2349	1	22	37	[+]
COG	1.70 1.74	1.54 1.88	17:00:00 16:44:14 16:39:22 14:15:53	200 1411 1000 89	1.73 1.72 1.73 1.74	2 5 2 2	737 7905 6000 190	1.71 1.70 1.69 1.68	1.74 1.75 1.75 1.76	600 1500 5800 1000	1 1 2 1
COMARCH	182.00	-1.09 %	09:06:02	1	182.00	2	53	182.00	182.50	52	1	0	0	[+]
CMR	182.00 182.00	164.00 200.00	17:00:00 16:41:09 16:27:33 16:27:33	4 5 1 35	184.00 182.00 182.00 182.00	1 1 1 1	9 3 41 21	181.50 181.00 180.50 180.00	183.00 184.00 185.50 186.00	52 39 25 60	2 3 1 2
COMP	60.40	0.66 %	17:00:00	1	61.40	3	228	60.20	61.40	45	1	0	9	[+]
CMP	60.40 61.40	54.40 66.40	17:00:00 10:13:12 09:26:37 09:26:30	49 5 49 51	61.40 61.40 60.40 60.40	1 1 2 1	350 500 239 3	60.00 59.80 55.00 36.00	61.60 62.00 62.80 63.00	119 41 51 55	1 1 1 2
COMPERIA	0.00	0.00 %	11:34:37	1	3.64	1	142	3.50	3.64	2198	1	0	0	[+]
CPL	0.00 0.00	3.28 4.00	11:34:37 09:00:00 10:58:35 10:55:00	1710 100 14000 1	3.62 3.64 3.62 3.64	1 1 1 0	2400 30 1 0	3.48 2.50 2.00 0.00	3.94 5.85 7.90 20.00	124 865 800 1300	2 1 1 1
CORMAY	1.01	-0.97 %	17:00:32	46	1.02	1	1104	1.02	1.03	7321	2	9	9	[+]
CRM	1.01 1.03	0.91 1.11	17:00:00 15:49:09 15:49:09 14:49:53	500 300 550 450	1.02 1.02 1.02 1.02	1 1 1 1	1401 453 1760 2500	1.02 1.01 1.01 1.00	1.04 1.04 1.04 1.05	2000 800 6800 7666	1 1 2 3
CPGROUP	5.55	0.18 %	09:00:00	6	5.55	1	3	5.37	5.54	1445	1	0	0	[+]
CPG	5.55 5.55	5.00 6.10	11:20:05 09:00:00 16:31:47 14:03:49	1 2 2 170	5.54 5.37 5.54 5.32	1 2 1 1	1550 1663 1053 1112	5.31 5.30 4.75 4.50	5.55 5.70 5.92 6.11	1760 399 1285 3677	2 1 1 1
CYFRPLSAT	30.50	-0.79 %	17:02:55	1585	30.16	4	15200	30.16	30.18	1413	1	515	15,551	[+]
CPS	30.04 30.50	27.46 33.54	17:00:00 17:00:00 17:00:00 17:00:00	386 2000 21 1037	30.16 30.16 30.16 30.16	2 3 2 4	6201 5470 6202 14522	30.12 30.10 30.08 30.06	30.22 30.24 30.26 30.28	3667 3668 14215 7604	1 1 3 3
DEBICA	84.00	-0.24 %	17:00:00	1	83.40	6	143	82.60	83.40	259	2	2	169	[+]
DBC	82.60 84.00	75.60 92.40	17:00:00 17:00:00 16:28:52 15:45:02	24 80 60 254	83.40 83.40 83.40 83.00	1 1 3 2	100 15 113 226	82.40 82.20 82.00 81.00	83.60 83.80 84.00 85.00	367 69 865 576	1 1 2 4
DECORA	18.45	0.00 %	11:22:51	10	18.00	6	1246	18.00	18.30	99	1	1	24	[+]
DCR	18.00 18.45	16.65 20.20	11:09:30 10:58:09 10:55:19 10:55:19	200 400 147 190	18.00 18.00 18.00 18.00	1 1 3 1	300 3000 311 60	17.95 17.90 17.50 17.00	18.45 18.50 18.70 19.00	118 2297 200 220	1 3 1 1
DEKPOL	29.80	-2.35 %	16:49:59	3	29.10	1	45	26.70	29.10	137	2	0	9	[+]
DEK	28.40 29.80	26.90 32.70	13:22:55 11:56:52 10:52:32 09:05:22	150 80 86 3	29.40 28.40 28.40 29.80	1 2 1 0	60 304 60 0	24.20 23.00 20.00 0.00	29.70 30.00 31.00 32.80	125 900 37 18	1 1 1 1
DELKO	8.40	0.00 %	17:00:00	1100	8.40	1	163	8.25	8.45	1250	2	1	9	[+]
DEL	8.30 8.40	7.60 9.20	15:14:18 09:28:01 17:00:04 17:00:04	20 2 600 678	8.30 8.40 8.40 8.40	1 1 1 1	20 53 500 20	8.15 8.00 7.80 7.75	8.55 8.70 8.80 9.00	20 220 20 90	1 2 1 1
DGA	7.98	5.26 %	13:49:05	24	8.00	1	990	7.66	7.92	410	1	2	20	[+]
DGA	7.80 8.00	7.20 8.76	13:49:05 13:37:27 13:34:04 09:46:31	102 340 990 25	8.00 7.88 7.86 7.86	1 0 0 0	232 0 0 0	7.52 0.00 0.00 0.00	8.04 8.06 8.10 8.20	262 119 296 100	1 1 1 1
DINOPL	135.00	-0.59 %	17:02:09	2350	134.60	1	1199	134.60	134.70	2428	4	105	14,153	[+]
DNP	131.90 135.40	121.50 148.50	17:02:09 17:02:09 17:00:00 17:00:00	926 525 401 170	134.60 134.60 134.60 134.60	1 3 3 3	261 1898 1895 2023	134.30 133.90 133.80 133.70	134.80 134.90 135.00 135.10	2984 926 4601 655	5 1 4 1
DOMDEV	78.00	-0.76 %	17:00:00	18	78.20	4	197	78.00	78.20	487	2	4	311	[+]
DOM	76.80 79.40	70.20 85.80	16:44:54 16:39:02 16:39:02 16:39:02	25 100 52 60	78.20 78.40 78.40 78.40	2 6 2 1	119 301 137 24	77.80 77.60 77.40 77.20	78.80 79.00 79.20 79.40	43 667 87 201	2 5 1 3
DROZAPOL	1.35	1.50 %	17:00:00	600	1.35	4	8804	1.33	1.35	934	2	1	1	[+]
DPL	1.35 1.35	1.22 1.49	16:16:32 13:03:13 10:16:49 09:58:27	100 100 1044 1	1.35 1.33 1.33 1.33	1 1 0 0	510 682 0 0	1.31 1.30 0.00 0.00	1.37 1.40 1.42 1.43	1100 939 1000 8914	2 2 1 2
ECHO	4.05	0.12 %	16:49:43	6	4.10	1	5193	4.10	4.11	1554	1	25	104	[+]
ECH	4.05 4.12	3.64 4.46	16:49:35 16:49:35 16:49:35 16:34:30	18 33 19 409	4.10 4.10 4.10 4.11	2 1 1 1	3000 142 510 251	4.06 4.03 4.00 3.98	4.12 4.13 4.15 4.16	1654 4863 5800 2885	2 4 2 3
EDINVEST	1.92	0.00 %	15:58:06	1000	2.00	1	3789	1.98	2.00	3800	1	16	32	[+]
EDI	1.90 2.04	1.73 2.10	15:41:37 15:41:37 15:35:34 15:18:10	2519 41 3789 4000	2.04 2.00 1.98 1.96	1 1 0 0	4100 872 0 0	1.94 1.51 0.00 0.00	2.06 2.08 2.10 2.12	343 3607 192 333	1 1 1 1
EFEKT	26.20	0.78 %	16:05:32	88	25.80	1	17	25.80	26.20	68	2	1	15	[+]
EFK	25.60 26.20	23.60 28.80	10:01:14 09:18:34 09:18:34 09:03:56	65 133 117 83	25.80 25.60 25.80 25.80	1 1 2 3	330 500 171 270	25.60 24.60 23.40 22.40	26.40 26.60 26.80 27.00	39 1012 1499 100	1 1 4 1
EKOEXPORT	0.00	0.00 %	17:00:00	145	5.23	2	548	PKC	PKC	3234	6	0	0	[+]
EEX	0.00 0.00	4.71 5.75	17:00:00 17:00:00 16:49:16 16:48:23	200 100 63 1037	5.23 5.23 5.16 5.16	1 2 1 1	399 2020 400 20	4.58 4.01 4.00 3.50	3.00 3.20 4.00 4.88	2840 580 700 50	2 1 1 1
ELBUDOWA	8.42	0.00 %	17:00:00	150	8.30	3	515	8.30	8.36	28	1	29	245	[+]
ELB	8.26 8.52	7.58 9.26	17:00:00 17:00:00 17:00:00 17:00:00	80 100 994 100	8.30 8.30 8.30 8.30	3 4 3 3	573 992 545 673	8.28 8.26 8.24 8.22	8.40 8.48 8.50 8.52	2000 449 980 385	1 1 2 1
ELEKTROTI	3.86	2.60 %	15:16:39	60	3.95	10	30	3.89	3.95	51	1	0	1	[+]
ELT	3.86 3.95	3.48 4.24	15:16:39 15:16:39 15:16:39 15:16:39	5 5 5 5	3.95 3.95 3.95 3.95	2 1 20 20	2473 48 60 60	3.87 3.85 3.50 3.30	3.96 4.10 4.20 4.30	2029 60 60 1885	21 20 20 2
ELEMENTAL	1.10	0.73 %	17:00:00	818	1.11	1	1900	1.09	1.11	182	1	124	136	[+]
EMT	1.08 1.11	0.99 1.21	16:49:08 16:49:08 16:47:52 16:47:52	600 582 2230 1869	1.11 1.11 1.10 1.10	3 1 2 1	4468 2167 5800 2000	1.09 1.09 1.08 1.08	1.11 1.11 1.12 1.12	2600 2700 3400 5666	1 1 2 1
ELZAB	0.00	0.00 %	15:31:55	8	3.86	1	100	3.80	3.86	185	1	0	0	[+]
ELZ	0.00 0.00	3.48 4.24	15:30:26 15:30:15 15:30:15 15:11:53	492 100 68 30	3.84 3.84 3.82 3.84	1 1 1 1	200 250 262 2018	3.78 3.76 3.74 3.72	3.88 3.90 4.20 4.30	250 1925 1577 400	1 1 1 1
EMC	5.20	-4.76 %	15:40:54	739	5.00	1	20	5.00	5.25	1430	1	1	4	[+]
EMC	5.00 5.20	4.68 5.70	15:40:20 11:41:28 11:41:28 10:15:33	1 8 232 400	5.20 5.25 5.20 5.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.35 5.60 6.20 6.50	400 1310 99 93	1 1 1 1
ENAP	1.18	0.00 %	09:09:22	55	1.16	1	167	1.16	1.17	1000	1	0	0	[+]
ENP	1.16 1.18	1.07 1.29	09:00:49 15:46:01 09:01:05 11:20:37	2 2000 2 1000	1.18 1.16 1.18 1.15	2 1 1 0	4000 1907 3900 0	1.14 1.11 1.05 0.00	1.18 1.19 1.20 1.25	1015 31094 2000 800	2 5 2 1
ENEA	8.40	-2.08 %	17:00:00	237	8.23	4	2260	8.22	8.27	4537	1	276	2,284	[+]
ENA	8.21 8.40	7.56 9.24	17:00:00 17:00:00 17:00:00 17:00:00	308 170 299 8	8.23 8.23 8.23 8.23	3 1 5 2	6779 3283 13231 809	8.22 8.21 8.21 8.21	8.28 8.28 8.29 8.29	468 1741 4124 2038	1 1 2 3
ENELMED	0.00	0.00 %	17:00:00	94	11.20	2	245	11.20	11.50	660	1	0	0	[+]
ENE	0.00 0.00	10.10 12.30	17:00:00 13:42:00 13:42:00 13:42:00	405 57212 1500 250	11.20 11.20 11.20 11.20	1 1 1 0	699 210 300 0	11.00 9.10 9.00 0.00	11.90 12.60 13.00 15.00	400 413 1856 2	1 1 1 1
ENERGA	7.31	-1.02 %	17:00:00	230	7.26	5	2611	7.25	7.29	918	1	575	4,195	[+]
ENG	7.20 7.36	6.58 8.04	17:00:00 17:00:00 17:00:00 17:00:00	300 921 334 602	7.26 7.26 7.26 7.26	5 4 1 3	5335 3030 924 4567	7.25 7.25 7.24 7.24	7.29 7.30 7.30 7.31	600 120 6030 8983	1 1 5 1
ENERGOINS	1.03	-2.40 %	12:47:09	10	1.02	1	900	0.99	1.01	1000	1	7	7	[+]
ENI	0.99 1.03	0.92 1.12	12:46:39 12:18:07 12:16:39 12:16:39	600 10 4800 1200	0.99 1.03 0.99 0.99	1 1 1 1	1400 1500 1800 1350	0.96 0.95 0.94 0.94	1.01 1.02 1.02 1.05	820 7400 730 1189	1 1 1 2
ENTER	35.30	2.86 %	16:34:01	3	36.00	1	22	35.40	36.00	308	2	1	18	[+]
ENT	35.00 36.00	31.80 38.80	14:37:24 14:37:24 14:17:59 12:52:31	47 10 10 162	36.00 35.90 36.00 36.00	1 1 2 1	50 20 232 38	35.30 35.20 35.10 35.00	36.50 36.70 37.40 37.90	461 21 159 140	1 1 1 1
ERBUD	10.95	5.02 %	15:40:23	44	11.50	2	473	10.95	11.35	878	1	1	15	[+]
ERB	10.90 11.50	9.86 12.00	15:40:23 15:28:21 15:28:11 15:19:13	878 1 7 38	11.45 11.50 11.30 10.95	2 1 1 1	1120 200 100 100	10.90 10.80 10.60 10.40	11.40 11.50 11.70 11.95	382 421 144 48	2 3 1 1
ERG	32.00	0.00 %	09:00:00	1	32.00	1	9	29.00	32.00	1257	7	0	0	[+]
ERG	32.00 32.00	28.80 35.20	09:07:39 17:00:00 14:24:24 14:24:24	1 49 1 49	32.00 29.20 29.00 29.00	2 1 1 0	8 125 150 0	22.00 21.00 18.00 0.00	32.60 33.00 34.00 35.00	81 100 150 187	1 1 1 2
ERGIS	3.06	1.66 %	17:00:00	10	3.06	1	75	3.00	3.06	2673	5	2	6	[+]
EGS	3.00 3.06	2.76 3.36	10:16:57 09:43:01 09:43:01 09:09:18	700 725 334 100	3.00 3.00 3.00 3.06	2 2 2 2	2204 1720 2808 1700	2.98 2.97 2.96 2.95	3.08 3.10 3.15 3.16	500 1923 3350 425	1 1 3 1
ESOTIQ	13.55	4.17 %	17:00:05	73	13.75	1	300	13.30	13.75	170	2	1	14	[+]
EAH	13.20 13.75	12.20 14.90	17:00:05 15:27:25 14:39:59 13:48:37	27 29 50 500	13.75 13.75 13.70 13.70	1 1 2 2	80 50 913 270	13.15 13.05 13.00 12.80	13.95 14.00 14.05 14.10	108 108 107 107	1 1 1 1
ESSYSTEM	2.34	0.00 %	09:00:00	1	2.34	1	3640	2.26	2.32	1200	1	0	0	[+]
ESS	2.34 2.34	2.12 2.56	09:03:59 16:14:12 15:46:57 14:24:13	3 1967 1500 33	2.34 2.30 2.30 2.28	1 1 1 2	400 400 1000 1500	2.20 2.12 2.10 2.06	2.34 2.36 2.38 2.40	799 3400 97 2193	1 1 1 2
ESTAR	0.00	0.00 %	-	-	-	1	130	1.46	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.35 1.65	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	3.15	7.96 %	17:00:00	220	3.39	1	1187	3.22	3.39	562	1	29	95	[+]
EUC	3.15 3.46	2.84 3.46	17:00:00 16:40:24 16:38:41 16:36:36	500 111 111 273	3.39 3.44 3.40 3.44	1 1 2 1	1000 300 253 1000	3.21 3.19 3.18 3.15	3.43 3.46 3.49 3.50	229 456 288 325	1 1 1 1
EUROCASH	20.40	0.69 %	17:04:18	100	20.44	1	100	20.44	20.46	554	3	180	3,672	[+]
EUR	20.24 20.54	18.36 22.44	17:01:25 17:01:25 17:00:00 17:00:00	204 164 149 205	20.44 20.44 20.44 20.44	3 1 3 3	4080 100 1470 1507	20.30 20.28 20.26 20.24	20.48 20.50 20.56 20.58	29244 616 411 180	3 3 2 2
EUROHOLD	5.55	0.91 %	09:06:44	2	5.55	0	0	0.00	5.40	100	1	0	0	[+]
EHG	5.55 5.55	5.00 6.10	10:06:38 10:06:38 10:06:38 09:09:39	1 99 51 2	5.50 5.50 5.50 6.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	5.55 5.60 6.05 6.10	257 339 140 773	1 1 1 1
EUROTEL	21.00	0.00 %	16:37:42	18	21.00	1	305	21.00	21.20	197	1	1	12	[+]
ETL	21.00 21.30	18.90 23.10	16:21:43 15:26:31 14:50:54 13:59:12	50 2 100 6	21.20 21.30 21.10 21.00	1 1 2 3	409 111 250 250	20.80 20.70 20.60 20.50	21.30 21.50 21.80 22.00	561 351 170 552	3 2 1 5
EVEREST	1.20	21.05 %	16:40:20	100	1.38	1	300	1.22	1.40	4733	1	7	10	[+]
EVE	1.20 1.45	1.19 1.45	16:39:10 14:18:29 14:07:46 13:55:14	180 85 10 5	1.29 1.30 1.30 1.30	1 1 1 1	100 100 100 1600	1.14 1.10 1.06 1.05	1.49 1.50 1.60 1.70	102 100 100 100	1 1 1 1
FAMUR	5.10	-2.96 %	17:00:00	37	4.92	4	7311	4.92	4.95	50	1	152	763	[+]
FMF	4.92 5.10	4.59 5.61	17:00:00 17:00:00 17:00:00 17:00:00	1800 700 200 300	4.92 4.92 4.92 4.92	5 2 3 2	2068 1700 1793 820	4.92 4.91 4.90 4.87	4.97 4.97 4.99 5.00	1925 25962 500 1448	1 2 1 2
FASING	0.00	0.00 %	16:28:33	53	16.80	1	29	16.20	16.80	47	1	0	0	[+]
FSG	0.00 0.00	15.15 18.45	15:42:25 14:29:45 11:51:57 15:40:13	700 188 1 59	16.80 16.90 16.90 16.40	1 3 1 1	466 1765 320 440	16.10 16.00 15.85 15.80	16.85 16.90 17.20 17.25	100 521 65 356	1 1 1 1
FEERUM	9.78	0.20 %	15:33:00	199	9.80	1	800	9.50	9.80	200	1	1	11	[+]
FEE	9.78 9.80	8.82 10.75	15:19:53 15:10:55 14:18:21 13:39:06	1 929 2 3	9.80 9.78 9.78 9.78	1 1 1 1	900 100 84 200	9.48 8.54 8.52 4.53	9.90 9.98 10.80 11.00	497 990 340 744	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	773	2	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.50 27.00 28.00 30.00	200 842 150 100	1 1 1 1
FERRO	14.15	0.00 %	16:00:09	55	14.00	3	270	13.95	14.15	160	2	2	30	[+]
FRO	14.00 14.15	12.75 15.55	14:40:48 14:39:26 14:01:27 14:01:27	150 795 8 267	14.00 14.00 14.00 14.00	2 2 1 3	200 1002 56 442	13.90 13.85 13.80 13.75	14.20 14.25 14.30 14.45	265 214 213 47	3 2 2 1
FERRUM	3.96	0.00 %	16:44:44	3	3.96	1	540	3.73	3.96	1866	1	0	0	[+]
FER	3.96 3.96	3.57 4.35	16:44:39 09:00:00 09:01:22 09:01:20	2 1 1 1	3.96 3.96 3.96 3.83	1 0 0 0	40 0 0 0	3.30 0.00 0.00 0.00	4.00 4.16 4.20 4.39	385 340 22430 1411	1 1 3 2
FORTE	30.50	0.33 %	17:00:16	40	30.70	1	125	30.70	31.00	644	3	3	94	[+]
FTE	30.50 31.00	27.45 33.55	17:00:00 17:00:00 17:00:00 16:37:42	60 37 4 26	30.70 30.70 30.70 30.75	1 2 2 1	200 160 2500 56	30.60 30.55 30.50 30.45	31.20 31.40 31.50 31.75	75 44 294 50	1 1 5 1
GETIN	1.17	-0.68 %	17:00:31	1000	1.16	1	1400	1.16	1.16	4525	3	811	949	[+]
GTN	1.15 1.20	1.06 1.29	17:00:26 17:00:00 17:00:00 17:00:00	1700 775 200 487	1.16 1.16 1.16 1.16	1 3 6 1	900 3400 26414 6500	1.15 1.15 1.15 1.15	1.17 1.17 1.17 1.17	6285 7531 5013 3008	2 2 3 2
GLCOSMED	1.62	0.00 %	09:09:08	10	1.62	1	5005	1.50	1.60	4692	1	0	0	[+]
GLC	1.62 1.62	1.46 1.77	16:10:10 16:10:05 14:13:03 09:02:09	7 15 10 10	1.62 1.62 1.62 1.62	1 1 0 0	100 100 0 0	0.89 0.80 0.00 0.00	1.62 1.68 1.70 1.82	88 3979 1200 522	1 1 1 1
GOBARTO	7.14	-4.00 %	15:00:00	30	7.20	1	500	7.30	7.50	300	1	0	1	[+]
GOB	7.14 7.20	6.44 7.84	11:00:00 15:11:39 15:00:00 11:19:57	55 54 500 470	7.14 7.50 7.50 7.56	1 1 1 1	75 146 200 300	7.20 7.18 7.14 7.10	7.60 7.64 7.68 7.70	32 73 482 695	1 1 1 3
GPRE	6.64	-4.46 %	17:00:00	65	6.42	1	669	6.42	6.56	1000	2	16	100	[+]
GPR	6.02 6.64	5.98 7.30	17:00:00 16:38:44 15:44:29 15:23:08	265 377 15 400	6.42 6.40 6.40 6.54	2 1 1 1	2380 989 42 16	6.40 6.34 6.18 6.16	6.64 6.68 6.70 6.84	125 250 615 1248	1 1 1 2
GPW	41.60	-0.48 %	17:00:00	150	41.60	1	1646	41.60	41.70	1150	1	30	1,249	[+]
GPW	41.60 41.80	37.45 45.75	17:00:00 17:00:00 17:00:00 17:00:00	122 519 837 52	41.60 41.60 41.60 41.60	4 1 2 2	2801 50 313 665	41.50 41.45 41.40 41.35	41.75 41.80 41.85 41.90	5270 9331 318 1184	2 6 2 6
GROCLIN	1.94	1.58 %	17:00:00	1	1.93	2	5111	1.91	1.93	425	1	2	4	[+]
GCN	1.90 1.94	1.75 2.13	16:42:55 16:09:15 15:19:19 15:19:19	170 230 171 129	1.92 1.92 1.90 1.90	2 2 1 1	829 470 330 200	1.90 1.89 1.88 1.87	1.94 1.94 1.96 1.98	2330 5029 320 4540	2 2 1 1
GRODNO	4.13	-1.44 %	12:07:55	394	4.10	1	600	4.04	4.12	200	1	0	2	[+]
GRN	4.10 4.13	3.72 4.54	09:00:00 09:00:00 11:44:02 11:44:02	3 5 232 300	4.13 4.16 4.03 4.03	1 2 1 1	1540 2880 315 2100	4.02 4.00 3.98 3.81	4.18 4.19 4.20 4.30	524 496 1790 596	1 1 1 1
GRUPAAZOTY	41.50	-2.65 %	17:03:11	100	40.40	3	150	40.40	40.64	60	1	20	816	[+]
ATT	40.40 41.80	37.36 45.64	17:02:29 17:00:00 17:00:00 17:00:00	201 319 25 61	40.40 40.40 40.40 40.40	1 1 2 2	61 61 248 491	40.38 40.32 40.30 40.26	40.66 40.70 40.76 40.82	505 60 60 60	1 1 1 1
GTC	9.17	-2.07 %	17:00:00	278	8.98	1	3000	8.94	9.05	4210	1	100	911	[+]
GTC	8.86 9.17	8.26 10.08	17:00:00 17:00:00 17:00:00 16:47:54	203 500 153 399	8.98 8.98 8.98 9.05	1 2 1 2	595 1095 1000 1000	8.93 8.92 8.86 8.82	9.17 9.19 9.20 9.22	2525 140 477 1000	4 1 1 1
HANDLOWY	53.20	0.94 %	17:01:16	3859	53.50	1	35	PKC	53.50	1141	1	51	2,703	[+]
BHW	53.10 53.60	47.90 58.50	17:00:58 17:00:45 17:00:35 17:00:29	121 1879 40 160	53.50 53.50 53.50 53.50	2 4 2 1	3212 1334 4251 25	53.10 53.00 52.90 52.80	53.60 53.70 53.90 54.00	55 31868 115 388	1 6 3 2
HELIO	8.00	0.00 %	09:01:27	2	8.00	1	106	7.30	8.00	307	2	0	0	[+]
HEL	8.00 8.00	7.20 8.80	09:01:39 09:00:24 09:01:30 09:00:38	2 2 2 2	8.00 8.00 8.00 8.00	1 2 1 1	90 400 180 13	7.05 7.00 6.20 5.00	8.25 8.30 8.35 8.50	349 286 93 980	1 1 1 1
HERCULES	2.03	0.98 %	12:36:44	10	2.07	3	590	1.98	2.05	540	1	8	16	[+]
HRS	1.95 2.07	1.83 2.23	12:06:10 12:06:10 12:04:39 12:04:39	700 800 287 670	2.00 2.00 1.95 1.96	1 1 3 1	850 1000 2613 4000	1.97 1.96 1.95 1.90	2.07 2.08 2.09 2.10	710 600 700 1000	1 1 1 1
HYDROTOR	36.60	0.00 %	13:35:58	19	36.60	1	168	36.40	36.60	339	1	0	1	[+]
HDR	36.60 36.60	33.00 40.20	09:00:00 14:49:00 13:49:26 12:28:36	5 60 8 25	36.60 36.60 36.60 36.60	2 1 1 2	22 230 430 115	36.20 35.80 35.60 35.20	37.40 37.60 37.80 38.00	2719 290 53 274	3 1 2 2
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	1	12000	1.45	PKC	5140	7	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	1 1 0 0	100000 10000 0 0	0.03 0.01 0.00 0.00	0.72 0.90 1.00 1.10	2323 500 17407 1500	1 1 2 1
IDEABANK	2.20	-0.93 %	17:04:32	904	2.14	6	17894	2.13	2.13	96	1	223	476	[+]
IDA	2.07 2.26	1.98 2.42	17:01:25 17:00:00 17:00:00 16:49:45	4500 3943 1612 68	2.14 2.14 2.14 2.14	1 2 7 1	3931 824 8022 420	2.12 2.11 2.10 2.08	2.15 2.15 2.15 2.17	1170 2500 5500 2000	2 2 2 1
IDMSAPL	0.83	-5.68 %	15:16:22	14	0.83	1	78	0.83	0.86	9000	1	0	0	[+]
IDM	0.83 0.83	0.75 0.91	14:04:11 10:12:47 09:14:25 09:00:00	9 500 4000 500	0.83 0.88 0.88 0.88	1 1 1 1	10000 1102 104 109	0.82 0.80 0.74 0.71	0.89 0.94 1.05 1.20	2361 306 725 188	1 1 1 1
IFCAPITAL	0.00	0.00 %	14:57:58	489	0.55	1	963	0.36	PKC	428	3	0	0	[+]
IFC	0.00 0.00	0.50 0.60	09:00:00 10:50:13 10:50:13 09:00:00	1 16 34 866	0.54 0.54 0.51 0.51	1 1 1 0	300 111 6000 0	0.35 0.01 0.01 0.00	0.50 0.54 0.55 0.55	68 3100 5200 5711	1 2 1 3
IFIRMA	2.73	4.78 %	17:00:00	1	2.85	1	150	2.70	2.85	249	1	2	5	[+]
IFI	2.73 2.85	2.46 3.00	17:00:00 16:40:51 16:40:51 13:05:26	105 400 900 100	2.85 2.73 2.74 2.73	1 1 1 1	190 250 200 300	2.68 2.55 2.52 2.42	2.90 2.95 3.04 3.05	200 150 300 320	1 1 1 1
IIAAV	0.00	0.00 %	11:28:07	1	99.70	0	0	0.00	99.70	5	1	0	0	[+]
IIA	0.00 0.00	89.73 109.66	15:04:30 14:03:30 13:18:41 11:54:55	1 16 1 22	99.70 101.56 99.50 99.15	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	103.00 0.00 0.00 0.00	5 0 0 0	1 0 0 0
IMCOMPANY	14.80	1.02 %	16:32:57	101	14.85	1	99	14.50	14.90	492	1	5	74	[+]
IMC	14.70 14.85	13.35 16.25	16:05:27 14:56:02 12:48:38 12:28:32	14 690 46 652	14.85 14.70 14.85 14.70	1 1 1 1	740 100 14 25	14.35 14.20 13.50 13.40	14.95 15.00 15.10 15.20	400 100 176 35	1 1 1 1
IMMOBILE	2.98	2.11 %	14:27:18	3578	2.90	1	300	2.79	2.87	1000	1	19	56	[+]
GKI	2.80 2.98	2.69 3.27	14:26:54 14:26:05 14:26:05 14:25:34	2480 2250 750 507	2.90 2.90 2.90 2.85	1 0 0 0	3600 0 0 0	2.77 0.00 0.00 0.00	2.88 2.90 2.98 3.10	1000 1422 716 335	1 1 2 1
IMPEL	6.10	-1.64 %	15:54:17	5	6.00	1	130	5.95	6.00	1995	1	4	26	[+]
IPL	5.95 6.10	5.50 6.70	15:54:17 15:07:42 14:57:22 13:02:24	10 390 1000 18	5.95 5.95 6.00 6.00	2 2 2 1	2000 661 2157 600	5.90 5.85 5.80 5.75	6.05 6.75 6.80 6.90	1241 1138 900 1500	1 1 1 1
IMPERA	0.90	5.56 %	14:14:02	100	0.95	1	9437	0.90	0.95	8900	1	0	0	[+]
IMP	0.90 0.95	0.81 0.99	11:06:28 12:37:57 10:42:04 15:33:42	2 1 1 5	0.90 0.90 0.90 0.90	1 1 0 0	1340 9000 0 0	0.82 0.81 0.00 0.00	1.37 1.40 1.75 1.90	1309 2000 40 676	2 1 1 1
IMPEXMET	4.21	0.24 %	17:00:00	1	4.22	1	1999	4.22	4.23	11760	3	112	473	[+]
IPX	4.21 4.22	3.79 4.63	17:00:00 17:00:00 17:00:00 15:50:29	99 1139 1000 4255	4.22 4.22 4.22 4.22	3 5 1 1	112602 26545 5000 2500	4.21 4.20 4.19 4.18	4.24 4.25 4.27 4.29	35800 25790 1000 1000	2 6 1 1
IMS	3.80	0.00 %	17:00:00	387	3.80	1	200	3.78	3.80	596	1	4	15	[+]
IMS	3.79 3.80	3.42 4.18	17:00:00 15:26:04 12:56:34 12:55:33	2613 200 562 200	3.80 3.79 3.80 3.79	1 1 1 1	200 500 300 2040	3.77 3.76 3.72 3.71	3.84 3.88 3.89 3.90	493 1433 1960 750	1 1 1 1
INDYKPOL	61.00	-0.81 %	10:34:12	1	61.00	2	174	59.00	60.00	200	1	0	21	[+]
IND	61.00 61.00	55.00 67.00	10:34:01 10:34:01 09:03:53 17:00:00	217 123 1 110	61.00 61.00 61.50 61.00	1 1 1 1	129 71 14 200	58.50 56.00 52.50 52.00	60.50 61.00 61.50 64.00	200 323 302 73	1 2 3 1
INGBSK	199.20	-0.10 %	17:01:19	5	198.20	1	48	197.80	198.60	21	1	6	1,143	[+]
ING	196.80 201.00	179.40 219.00	17:00:00 17:00:00 17:00:00 16:45:59	4 2 29 21	198.20 198.20 198.20 198.40	1 1 1 1	11 11 6 99	196.60 196.40 196.20 195.80	199.00 199.60 200.00 201.00	475 43 472 1497	1 1 1 5
INPRO	5.30	6.00 %	17:00:00	2	5.30	1	100	5.00	5.30	350	2	0	1	[+]
INP	5.00 5.30	4.78 5.80	14:20:32 12:47:13 09:01:13 09:00:00	187 39 2 1	5.00 5.00 5.30 5.00	1 1 0 0	50 1 0 0	4.00 1.81 0.00 0.00	5.40 5.45 5.50 5.55	885 1897 1018 155	1 1 2 1
INSTALKRK	16.45	2.74 %	17:00:00	5	16.90	1	5	16.80	16.90	95	1	12	209	[+]
INK	16.45 16.90	14.85 18.05	17:00:00 16:34:50 16:34:04 16:23:17	95 1855 40 100	16.90 16.80 16.80 16.80	1 2 1 2	438 622 500 2600	16.70 16.35 16.30 16.25	16.95 17.00 17.20 17.30	369 1015 1250 1000	2 1 1 1
INTERAOLT	11.90	1.27 %	16:44:13	10	12.00	2	1077	11.85	12.00	18464	2	2	26	[+]
IRL	11.85 12.00	10.75 13.05	16:29:57 16:29:33 16:24:23 13:52:43	38 10 40 1250	11.85 11.90 11.90 12.00	2 3 1 2	1874 703 644 457	11.80 11.70 11.65 11.50	12.20 12.30 12.40 12.45	615 240 4200 194	1 1 1 1
INTERCARS	196.00	0.00 %	17:00:00	26	195.00	1	192	195.00	195.50	79	2	6	1,187	[+]
CAR	193.00 196.50	176.50 215.00	16:39:24 16:39:24 16:37:48 16:37:42	1483 14 2 14	195.00 194.50 195.00 193.00	1 1 2 1	13 41 29 76	194.00 192.50 192.00 190.50	196.00 196.50 198.00 199.00	556 30 110 50	2 1 2 1
INTERFERI	0.00	0.00 %	09:00:00	10	4.00	2	600	3.86	4.00	584	2	0	0	[+]
INF	0.00 0.00	3.60 4.40	15:31:50 11:55:10 11:54:25 12:40:02	5 400 500 170	4.00 3.80 3.82 4.00	1 1 0 0	2000 122 0 0	3.84 3.82 0.00 0.00	4.02 4.08 4.10 4.18	2500 387 1105 570	1 1 2 1
INTERMA	2.47	4.84 %	13:31:45	10	2.60	2	652	2.38	2.59	2152	1	3	8	[+]
ITM	2.46 2.64	2.23 2.71	13:19:44 11:25:53 10:42:04 10:42:04	1 10 185 815	2.46 2.64 2.64 2.62	1 2 1 1	1000 4213 1000 433	2.37 2.36 2.35 2.29	2.60 2.62 2.64 2.65	1046 4028 15755 500	1 1 8 1
INTERSPPL	2.59	0.00 %	14:27:50	100	2.57	1	200	2.47	2.57	894	1	3	8	[+]
IPO	2.57 2.59	2.34 2.84	14:27:49 14:27:48 14:27:48 14:27:47	500 300 200 100	2.57 2.57 2.57 2.57	1 1 0 0	3050 800 0 0	2.46 1.45 0.00 0.00	2.58 2.59 2.66 2.70	3910 3984 1678 612	2 1 1 1
INTROL	2.86	0.70 %	10:02:01	250	2.86	1	2000	2.80	3.00	100	1	0	1	[+]
INL	2.86 2.86	2.58 3.14	16:18:48 15:33:07 15:16:29 09:06:03	2000 56 300 371	2.84 2.84 2.86 2.94	1 1 1 1	100 100 100 600	2.70 2.56 2.54 2.52	3.10 3.12 3.18 3.20	300 200 100 1230	2 1 1 2
INVISTA	0.00	0.00 %	12:16:27	100	0.62	1	100	0.55	0.64	2371	2	0	0	[+]
INV	0.00 0.00	0.56 0.68	14:43:52 10:29:54 09:00:00 09:01:33	197 20 20 20	0.57 0.63 0.64 0.64	1 2 1 1	700 6000 2400 2000	0.53 0.50 0.40 0.30	0.66 0.67 0.68 0.69	100 100 200 4135	1 1 1 1
INWESTCON	0.91	0.00 %	17:00:00	20	0.95	1	100	0.85	0.95	290	1	7	6	[+]
INC	0.91 0.95	0.82 1.00	09:22:45 09:04:35 10:43:20 14:33:37	7000 20 20 210	0.91 0.95 0.95 0.95	1 1 1 1	100 2000 600 3000	0.82 0.80 0.75 0.70	0.96 0.98 0.99 1.00	100 80 300 20000	1 1 2 1
IPOPEMA	1.31	0.00 %	09:00:00	13	1.31	1	6100	1.23	1.33	5650	1	0	0	[+]
IPE	1.31 1.31	1.18 1.44	14:15:48 13:07:50 12:15:59 09:01:00	10 22 12 18	1.31 1.31 1.31 1.31	1 1 2 0	111 1111 11311 0	0.03 0.02 0.01 0.00	1.45 1.51 1.55 1.56	20000 20000 4900 424	1 1 1 1
IQP	0.00	0.00 %	11:00:00	1	0.30	1	10000	0.01	PKC	5100	2	0	0	[+]
IQP	0.00 0.00	0.27 0.33	11:00:00 11:00:00 11:00:01 15:00:00	2 2 2 104	0.30 0.30 0.30 0.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.26 0.30 0.32 0.32	2000 20504 4890 16000	2 1 1 1
IZOBLOK	26.50	0.00 %	11:15:26	20	26.50	1	100	25.50	26.50	59	2	0	1	[+]
IZB	26.50 26.50	23.90 29.10	12:42:19 12:42:19 12:13:40 11:17:33	50 50 2 100	26.50 26.50 26.70 26.70	1 4 3 1	31 190 1350 50	25.40 25.20 25.00 23.10	27.40 27.70 27.80 28.00	200 145 205 618	1 2 1 3
IZOLACJA	1.60	0.00 %	12:11:13	5	1.60	0	0	0.00	1.60	2641	3	0	0	[+]
IZO	1.47 1.60	1.44 1.76	12:09:59 09:01:01 09:00:49 09:00:22	300 2 1 2	1.47 1.60 1.60 1.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.62 1.63 1.65 1.70	434 100 1240 397	1 1 1 1
IZOSTAL	3.15	0.00 %	09:08:52	50	3.15	1	221	3.15	3.19	247	3	0	0	[+]
IZS	3.15 3.15	2.84 3.46	15:25:09 09:28:16 17:00:00 10:46:55	50 50 1 20	3.15 3.14 3.19 3.18	2 1 1 1	200 650 196 100	3.13 3.10 3.08 3.05	3.20 3.22 3.23 3.24	954 200 212 2496	3 2 1 3
JHMDEV	1.57	-3.82 %	15:13:54	2000	1.51	2	8000	1.51	1.55	14633	1	39	60	[+]
JHM	1.51 1.57	1.42 1.72	14:24:02 13:58:39 13:25:48 13:20:34	117 5000 120 10000	1.55 1.51 1.55 1.51	1 2 1 1	2000 1737 1500 970	1.47 1.40 1.31 1.27	1.57 1.58 1.60 1.70	3088 3297 13252 27381	1 3 4 3
JSW	45.52	-2.20 %	17:03:40	23	44.54	1	200	44.50	44.54	77	1	184	8,376	[+]
JSW	44.22 46.40	40.98 50.05	17:03:40 17:03:24 17:00:00 17:00:00	7 400 500 22	44.54 44.54 44.54 44.54	1 1 7 1	448 17 1741 200	44.48 44.44 44.42 44.40	44.56 44.58 44.60 44.62	757 2025 1017 1774	1 3 1 2
JWCONSTR	2.69	0.00 %	11:31:22	145	2.67	3	27194	2.67	2.69	4757	3	10	27	[+]
JWC	2.67 2.69	2.43 2.95	11:14:33 09:00:00 15:55:23 10:09:05	10000 5 173 423	2.67 2.69 2.67 2.67	4 2 1 1	38010 6007 500 400	2.66 2.65 2.64 2.63	2.71 2.72 2.75 2.78	400 860 9850 1000	1 1 1 1
K2INTERNT	10.20	0.00 %	16:40:37	200	9.80	1	500	9.60	9.80	600	1	0	2	[+]
K2I	9.80 10.20	9.20 11.20	10:13:19 09:00:00 12:30:24 10:24:16	25 5 4 125	9.80 10.20 9.80 9.60	1 1 1 1	800 1000 33 160	9.55 9.50 9.05 8.10	10.20 10.30 10.40 10.50	943 552 850 1381	5 1 1 2
KANIA	0.30	-2.60 %	17:04:55	3000	0.30	3	11454	0.30	0.30	164774	2	1,728	524	[+]
KAN	0.29 0.32	0.27 0.33	17:02:17 17:00:00 17:00:00 17:00:00	9350 12071 2929 1000	0.30 0.30 0.30 0.30	3 5 1 2	37928 28608 3525 11900	0.30 0.30 0.29 0.29	0.30 0.31 0.31 0.31	23964 9673 1898 6356	1 1 1 2
KCI	0.50	-0.40 %	17:00:00	5	0.50	1	2084	0.48	0.50	2460	1	0	0	[+]
KCI	0.48 0.50	0.45 0.55	16:40:29 15:51:49 11:06:28 09:16:15	5 5 11 435	0.49 0.50 0.48 0.50	1 1 1 1	2989 2192 5000 150	0.48 0.47 0.47 0.46	0.50 0.50 0.50 0.50	3000 3551 8977 2116	1 2 4 1
KERNEL	46.30	1.18 %	17:00:00	126	47.30	2	4461	47.30	47.50	50	1	70	3,305	[+]
KER	46.30 47.60	41.70 50.90	17:00:00 17:00:00 17:00:00 17:00:00	11 20 39 47	47.30 47.30 47.30 47.30	1 2 1 1	321 629 200 100	47.20 47.00 46.95 46.80	47.60 47.65 47.80 47.85	290 500 20 300	3 2 1 1
KETY	339.50	-2.06 %	17:02:37	18	332.50	1	4	332.00	332.50	576	1	3	886	[+]
KTY	331.00 339.50	306.00 373.00	17:00:59 17:00:00 17:00:00 17:00:00	4 2 2 20	332.50 332.50 332.50 332.50	1 1 9 1	8 6 63 16	331.00 330.50 330.00 329.00	334.00 334.50 335.00 338.00	143 16 16 45	2 1 1 1
KGHM	104.00	-1.06 %	17:03:30	1000	102.95	5	1054	102.95	103.00	20	1	428	44,135	[+]
KGH	102.65 104.00	93.60 114.40	17:00:06 17:00:00 17:00:00 17:00:00	300 134 117 39	102.95 102.95 102.95 102.95	1 7 4 3	500 5479 2869 6731	102.80 102.70 102.65 102.60	103.10 103.15 103.20 103.25	11836 4877 2637 8613	4 3 1 3
KGL	13.05	-0.38 %	13:28:44	18	13.00	1	1	12.85	13.00	232	1	0	0	[+]
KGL	13.00 13.05	11.75 14.35	09:00:00 09:11:48 09:03:19 09:03:14	5 18 1 1	13.05 13.05 13.05 13.05	1 0 0 0	660 0 0 0	12.60 0.00 0.00 0.00	13.05 13.10 13.75 13.80	84 620 132 619	1 1 1 1
KINOPOL	11.20	-0.88 %	09:18:49	10	11.20	1	82	10.90	11.20	997	1	0	0	[+]
KPL	11.20 11.20	10.10 12.30	11:47:49 11:40:45 09:01:29 09:00:00	20 18 10 3	11.30 10.90 11.30 10.90	1 2 1 1	612 113 149 200	10.80 10.60 10.50 9.80	11.30 11.60 11.80 11.90	756 309 1100 393	2 3 2 2
KOGENERA	32.40	0.31 %	15:44:43	1	32.50	1	2	32.30	32.50	50	1	0	7	[+]
KGN	32.40 32.50	29.20 35.60	15:08:12 15:08:12 09:41:09 14:34:12	151 49 2 15	32.40 32.40 32.40 32.40	1 1 1 1	51 31 25 33	31.20 31.10 30.50 30.40	32.90 33.00 33.30 34.20	54 90 15 25	1 2 1 1
KOMPAP	6.75	-1.44 %	16:31:02	70	6.85	1	320	6.60	6.85	1100	1	1	5	[+]
KMP	6.75 6.85	6.10 7.40	12:15:58 13:38:54 10:19:54 16:44:52	740 7 200 1853	6.75 6.95 6.60 6.50	1 0 0 0	1300 0 0 0	6.55 0.00 0.00 0.00	6.95 7.00 7.20 7.50	1388 25000 180 500	1 1 1 1
KOMPUTRON	3.81	-0.26 %	17:00:00	4	3.79	1	1343	3.64	3.79	1449	2	0	1	[+]
KOM	3.69 3.81	3.43 4.19	17:00:00 16:21:02 16:21:01 16:20:59	60 3 3 3	3.79 3.79 3.79 3.79	1 1 1 1	228 280 300 2500	3.63 3.58 3.55 3.54	3.85 3.93 3.94 3.95	500 300 500 2000	1 1 1 1
KONSSTALI	24.20	7.02 %	17:00:00	1	25.90	1	13	24.60	25.90	104	1	0	10	[+]
KST	24.00 25.90	21.80 26.60	16:46:30 16:41:36 14:23:01 13:08:27	305 1 24 37	24.60 24.60 24.20 24.00	1 1 1 1	27 13 33 87	24.20 24.00 23.60 22.20	26.00 26.50 26.60 27.00	159 100 499 300	2 1 1 2
KPPD	0.00	0.00 %	11:20:22	235	24.80	1	51	24.80	25.80	355	2	0	0	[+]
KPD	0.00 0.00	22.40 27.20	13:59:28 13:35:11 13:35:11 09:00:00	259 51 160 340	24.80 24.80 24.80 24.80	1 1 1 0	340 50 100 0	24.60 21.80 6.00 0.00	26.20 27.40 29.80 38.00	40 100 85 100	1 1 1 1
KRAKCHEM	1.11	3.74 %	10:43:50	15	1.11	1	1666	1.01	1.09	7609	2	4	4	[+]
KCH	1.04 1.11	1.00 1.22	10:25:25 10:24:01 10:21:57 09:44:25	1000 724 1888 10	1.04 1.05 1.06 1.11	2 1 1 1	8876 11 11 11	1.00 0.11 0.06 0.05	1.11 1.12 1.25 1.27	752 1890 931 301	1 1 1 1
KREC	3.98	4.99 %	15:59:46	1900	4.00	1	367	3.95	4.02	30	1	10	41	[+]
KRC	3.96 4.00	3.58 4.38	15:59:46 15:42:44 13:14:15 12:24:54	1500 2000 2000 1910	3.99 3.96 4.00 3.98	1 1 1 1	2000 500 240 110	3.90 3.79 3.66 3.58	4.05 4.06 4.24 4.25	1000 190 182 90	1 1 1 1
KREDYTIN	0.00	0.00 %	15:41:22	393	10.00	1	10	9.75	10.20	100	1	0	0	[+]
KRI	0.00 0.00	9.00 11.00	11:16:45 09:24:34 09:18:49 11:47:35	37 400 300 1	10.20 10.20 10.10 10.00	1 0 0 0	88 0 0 0	8.10 0.00 0.00 0.00	10.30 10.80 11.80 12.80	48 203 11 6	1 2 1 1
KREZUS	0.00	0.00 %	17:03:52	2000	0.56	1	400	0.25	PKC	60963	86	0	0	[+]
KZS	0.00 0.00	0.50 0.62	17:02:24 17:02:18 17:02:09 17:01:31	948 5000 756 11759	0.56 0.56 0.56 0.56	2 4 1 0	4710 100650 100000 0	0.11 0.10 0.05 0.00	0.01 0.05 0.20 0.30	2 7 9445 2	1 1 1 1
KRKA	0.00	0.00 %	11:15:57	50	276.00	1	15	260.00	276.00	5	1	0	0	[+]
KRK	0.00 0.00	249.00 303.00	11:14:30 11:00:13 10:41:01 10:25:46	50 12 23 10	275.00 276.00 270.00 270.00	1 1 0 0	9 5 0 0	245.00 230.00 0.00 0.00	294.00 0.00 0.00 0.00	4 0 0 0	1 0 0 0
KRUK	189.20	-1.16 %	17:00:00	21	187.00	3	3777	187.00	187.80	129	1	57	10,872	[+]
KRU	187.00 193.50	170.30 208.00	17:00:00 17:00:00 17:00:00 17:00:00	169 56 56 47	187.00 187.00 187.00 187.00	1 3 1 1	21 152 56 37	186.90 186.80 186.60 186.50	188.10 188.30 188.50 188.60	36 245 984 36	1 2 3 1
KRUSZWICA	44.80	-0.67 %	17:03:05	37	44.80	1	13	44.80	45.20	43	1	3	118	[+]
KSW	44.80 46.20	40.40 49.20	17:03:05 17:03:05 17:03:05 17:00:00	41 2 20 10	44.80 44.80 44.80 44.80	2 1 1 2	105 300 12 95	44.70 44.50 44.20 44.00	45.90 46.00 46.10 46.20	90 1067 145 30	1 3 2 1
KRVITAMIN	5.02	3.03 %	17:00:00	22	4.76	1	8	4.65	4.76	2945	1	3	12	[+]
KVT	4.62 5.02	4.52 5.52	16:29:31 15:52:50 15:52:50 15:48:47	120 69 127 125	4.65 4.62 4.68 4.75	1 2 1 1	129 303 1640 500	4.60 4.59 4.58 0.01	4.77 4.80 4.90 4.99	400 10 67 937	1 1 1 2
LABOPRINT	10.65	0.00 %	14:28:54	1	10.60	1	36	10.30	10.60	690	1	0	1	[+]
LAB	10.60 10.65	9.60 11.70	14:28:52 14:28:51 14:28:50 14:28:49	1 1 1 1	10.60 10.60 10.60 10.60	1 1 1 1	144 760 20 50	10.20 10.10 10.00 9.30	10.75 10.90 11.00 11.20	50 50 50 50	1 1 1 1
LARQ	5.05	-0.98 %	09:00:00	60	5.05	1	1580	4.88	5.05	1490	1	0	0	[+]
LRQ	5.05 5.05	4.56 5.55	09:00:00 14:20:32 14:20:32 09:00:00	5 1452 1548 6	5.10 5.00 4.98 5.10	1 1 1 0	2000 1290 30 0	4.86 4.70 3.50 0.00	5.10 5.20 6.00 6.30	859 3963 700 222	1 1 1 1
LCCORP	2.68	-0.75 %	17:00:13	570	2.64	2	28099	2.63	2.64	4334	1	318	841	[+]
LCC	2.63 2.69	2.42 2.94	17:00:00 17:00:00 17:00:00 16:41:31	1052 4044 140 1000	2.64 2.64 2.64 2.63	1 1 2 3	500 2000 5940 9000	2.62 2.62 2.62 2.61	2.65 2.65 2.67 2.68	2774 3740 22000 28300	1 1 1 1
LENA	3.10	0.00 %	16:19:45	100	3.10	1	700	3.02	3.09	521	1	0	1	[+]
LEN	3.10 3.10	2.79 3.41	09:19:11 09:00:00 16:15:50 15:45:02	160 100 53 1	3.10 3.10 3.10 3.01	1 1 1 1	310 400 1430 340	3.01 3.00 2.98 2.97	3.10 3.11 3.12 3.15	4200 100 3367 1500	1 1 2 1
LENTEX	7.30	0.27 %	16:13:17	100	7.36	1	500	7.30	7.36	600	2	17	123	[+]
LTX	7.30 7.36	6.58 8.02	15:06:56 14:55:09 14:55:09 14:55:09	7104 250 200 32	7.32 7.34 7.34 7.34	1 2 2 2	200 1634 1120 225	7.28 7.26 7.22 7.20	7.38 7.40 7.42 7.46	813 100 312 400	1 1 2 1
LIBET	0.81	-3.86 %	17:00:00	500	0.85	1	606	0.82	0.85	4786	2	23	19	[+]
LBT	0.81 0.85	0.73 0.89	15:55:44 15:55:10 15:55:10 14:52:40	5000 2002 2998 2000	0.82 0.82 0.82 0.82	1 2 1 2	119 4800 680 4000	0.82 0.82 0.81 0.81	0.85 0.85 0.87 0.90	12000 62521 50000 800	1 1 1 1
LIVECHAT	28.65	-1.91 %	17:02:26	61	28.25	2	170	28.20	28.25	39	1	6	175	[+]
LVC	28.25 28.75	25.80 31.50	17:00:00 17:00:00 17:00:00 17:00:00	13 20 150 50	28.25 28.25 28.25 28.25	1 3 5 1	36 181 1077 36	28.15 28.05 28.00 27.85	28.50 28.60 28.65 28.90	500 50 194 100	1 1 1 1
LOKUM	15.70	0.00 %	16:35:02	130	15.70	1	65	15.30	15.70	545	4	0	2	[+]
LKD	15.70 15.70	14.20 17.20	09:02:54 11:56:54 11:11:53 10:34:55	3 20 3 20	15.70 15.70 15.70 15.60	2 1 1 2	399 120 100 810	15.20 14.90 14.70 14.00	15.90 16.00 16.20 16.30	542 150 100 144	2 1 1 1
LOTOS	84.80	0.38 %	17:00:46	2500	84.70	1	820	84.28	84.72	1673	1	257	21,753	[+]
LTS	84.00 85.24	76.32 93.28	17:00:46 17:00:46 17:00:00 17:00:00	1247 822 100 1435	84.70 84.70 84.70 84.70	1 1 1 1	1254 822 1673 1673	84.22 84.14 84.10 84.06	84.74 84.76 84.78 84.80	2575 2106 8372 2466	3 2 2 2
LPP	7,260.00	1.24 %	17:00:00	12	7,360.00	1	14	7350.00	7360.00	59	4	5	38,951	[+]
LPP	7,230.00 7,395.00	6535.00 7985.00	17:00:00 17:00:00 17:00:00 17:00:00	10 20 1 4	7,360.00 7,360.00 7,360.00 7,360.00	1 1 4 1	15 15 43 25	7335.00 7325.00 7315.00 7310.00	7365.00 7370.00 7375.00 7380.00	56 70 36 13	4 4 3 3
LSISOFT	9.86	1.01 %	16:45:23	50	9.96	1	50	9.82	9.96	41	1	2	23	[+]
LSI	9.80 9.96	8.88 10.80	15:04:21 13:23:16 12:45:28 12:14:59	242 150 10 620	9.80 9.80 9.96 9.86	1 1 1 1	58 500 800 774	9.80 9.74 9.72 9.70	9.98 10.00 10.15 10.25	1154 150 750 100	2 1 1 1
LUBAWA	0.62	0.64 %	17:00:00	899	0.63	1	500	0.62	0.63	2900	1	11	7	[+]
LBW	0.61 0.63	0.56 0.69	17:00:00 16:31:10 15:08:40 15:07:13	100 500 1000 1000	0.63 0.62 0.63 0.63	2 3 3 2	4053 9046 12452 15830	0.61 0.60 0.60 0.60	0.63 0.63 0.64 0.64	1 500 287 26000	1 1 1 2
MABION	75.30	-0.13 %	16:45:31	247	75.20	1	35	74.50	75.20	589	2	1	48	[+]
MAB	73.70 75.50	67.80 82.80	16:38:53 16:37:43 15:50:16 15:50:16	44 13 33 17	75.20 75.20 75.50 75.30	1 2 3 1	50 95 129 35	74.00 73.80 73.70 73.10	75.50 75.90 76.00 76.90	353 41 125 300	1 1 1 1
MAKARONPL	5.55	-2.63 %	12:07:58	1000	5.55	1	1400	5.45	5.50	220	1	1	6	[+]
MAK	5.55 5.55	5.00 6.10	14:22:52 14:22:52 14:22:52 16:27:55	28 392 580 1	5.70 5.70 5.65 5.70	1 1 1 1	315 1000 191 255	5.30 5.00 4.98 4.84	5.65 5.70 5.80 5.85	51 3109 1197 250	1 4 2 1
MANGATA	74.00	6.47 %	13:48:16	2	74.00	1	13	73.00	74.00	17	1	0	7	[+]
MGT	74.00 74.50	67.00 81.00	13:21:03 11:38:33 10:18:58 10:01:37	1 30 3 33	74.00 74.00 74.50 74.50	1 1 1 1	10 1107 106 90	72.50 72.00 71.50 70.00	75.00 75.50 78.50 79.00	309 82 520 150	3 2 2 1
MARVIPOL	3.69	1.09 %	17:00:00	110	3.70	1	1500	3.60	3.70	2061	1	8	30	[+]
MVP	3.58 3.70	3.33 4.05	17:00:00 17:00:00 17:00:00 17:00:00	29 336 125 500	3.70 3.70 3.70 3.70	2 1 1 2	761 410 285 2000	3.58 3.57 3.56 3.55	3.71 3.72 3.73 3.74	984 500 300 2350	1 1 1 1
MASTERPHA	5.98	-0.33 %	17:00:27	303	5.96	1	1340	5.62	5.96	287	1	8	47	[+]
MPH	5.46 5.98	5.40 6.56	17:00:27 17:00:27 17:00:27 17:00:27	253 1740 3204 50	5.96 5.96 5.96 5.96	1 1 1 1	10 471 200 15	5.46 5.12 4.80 4.00	5.98 6.00 6.06 6.10	6168 1995 238 8246	3 1 1 1
MBANK	421.60	0.19 %	17:00:00	35	425.80	1	17	425.40	425.80	1	1	10	4,139	[+]
MBK	420.00 428.00	379.60 463.60	17:00:00 17:00:00 17:00:00 17:00:00	13 1 7 14	425.80 425.80 425.80 425.80	1 2 2 1	32 590 283 251	425.20 425.00 424.60 424.40	426.40 426.60 426.80 427.00	212 464 511 251	1 2 3 1
MBWS	10.04	0.00 %	16:45:28	250	10.04	1	80	9.60	14.80	198	1	0	3	[+]
MBW	10.04 10.04	9.04 11.04	09:19:28 09:01:14 09:06:03 09:05:27	2 9 100 50	10.04 11.00 10.00 10.00	1 1 0 0	806 125 0 0	9.16 8.00 0.00 0.00	16.26 16.50 18.40 18.50	15 19 28 89	1 1 1 2
MCI	7.52	0.00 %	17:00:00	24	7.68	1	745	7.46	7.68	776	1	57	430	[+]
MCI	7.44 7.68	6.78 8.26	17:00:00 17:00:00 17:00:00 17:00:00	130 57 149 440	7.68 7.68 7.68 7.68	3 1 1 1	1902 100 900 198	7.44 7.40 7.34 7.32	7.74 7.76 7.78 7.80	149 200 490 208	1 1 2 1
MDIENERGIA	3.79	-0.26 %	13:28:59	2	3.79	1	2139	3.51	3.68	2040	1	0	0	[+]
MDI	3.51 3.79	3.42 4.16	11:07:30 09:00:00 14:45:01 14:43:33	1 2 2 55	3.51 3.79 3.80 3.51	1 1 1 1	999 1000 1000 1000	3.47 3.45 3.44 3.43	3.79 3.80 3.89 3.90	9 1879 2000 418	1 1 1 2
MEDIACAP	1.80	0.00 %	16:48:38	5	1.80	1	5	1.79	1.80	4882	1	0	0	[+]
MCP	1.80 1.80	1.62 1.98	16:48:37 16:48:36 16:48:36 16:48:35	5 5 5 5	1.80 1.80 1.80 1.80	2 1 1 1	905 5 5 4286	1.78 1.77 1.76 1.75	1.84 1.85 1.86 1.87	1230 4055 5 5	1 1 1 1
MEDICALG	28.85	0.35 %	17:01:09	90	28.60	1	50	28.50	28.60	90	1	6	181	[+]
MDG	27.50 28.85	26.00 31.70	17:00:00 17:00:00 17:00:00 16:49:55	42 10 181 105	28.60 28.60 28.60 28.55	2 1 1 5	278 225 120 715	28.00 27.95 27.80 27.70	28.65 28.80 28.85 28.90	250 249 346 1261	1 2 2 4
MENNICA	0.00	0.00 %	10:11:12	76	21.40	1	676	21.00	21.40	31	2	0	0	[+]
MNC	0.00 0.00	19.30 23.40	09:21:54 09:40:57 09:00:00 09:00:00	1 69 1 69	21.00 21.40 21.00 21.00	1 1 1 1	45 325 520 200	20.80 20.60 20.40 19.60	21.60 21.80 22.00 22.40	100 99 866 532	1 1 4 2
MERCATOR	7.10	-0.29 %	17:00:38	150	6.98	3	486	6.97	6.98	250	1	12	85	[+]
MRC	6.98 7.35	6.39 7.81	17:00:00 16:49:57 16:46:03 16:44:00	250 4 500 1500	6.98 7.08 7.00 7.00	1 1 1 2	1000 150 270 410	6.95 6.90 6.84 6.80	7.05 7.09 7.18 7.20	280 300 594 190	1 1 1 1
MERCOR	8.16	-2.91 %	17:00:13	305	8.02	1	1500	8.00	8.02	326	1	95	745	[+]
MCR	7.80 8.16	7.36 8.96	17:00:00 17:00:00 13:48:09 13:20:05	45 300 55 19	8.02 8.02 8.10 8.16	1 1 2 1	444 390 309 200	7.92 7.90 7.88 7.86	8.08 8.14 8.16 8.20	400 600 857 920	1 1 1 1
MEXPOLSKA	3.56	-0.56 %	15:09:33	1	3.54	1	13	3.52	3.54	510	1	2	8	[+]
MEX	3.52 3.56	3.22 3.90	13:47:43 13:35:56 13:35:56 09:01:11	487 1000 150 136	3.52 3.54 3.54 3.56	1 2 1 1	500 5500 80 65	3.24 3.22 2.50 2.30	3.88 3.94 3.98 4.02	350 510 220 638	1 1 1 2
MFO	22.00	0.00 %	17:00:00	379	21.40	1	485	20.70	21.40	91	1	1	12	[+]
MFO	21.30 22.00	19.80 24.20	17:00:00 16:25:47 16:18:29 09:00:00	121 25 25 2	21.40 21.30 21.30 22.00	1 1 1 0	150 25 230 0	19.50 19.30 18.70 0.00	22.00 23.10 23.40 24.60	103 760 40 50	2 2 1 1
MILLENNIUM	9.55	1.15 %	17:00:00	152	9.67	1	2204	9.63	9.66	7270	2	435	4,178	[+]
MIL	9.52 9.75	8.60 10.49	17:00:00 17:00:00 17:00:00 17:00:00	4053 1438 685 3327	9.67 9.67 9.67 9.67	1 1 2 1	2209 2000 3982 2214	9.61 9.60 9.60 9.59	9.67 9.68 9.69 9.69	24065 1435 23616 1433	2 1 2 1
MIRACULUM	1.44	4.74 %	11:03:19	200	1.44	1	600	1.37	1.43	2190	2	0	0	[+]
MIR	1.44 1.44	1.29 1.57	09:12:41 15:53:56 09:09:03 16:45:17	100 20 100 10	1.44 1.37 1.40 1.40	1 1 1 1	4950 1500 1200 625	1.35 1.30 1.27 1.25	1.44 1.44 1.45 1.47	12700 1200 5180 460	2 2 2 1
MIRBUD	1.04	-0.95 %	17:00:00	2967	1.04	4	13033	1.04	1.06	1298	1	26	27	[+]
MRB	1.04 1.06	0.94 1.14	17:00:00 17:00:00 17:00:00 17:00:00	2000 1600 1200 868	1.04 1.04 1.04 1.04	1 5 3 7	900 7080 6571 15490	1.03 1.03 1.02 1.02	1.06 1.07 1.08 1.08	3983 15125 27926 2462	2 3 7 1
MLPGROUP	44.40	2.79 %	16:42:11	1	44.20	1	35	42.40	44.20	199	1	0	0	[+]
MLG	44.00 44.40	40.00 48.80	16:10:06 09:00:00 17:00:00 16:24:16	1 1 9 1	44.00 44.40 43.00 43.80	1 1 1 0	20 32 2 0	42.20 39.00 35.00 0.00	44.40 44.60 46.00 47.00	34 100 52 17	1 1 2 1
MOBRUK	90.00	0.00 %	15:47:15	40	90.00	1	60	90.00	93.00	85	1	0	9	[+]
MBR	90.00 90.00	81.00 99.00	11:23:19 09:00:00 16:38:15 16:36:43	10 50 4 6	90.00 90.00 90.00 92.00	1 1 1 1	90 10 51 5	89.00 75.50 75.00 71.00	95.00 98.00 100.00 101.00	372 15 250 50	1 1 1 1
MOJ	0.70	-4.11 %	16:04:14	1000	0.70	2	16000	0.70	0.73	852	1	1	1	[+]
MOJ	0.70 0.70	0.63 0.77	17:00:00 15:25:31 15:24:02 13:26:38	442 1400 658 2001	0.73 0.71 0.71 0.70	1 1 0 0	1010 3000 0 0	0.63 0.52 0.00 0.00	0.74 0.75 0.77 0.80	1797 11500 777 3000	1 1 1 1
MOL	0.00	0.00 %	17:00:00	20	42.50	0	0	0.00	42.50	69	2	0	0	[+]
MOL	0.00 0.00	38.26 46.74	10:39:00 09:00:00 15:24:06 13:33:38	20 4 28 45	44.42 44.96 43.84 44.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	45.50 46.00 0.00 0.00	44 1 0 0	1 1 0 0
MONNARI	5.46	-0.74 %	17:00:00	1000	5.40	2	1941	5.30	5.40	596	1	17	91	[+]
MON	5.28 5.46	4.92 6.00	17:00:00 15:20:04 15:09:31 15:07:33	1500 200 1 59	5.40 5.40 5.40 5.30	2 1 2 1	1280 1000 1500 1000	5.28 5.26 5.24 5.22	5.42 5.44 5.46 5.48	1000 1786 1000 1000	1 2 1 1
MORIZON	0.67	9.84 %	17:00:00	10	0.67	1	282	0.65	0.67	4990	1	28	19	[+]
MZN	0.65 0.68	0.60 0.74	16:45:03 16:44:45 16:26:09 16:25:58	4718 2752 2248 10000	0.65 0.66 0.66 0.67	1 1 1 1	1200 12500 5000 3000	0.63 0.62 0.60 0.57	0.68 0.69 0.72 0.73	600 2869 5000 2000	1 1 1 1
MOSTALPLC	4.57	-0.44 %	11:28:16	220	4.55	1	1720	4.42	4.54	2088	2	3	11	[+]
MSP	4.41 4.57	4.12 5.02	10:45:52 10:45:52 10:42:49 10:32:39	10 90 500 10	4.55 4.54 4.54 4.54	1 1 1 1	990 360 500 400	4.41 4.40 4.38 4.33	4.55 4.56 4.59 4.62	1070 990 632 499	1 1 1 1
MOSTALWAR	2.74	-0.36 %	17:00:00	100	2.73	1	95	2.73	2.79	1447	1	18	49	[+]
MSW	2.72 2.80	2.47 3.01	16:43:53 16:39:07 16:39:07 16:39:07	5 24 44 344	2.73 2.79 2.78 2.77	1 5 1 1	444 2121 444 200	2.72 2.71 2.69 2.67	2.80 2.81 2.82 2.83	410 498 307 1099	1 1 1 2
MUZA	2.72	3.03 %	15:26:18	10	2.72	1	272	2.64	2.72	2758	1	0	0	[+]
MZA	2.72 2.72	2.46 2.98	14:25:42 14:25:42 14:25:42 12:10:54	955 223 2728 200	2.64 2.76 2.76 2.76	1 1 1 1	200 2885 1150 1300	2.62 2.60 2.50 2.40	2.86 3.20 3.26 3.28	30 250 1224 5	1 1 1 1
MWTRADE	3.02	0.67 %	09:20:05	10	3.02	2	3000	2.92	3.02	3810	2	0	0	[+]
MWT	3.02 3.02	2.72 3.32	15:28:26 13:18:38 10:04:12 10:09:32	250 10 100 10	3.00 3.02 3.02 3.04	1 1 1 2	1580 284 441 7000	2.90 2.84 2.72 2.70	3.04 3.28 3.58 3.60	3968 8103 709 147	2 2 2 1
NETIA	0.00	0.00 %	17:00:00	40	4.79	1	25	4.76	4.79	967	2	0	0	[+]
NET	0.00 0.00	4.32 5.26	16:49:58 16:49:55 16:32:15 16:25:49	4 25 450 50	4.73 4.73 4.79 4.79	1 1 1 2	1750 400 423 1300	4.72 4.71 4.70 4.66	4.80 4.82 4.83 4.84	2000 1000 1500 1342	2 1 2 2
NETMEDIA	-	0 %	15:36:38	95	12.10	0	0	0.00	0.00	0	0	-	0	[+]
NEM	- -	10.90 13.30	10:19:34 10:04:26 14:09:04 13:47:13	400 400 500 100	12.10 12.20 12.20 12.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
NEUCA	292.00	-0.34 %	17:00:00	24	291.00	1	55	291.00	292.00	232	2	1	392	[+]
NEU	291.00 294.00	263.00 321.00	17:00:00 17:00:00 16:47:39 16:45:28	116 1 11 12	291.00 291.00 292.00 291.00	1 3 1 1	6 38 12 23	290.00 289.00 288.00 286.00	294.00 295.00 296.00 297.00	61 1195 52 114	3 4 3 3
NEWAG	18.40	-0.54 %	12:08:07	80	18.30	4	380	18.00	18.40	120	2	0	2	[+]
NWG	18.30 18.40	16.60 20.20	09:00:00 15:44:19 15:38:58 11:02:01	5 5 2 77	18.40 18.40 18.20 18.00	1 1 1 1	900 32 200 500	17.90 17.80 17.65 17.60	18.45 18.50 18.55 18.60	121 1623 419 1424	1 4 2 4
NORTCOAST	4.74	0.44 %	14:59:38	365	4.54	2	1470	4.50	4.54	635	1	16	72	[+]
NCT	4.50 4.74	4.27 5.20	13:01:37 13:01:37 12:29:50 12:04:28	273 427 300 1668	4.50 4.50 4.50 4.50	1 1 2 1	2000 198 2006 585	4.43 4.42 4.40 4.34	4.62 5.02 5.06 5.10	1624 733 330 170	1 2 2 1
NOVITA	40.00	-0.50 %	16:39:34	75	39.80	1	25	39.80	41.00	5	1	0	7	[+]
NVT	39.80 40.00	36.00 44.00	16:39:34 11:18:15 09:24:20 13:18:40	5 86 21 10	39.80 40.00 40.00 42.00	1 1 1 1	79 50 145 30	39.60 39.40 38.10 38.00	42.70 44.00 44.40 44.50	21 15 5 105	1 1 1 2
NOWAGALA	0.66	16.92 %	17:00:00	1173	0.76	3	8503	0.76	0.78	9050	3	1,035	771	[+]
CNG	0.65 0.79	0.66 0.80	17:00:00 17:00:00 17:00:00 16:49:57	2222 135 15 2222	0.76 0.76 0.76 0.79	1 1 1 2	21200 2000 3000 8596	0.74 0.74 0.74 0.72	0.79 0.80 0.80 0.83	63872 17724 39500 8772	7 8 4 2
NTTSYSTEM	2.30	0.00 %	16:10:22	4	2.30	1	2250	2.22	2.30	1837	1	0	0	[+]
NTT	2.30 2.30	2.07 2.53	16:10:19 16:10:17 14:31:19 13:38:49	3 3 3 3	2.30 2.30 2.30 2.30	2 2 1 1	3000 5919 1000 1000	2.20 2.18 2.16 2.15	2.36 2.47 2.48 2.50	1000 2611 201 9281	1 1 1 2
OAT	12.75	1.96 %	17:03:21	5000	13.00	1	41	12.80	13.00	500	1	13	163	[+]
OAT	12.75 14.00	11.50 14.00	17:02:54 17:02:35 17:00:00 16:49:47	1500 500 32 500	13.00 13.00 13.00 13.00	1 1 3 1	1962 650 4260 500	12.75 12.65 12.50 12.25	13.25 14.00 14.20 14.30	650 200 278 1547	1 1 1 1
ODLEWNIE	3.74	0.54 %	16:47:18	200	3.70	4	2958	3.68	3.74	1400	1	12	44	[+]
ODL	3.70 3.74	3.38 4.10	16:47:18 16:08:47 15:43:10 15:33:57	806 10526 20 83	3.72 3.74 3.74 3.74	4 2 1 3	3310 2571 1000 2300	3.66 3.64 3.62 3.60	3.76 3.78 3.80 3.82	1600 5519 1000 592	3 2 1 1
OEX	0.00	0.00 %	12:47:05	1	18.60	1	435	17.80	18.40	100	1	0	0	[+]
OEX	0.00 0.00	16.80 20.40	13:24:55 09:00:00 09:20:21 16:44:31	130 1 55 10	18.00 18.70 18.00 18.70	1 1 0 0	500 1000 0 0	17.20 16.80 0.00 0.00	18.50 18.60 18.80 18.90	411 419 75 334	1 1 1 2
OPONEOPL	25.00	2.37 %	16:48:50	60	25.90	2	202	24.60	25.90	100	2	0	9	[+]
OPN	25.00 25.90	22.50 27.50	16:44:55 13:42:57 13:42:57 13:42:57	21 19 150 25	25.50 25.50 25.50 25.50	2 1 2 3	790 150 182 250	24.50 24.20 24.10 24.00	26.00 26.40 26.50 26.90	150 100 363 32	2 1 1 1
OPTEAM	6.20	1.64 %	11:34:55	1250	6.20	1	750	6.20	6.35	1200	1	5	34	[+]
OPM	6.10 6.20	5.60 6.80	09:45:09 09:45:09 09:29:30 16:17:08	1200 3000 1 1240	6.10 6.20 6.10 6.30	1 1 1 0	1300 15 15 0	6.05 6.00 5.00 0.00	6.40 6.50 7.00 7.10	1992 219 1550 825	1 1 1 1
ORANGEPL	7.28	-1.72 %	17:04:06	300	7.16	1	296	7.16	7.18	11407	2	3,774	27,329	[+]
OPL	7.15 7.46	6.55 8.01	17:02:50 17:02:50 17:02:50 17:01:03	11919 5041 9040 35	7.16 7.16 7.16 7.16	2 7 3 3	20539 48095 51419 26737	7.16 7.15 7.14 7.14	7.18 7.19 7.20 7.20	24313 24125 12515 67295	4 3 1 6
ORBIS	106.00	0.47 %	17:00:00	18	106.50	1	51	103.50	106.50	14	1	4	387	[+]
ORB	105.00 107.00	95.40 116.50	17:00:00 17:00:00 17:00:00 17:00:00	20 53 12 257	106.50 106.50 106.50 106.50	1 1 4 1	237 51 73 51	103.00 101.00 100.00 98.00	107.00 108.00 109.00 110.00	19 20 50 449	3 1 1 7
ORCOGROUP	1.38	0.00 %	16:12:58	7000	1.38	1	5130	1.38	1.39	2267	2	19	26	[+]
OPG	1.38 1.38	1.25 1.51	16:08:52 16:08:51 15:40:36 15:23:44	292 7708 292 3578	1.38 1.38 1.38 1.38	1 1 1 0	45000 7000 606 0	1.35 1.20 1.02 0.00	1.40 1.44 1.50 1.51	2250 850 604 1630	1 2 1 2
ORIONINV	6.65	0.75 %	09:22:07	130	6.70	1	100	6.60	6.70	1125	1	0	1	[+]
ORN	6.65 6.70	6.00 7.30	09:19:26 09:06:57 14:16:37 12:23:23	1 5 10 20	6.70 6.65 6.65 6.65	1 1 2 1	1175 300 1065 687	6.40 6.10 5.90 5.80	6.95 7.00 7.60 7.90	100 400 300 143	1 1 1 1
ORZBIALY	10.45	0.00 %	16:02:14	15	10.50	2	365	10.50	10.80	714	2	1	11	[+]
OBL	10.40 10.70	9.42 11.45	15:04:27 15:04:19 14:53:04 14:30:26	20 6 80 314	10.70 10.50 10.50 10.50	2 1 2 3	400 980 950 1245	10.45 10.35 10.30 10.25	10.85 10.90 11.15 11.20	300 190 150 20	1 1 1 1
OTLOG	6.55	0.77 %	09:06:22	2	6.55	2	2400	6.25	6.50	1155	1	0	0	[+]
OTS	6.55 6.55	5.90 7.20	11:26:00 09:50:29 09:02:42 09:00:00	244 1000 2 2	6.50 6.45 6.45 6.45	1 1 0 0	350 870 0 0	5.80 5.75 0.00 0.00	6.55 6.85 7.00 7.10	1148 88 285 140	1 1 1 1
OTMUCHOW	2.18	-3.85 %	17:00:00	235	2.00	1	452	1.95	2.00	265	1	9	18	[+]
OTM	1.99 2.18	1.97 2.38	15:25:57 12:13:21 11:53:34 11:43:15	265 2250 365 5	2.00 2.00 2.00 1.99	1 1 1 1	680 3950 200 975	1.94 1.93 1.77 1.76	2.02 2.14 2.16 2.18	3713 500 2750 407	1 1 2 1
OVOSTAR	97.00	0.52 %	09:04:54	1	97.00	1	80	94.50	97.00	62	1	0	0	[+]
OVO	97.00 97.00	87.50 106.00	10:44:00 10:44:00 09:02:39 09:00:00	29 21 1 1	96.50 97.00 99.50 100.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	99.00 100.00 102.00 106.00	76 47 43 157	1 2 3 1
PAMAPOL	0.00	0.00 %	10:59:53	4120	1.17	1	1400	1.16	1.17	39418	2	0	0	[+]
PMP	0.00 0.00	1.06 1.28	09:26:05 09:00:00 12:20:13 12:20:13	1100 163 270 1160	1.19 1.20 1.20 1.19	1 1 1 1	1000 4500 6881 5286	1.15 1.10 1.09 1.06	1.19 1.21 1.35 1.36	24779 2879 4100 2000	5 1 4 1
PANOVA	14.20	2.90 %	17:00:00	150	14.20	1	111	13.20	14.20	250	1	1	12	[+]
NVA	14.20 14.20	12.80 15.60	17:00:00 17:00:00 17:00:00 17:00:00	140 280 100 78	14.20 14.20 14.20 14.20	1 1 3 1	100 100 1095 90	13.10 13.00 12.30 12.20	14.30 14.40 14.50 14.60	63 585 550 700	1 3 1 1
PATENTUS	1.33	-0.75 %	16:44:33	1	1.33	1	1200	1.27	1.33	7569	1	2	3	[+]
PAT	1.28 1.33	1.20 1.46	16:44:17 16:44:02 10:43:43 10:42:52	1 1 30 2000	1.33 1.33 1.33 1.28	2 1 1 1	1800 6200 1000 1000	1.25 1.24 1.22 1.21	1.34 1.39 1.40 1.43	5719 1000 2780 3720	1 1 2 1
PBKM	67.00	-3.27 %	17:00:00	8	65.00	1	492	65.00	65.20	182	1	3	177	[+]
BKM	64.60 67.00	60.40 73.60	16:42:39 16:12:06 16:11:45 16:11:45	20 28 88 45	65.40 65.00 64.60 64.80	1 1 1 1	8 200 100 150	64.20 64.00 62.40 62.20	66.00 66.40 66.60 66.80	100 3791 200 200	1 4 1 1
PCCEXOL	1.61	4.09 %	16:43:56	1000	1.66	1	500	1.61	1.66	3485	1	26	43	[+]
PCX	1.61 1.66	1.45 1.76	16:21:51 14:51:12 14:51:12 13:20:11	1515 1442 5000 1000	1.66 1.66 1.66 1.66	1 5 3 2	400 9801 16600 1400	1.60 1.59 1.58 1.57	1.66 1.69 1.70 1.74	3537 5438 2663 1650	3 2 3 1
PCCROKITA	73.20	-0.27 %	14:53:52	44	72.60	1	65	73.00	73.40	17	1	1	43	[+]
PCR	72.60 74.20	66.00 80.40	14:53:52 14:53:52 14:53:52 14:53:52	25 100 14 15	72.60 72.60 72.80 73.00	1 3 4 1	4 100 140 20	72.80 72.60 72.40 72.20	74.20 74.40 74.60 74.80	15 55 20 19	1 1 1 1
PCM	0.00	0.00 %	15:29:22	50	23.50	0	0	0.00	0.00	0	0	0	0	[+]
PCM	0.00 0.00	21.20 25.80	13:52:36 13:06:59 10:29:32 09:00:00	165 509 100 1	23.50 23.50 23.50 23.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
PEKABEX	10.00	2.00 %	15:56:10	188	10.20	1	200	10.10	10.30	2092	2	1	10	[+]
PBX	10.00 10.20	9.00 11.00	11:47:11 09:05:02 09:05:02 09:01:10	102 233 327 147	10.20 10.20 10.20 10.00	3 1 2 1	1280 345 700 140	10.00 9.85 9.50 9.35	10.40 10.50 10.80 10.90	900 7815 75 900	2 5 1 1
PEKAO	114.10	0.44 %	17:00:00	297	114.50	2	1005	114.30	114.50	24712	2	458	52,428	[+]
PEO	113.90 114.90	102.70 125.50	17:00:00 17:00:00 17:00:00 17:00:00	50 10 2477 2500	114.50 114.50 114.50 114.50	2 2 3 3	4683 6372 5500 4687	114.20 114.15 114.10 114.05	114.55 114.60 114.65 114.70	2521 17429 2446 5637	3 3 1 3
PEMANAGER	11.65	-2.15 %	16:43:07	100	11.40	2	160	11.20	11.45	850	1	1	6	[+]
PEM	11.40 11.65	10.50 12.80	16:40:46 13:09:13 12:58:57 09:54:04	326 89 10 20	11.40 11.45 11.45 11.65	1 2 1 1	669 2700 121 685	11.05 11.00 10.65 10.50	11.50 12.20 12.80 13.35	1353 615 400 1069	2 1 1 1
PEP	25.70	0.78 %	16:38:29	352	25.90	1	75	25.50	26.10	1	1	5	117	[+]
PEP	25.40 25.90	23.20 28.20	15:50:08 13:18:26 13:14:58 13:14:58	121 487 300 200	25.90 25.90 25.90 25.90	1 1 5 1	200 20 1034 200	25.40 25.30 25.00 24.70	26.50 26.70 26.80 27.30	549 365 55 200	2 2 1 1
PEPEES	1.71	0.00 %	10:12:34	4	1.77	1	625	1.71	1.77	3050	2	0	0	[+]
PPS	1.71 1.77	1.54 1.88	09:00:00 17:00:00 15:36:46 15:36:46	3 3 4 1000	1.71 1.77 1.78 1.76	1 1 1 0	5000 5800 5000 0	1.66 1.54 1.50 0.00	1.78 1.80 1.84 1.85	2882 236 5000 5308	1 1 1 2
PFLEIDERERGROUP	18.95	-2.65 %	17:00:00	148	18.40	2	1352	18.40	18.95	1400	1	1	20	[+]
PFL	18.40 18.95	17.10 20.80	17:00:00 17:00:00 17:00:00 17:00:00	92 100 211 8	18.40 18.40 18.40 18.40	1 2 2 1	65 160 302 182	18.30 18.10 17.80 17.20	19.00 19.45 19.50 19.55	90 100 250 2	1 1 1 1
PGE	8.94	-1.54 %	17:04:43	900	8.81	1	200	8.80	8.81	4856	1	1,287	11,342	[+]
PGE	8.77 8.97	8.05 9.83	17:00:38 17:00:00 17:00:00 17:00:00	1057 1614 1000 200	8.81 8.81 8.81 8.81	1 1 1 2	2675 150 15404 2879	8.79 8.79 8.78 8.78	8.82 8.82 8.82 8.82	12062 15404 12062 15404	1 1 1 1
PGNIG	5.30	-1.24 %	17:01:36	3000	5.20	11	78233	5.20	5.20	63262	4	5,671	29,672	[+]
PGN	5.20 5.32	4.77 5.83	17:00:49 17:00:49 17:00:00 17:00:00	125 475 30934 5966	5.20 5.20 5.20 5.20	30 6 25 1	163712 177995 106672 250	5.19 5.18 5.18 5.17	5.21 5.21 5.22 5.22	50600 24851 92364 26209	2 1 4 1
PGODLEW	1.45	-0.34 %	15:24:17	1	1.45	3	4500	1.40	1.45	1505	1	0	0	[+]
PGO	1.45 1.45	1.30 1.60	15:24:16 15:24:16 15:24:15 15:24:14	1 1 1 1	1.45 1.45 1.45 1.45	1 3 1 1	1220 6995 196 2500	1.39 1.38 1.36 1.33	1.45 1.48 1.49 1.50	1938 5070 987 1924	1 1 1 1
PGSSOFT	9.86	-1.30 %	09:00:00	1	9.86	1	100	9.88	9.99	50	1	0	0	[+]
PSW	9.86 9.86	8.88 10.84	16:39:33 16:39:28 16:39:28 15:43:47	30 47 942 20	9.99 9.90 9.90 9.90	1 1 2 2	110 200 1105 485	9.86 9.85 9.66 9.40	10.00 10.04 10.06 10.08	241 100 719 100	2 1 2 1
PHN	10.55	2.34 %	17:00:00	2	10.95	1	16	10.50	10.95	253	1	1	8	[+]
PHN	10.55 10.95	9.50 11.60	16:34:42 14:40:11 11:34:15 10:36:10	55 112 150 106	10.90 10.80 10.80 10.60	1 1 1 1	80 150 100 20	10.40 10.35 10.25 10.20	11.00 11.10 11.20 11.25	280 98 300 132	2 1 1 1
PKNORLEN	91.00	-1.28 %	17:04:34	12	89.58	2	11898	89.56	89.58	88	1	507	45,554	[+]
PKN	89.50 91.10	81.90 100.10	17:04:34 17:04:19 17:02:48 17:02:35	68 12 20 80	89.58 89.58 89.58 89.58	2 5 2 2	5646 12407 10913 5361	89.52 89.50 89.46 89.44	89.60 89.68 89.70 89.76	50 4125 291 4292	1 1 1 1
PKOBP	43.14	-0.28 %	17:00:00	880	43.02	1	5826	42.96	43.02	5155	3	1,576	67,791	[+]
PKO	42.82 43.20	38.83 47.45	17:00:00 17:00:00 17:00:00 17:00:00	9529 100 4907 673	43.02 43.02 43.02 43.02	2 1 4 1	5884 16228 64878 16228	42.90 42.88 42.86 42.84	43.05 43.06 43.07 43.08	37544 16228 12543 24	2 1 1 1
PKPCARGO	45.20	-4.94 %	17:04:34	22	43.30	4	1252	43.30	44.60	324	1	8	346	[+]
PKP	43.30 45.20	40.70 49.70	17:00:00 17:00:00 17:00:00 17:00:00	3 100 27 123	43.30 43.30 43.30 43.30	1 2 2 1	150 150 303 122	43.15 43.00 42.80 42.60	44.75 44.90 44.95 45.00	101 61 61 33	1 1 1 1
PLASTBOX	1.97	0.00 %	09:00:00	1	1.97	1	7	1.97	1.99	1010	1	0	0	[+]
PLX	1.97 1.97	1.77 2.17	16:23:40 09:00:00 09:00:00 11:39:43	5036 10 8 495	1.97 2.08 2.08 1.97	1 1 1 1	6000 900 780 1000	1.93 1.90 1.82 1.75	2.00 2.08 2.10 2.14	5000 3401 2500 4490	1 2 1 1
PLATYNINW	0.00	0.00 %	10:06:24	9	0.55	1	1	0.30	0.51	972	1	0	0	[+]
PIW	0.00 0.00	0.49 0.60	10:05:14 09:03:40 09:03:40 09:00:00	1212 280 346 750	0.55 0.48 0.48 0.48	1 0 0 0	111 0 0 0	0.01 0.00 0.00 0.00	0.52 0.53 0.54 0.54	1881 3000 1600 3078	1 1 1 2
PLAY	36.04	-2.92 %	17:04:54	40	35.30	3	6341	35.28	35.30	60	1	608	21,735	[+]
PLY	35.18 36.38	32.44 39.64	17:01:59 17:01:59 17:00:39 17:00:39	2118 523 381 19	35.30 35.30 35.30 35.30	2 3 2 3	3144 6463 8150 180	35.26 35.24 35.22 35.20	35.52 35.54 35.56 35.58	4236 2118 5668 2118	2 1 2 1
PLAYWAY	175.80	-2.03 %	17:00:00	45	173.80	1	22	173.80	174.00	150	1	2	293	[+]
PLW	173.20 177.00	158.40 193.20	17:00:00 17:00:00 17:00:00 17:00:00	8 72 15 30	173.80 173.80 173.80 173.80	2 3 1 2	37 240 24 39	173.40 173.20 173.00 172.80	175.00 175.20 175.60 176.00	56 48 48 20	2 1 1 2
PLAZACNTR	1.73	-2.63 %	11:37:13	999	1.85	1	1200	1.73	1.85	1001	2	3	5	[+]
PLZ	1.73 1.85	1.56 1.90	11:37:13 10:26:45 10:21:06 09:57:59	1 80 1521 200	1.84 1.84 1.73 1.73	1 1 1 1	200 1621 630 1	1.70 1.59 1.57 1.00	1.93 1.95 1.98 2.00	333 1000 140 2200	1 1 1 2
POINTGROUP	1.30	0.00 %	16:25:18	50	1.40	1	1000	1.31	1.40	6468	4	1	1	[+]
PGM	1.30 1.40	1.17 1.43	09:46:57 09:46:57 10:29:11 09:56:34	300 700 315 1149	1.30 1.30 1.40 1.40	5 1 1 1	7570 999 1000 650	1.30 1.27 1.20 1.11	1.53 1.60 1.62 1.68	4123 1144 48 566	3 1 1 1
POLICE	11.40	-1.60 %	13:06:06	100	12.30	1	20	12.40	12.80	500	1	4	52	[+]
PCE	11.40 12.30	10.30 12.50	13:06:06 12:39:41 12:39:41 12:39:41	600 78 115 100	12.30 12.00 12.00 12.00	4 1 1 3	898 800 950 405	12.30 12.20 12.10 12.00	13.00 13.40 13.50 13.60	100 1 630 200	1 1 2 2
POLIMEXMS	2.38	10.97 %	17:00:50	513	2.63	1	2400	2.62	2.63	21154	2	1,044	2,718	[+]
PXM	2.36 2.75	2.36 2.88	17:00:29 17:00:00 17:00:00 17:00:00	987 13 500 500	2.63 2.63 2.63 2.63	1 6 1 1	1000 7835 1000 500	2.60 2.60 2.59 2.58	2.65 2.66 2.66 2.67	3078 1000 822 1901	2 1 2 2
POLNORD	6.34	-0.62 %	17:00:00	50	6.36	2	450	6.30	6.36	150	1	0	1	[+]
PND	6.34 6.36	5.72 6.96	16:14:34 17:00:00 16:04:59 16:04:59	100 50 4 689	6.34 6.40 6.38 6.38	1 1 1 1	444 1000 500 222	6.26 6.24 6.22 6.20	6.38 6.40 6.44 6.46	1500 4164 1533 200	1 1 1 1
POLWAX	6.49	2.88 %	15:42:55	16	6.44	1	145	6.30	6.40	50	1	1	5	[+]
PWX	6.35 6.49	5.85 7.13	11:17:17 10:48:35 09:00:00 16:40:55	100 650 7 100	6.46 6.35 6.49 6.26	2 2 1 2	390 1870 143 400	6.26 6.25 6.22 6.21	6.44 6.45 6.48 6.49	137 413 1600 1500	1 1 1 1
POZBUD	1.88	0.00 %	17:00:00	3000	1.88	2	1067	1.85	1.88	439	1	4	7	[+]
POZ	1.88 1.88	1.70 2.06	17:00:00 09:00:00 16:27:52 16:10:55	500 5 50 3000	1.88 1.88 1.88 1.86	1 1 1 1	4080 1000 1000 1000	1.84 1.83 1.80 1.78	1.90 1.91 1.92 1.94	924 5000 1000 3870	1 1 1 1
PRAGMAFA	14.00	0.71 %	17:00:48	237	14.10	2	401	13.90	14.10	13	1	2	21	[+]
PRF	14.00 14.10	12.60 15.40	17:00:00 17:00:00 12:32:18 12:32:18	200 213 200 300	14.10 14.10 14.00 14.00	1 1 1 1	227 73 500 75	13.80 13.70 13.60 13.50	14.20 14.40 14.80 14.90	225 250 100 100	1 1 1 1
PRAGMAINK	6.68	-1.17 %	14:27:53	1	6.74	1	200	6.30	6.74	550	1	2	15	[+]
PRI	6.66 6.74	6.02 7.34	14:27:51 14:27:50 14:27:49 14:27:48	1 1 1 1	6.74 6.74 6.74 6.74	1 1 1 1	1200 500 1500 280	6.00 5.50 5.00 4.70	6.96 7.00 7.12 7.18	500 1279 589 824	1 4 1 1
PRAIRIE	0.72	-2.82 %	17:00:00	5402	0.69	3	8873	0.69	0.70	2589	1	515	356	[+]
PDZ	0.68 0.74	0.64 0.78	17:00:00 16:30:13 16:29:42 16:29:20	598 3425 6 6575	0.69 0.70 0.71 0.70	2 7 7 4	5099 42088 9820 32000	0.68 0.68 0.68 0.67	0.70 0.71 0.72 0.72	24987 31000 2423 48712	1 5 1 7
PRIMAMODA	1.24	-36.73 %	15:01:15	710	1.24	1	1	0.50	1.24	44290	1	1	1	[+]
PMA	1.24 1.24	1.12 1.36	15:00:00 15:00:00 11:00:52 11:00:00	10 730 10 3	1.96 1.96 1.98 2.30	1 0 0 0	20000 0 0 0	0.01 0.00 0.00 0.00	1.96 2.10 2.40 2.52	890 150 23 540	1 1 1 1
PRIMETECH	1.43	0.14 %	11:56:25	2273	1.43	2	2621	1.43	1.44	1617	2	9	14	[+]
PTH	1.43 1.44	1.29 1.57	11:55:12 11:47:09 11:46:09 11:42:21	2000 1500 5 150	1.43 1.43 1.43 1.43	4 2 3 1	47295 9000 22500 10000	1.43 1.43 1.43 1.42	1.44 1.44 1.44 1.45	4449 9526 2000 2000	3 5 1 1
PROCAD	1.24	-0.80 %	11:01:59	1645	1.24	1	1080	1.17	1.25	496	1	2	2	[+]
PRD	1.24 1.24	1.12 1.36	17:00:00 10:50:39 16:22:53 16:22:53	4 900 189 900	1.25 1.19 1.16 1.16	2 2 1 0	1812 1800 10000 0	1.16 1.12 0.50 0.00	1.28 1.30 1.34 1.38	883 900 700 825	1 1 1 1
PROCHEM	15.60	-2.56 %	12:38:58	5	15.20	2	1202	14.50	15.20	545	1	0	3	[+]
PRM	14.95 15.60	14.05 17.15	12:19:38 09:00:00 15:25:18 11:27:33	220 5 1 2	14.95 15.60 15.60 16.00	1 3 1 1	200 1421 57 6	13.40 13.00 12.50 11.00	15.60 16.00 16.10 16.20	29 205 1297 200	2 2 1 1
PROJPRZEM	19.50	0.00 %	14:55:21	3	19.50	10	26	19.30	19.40	388	1	0	4	[+]
PJP	19.30 19.50	17.55 21.40	14:55:20 14:55:20 14:55:19 14:55:19	3 3 2 5	19.50 19.50 19.50 19.50	2 1 1 1	510 200 10 6	18.50 14.90 14.00 13.00	19.55 20.00 20.10 21.00	100 1282 255 65	1 3 2 1
PROTEKTOR	3.83	0.00 %	09:00:00	1	3.83	1	500	3.64	3.81	917	1	0	0	[+]
PRT	3.83 3.83	3.45 4.21	17:00:00 16:43:56 15:01:22 15:00:00	9 1 1 236	3.83 3.83 3.82 3.64	1 1 0 0	130 500 0 0	3.55 3.50 0.00 0.00	3.86 3.92 3.95 4.00	995 2314 2000 1544	1 2 1 3
PROVIDENT	0.00	0.00 %	09:01:36	2	10.30	0	0	0.00	10.30	277	2	0	0	[+]
IPF	0.00 0.00	9.27 11.32	17:00:00 09:00:00 09:09:46 12:07:22	2 13 1 3	10.30 9.67 10.30 9.86	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.90 0.00 0.00 0.00	40 0 0 0	1 0 0 0
PULAWY	105.00	0.00 %	16:08:06	1	104.50	2	26	101.50	104.50	193	2	0	42	[+]
ZAP	101.00 105.00	94.60 115.50	16:08:06 16:07:48 16:07:48 15:40:16	9 1 29 4	104.00 104.00 103.50 101.00	3 1 3 3	133 10 250 114	101.00 100.50 100.00 99.00	105.00 105.50 106.00 106.50	168 215 794 50	3 3 3 1
PZU	43.84	-0.66 %	17:00:00	3994	43.75	1	72	43.71	43.75	142557	2	2,018	88,171	[+]
PZU	43.32 43.95	39.46 48.22	17:00:00 17:00:00 17:00:00 17:00:00	6254 10041 20503 21083	43.75 43.75 43.75 43.75	2 2 1 1	15832 300 20 6394	43.62 43.60 43.59 43.56	43.76 43.78 43.79 43.80	26768 16714 10987 221	3 2 1 3
QUANTUM	15.90	-1.24 %	11:25:17	20	15.90	1	136	15.90	16.10	43	1	0	3	[+]
QNT	15.80 15.90	14.40 17.40	11:25:17 09:00:00 16:43:48 16:08:58	50 90 100 152	15.80 15.90 16.10 15.80	2 1 1 1	276 104 4 40	14.50 14.40 14.10 14.00	16.30 16.70 17.00 17.10	56 100 272 172	1 1 1 2
QUERCUS	2.23	-0.45 %	16:21:19	4	2.23	1	80	2.21	2.23	1381	1	1	3	[+]
QRS	2.23 2.23	2.01 2.45	12:46:01 12:46:01 12:44:20 15:19:58	155 341 659 159	2.23 2.23 2.23 2.24	1 2 1 1	1000 2000 460 1000	2.20 2.19 2.17 2.12	2.24 2.25 2.27 2.30	941 3360 1000 3440	3 3 1 2
QUMAK	0.05	22.50 %	11:00:00	3	0.05	1	2000	0.04	0.04	2000	1	4	0	[+]
QMK	0.05 0.05	0.03 0.06	11:00:00 11:00:00 11:00:00 11:00:00	3170 500 7 400	0.05 0.05 0.05 0.05	1 1 1 1	2500 1000 100000 7010	0.03 0.02 0.02 0.02	0.05 0.05 0.05 0.05	21274 35113 24260 25000	1 1 4 1
RADPOL	1.44	-2.08 %	16:33:01	2000	1.41	2	7713	1.39	1.41	13500	1	8	12	[+]
RDL	1.40 1.44	1.30 1.58	16:30:27 16:30:27 13:47:37 13:40:34	2000 1000 2189 1043	1.40 1.40 1.42 1.44	1 1 1 1	4039 8000 1000 1	1.38 1.37 0.92 0.80	1.45 1.45 1.47 1.48	1129 9991 290 3000	1 1 1 1
RAFAKO	2.04	-1.96 %	16:49:05	1500	2.00	2	1450	2.00	2.02	9342	4	166	341	[+]
RFK	1.99 2.10	1.84 2.24	16:47:50 16:47:06 16:46:53 16:43:08	300 2000 200 2700	1.99 2.00 2.00 1.99	2 3 4 1	600 3937 2708 1000	1.99 1.99 1.98 1.97	2.04 2.04 2.05 2.06	2000 3500 4000 2000	1 2 1 2
RAFAMET	12.20	1.67 %	15:16:39	1	12.20	1	10	11.90	12.50	19	1	0	0	[+]
RAF	12.20 12.20	11.00 13.40	09:18:23 09:18:22 09:18:20 09:18:19	2 2 2 1	12.00 12.00 12.00 12.00	1 1 2 1	10 10 14 200	11.70 11.50 11.10 10.00	12.80 13.70 15.00 20.00	1277 135 446 70	1 1 2 1
RAINBOW	25.60	1.17 %	17:00:00	200	25.90	2	411	25.30	25.90	731	2	37	929	[+]
RBW	24.50 25.90	23.10 28.10	17:00:00 17:00:00 17:00:00 16:33:44	205 500 195 198	25.90 25.90 25.90 25.80	1 2 1 2	111 225 108 275	25.10 25.00 24.60 24.50	26.00 26.20 26.40 26.70	100 80 1020 78	1 1 2 1
RANKPROGR	1.40	3.33 %	17:00:00	208	1.40	1	550	1.36	1.40	1670	1	1	1	[+]
RNK	1.35 1.40	1.26 1.53	16:42:06 11:44:47 11:26:21 10:09:01	100 10 20 260	1.40 1.35 1.40 1.35	2 2 4 1	1443 5800 27400 10000	1.35 1.34 1.33 1.32	1.40 1.40 1.41 1.42	1500 2000 10800 833	1 2 2 1
RAWLPLUG	8.66	-3.12 %	14:22:48	100	8.70	2	528	8.66	8.86	860	1	0	1	[+]
RWL	8.66 8.70	7.80 9.52	09:00:00 09:00:00 14:21:31 09:00:00	1 2 120 2	8.66 8.98 8.98 8.98	1 2 1 1	950 151 350 100	8.60 8.40 8.32 8.24	8.90 8.98 9.10 9.12	500 203 119 315	1 1 2 1
REDAN	0.30	-4.46 %	14:14:52	4350	0.30	2	1409	0.30	0.31	2000	1	5	2	[+]
RDN	0.30 0.30	0.27 0.33	14:14:52 13:15:21 13:15:21 15:30:04	14 722 100 150	0.30 0.30 0.30 0.31	1 1 1 0	250 2500 2000 0	0.29 0.28 0.20 0.00	0.34 0.35 0.35 0.36	4000 637 4309 609	1 1 1 1
RELPOL	7.10	0.00 %	17:00:00	148	7.00	2	499	6.95	7.00	1852	1	4	29	[+]
RLP	6.95 7.10	6.40 7.80	16:39:16 12:22:11 12:00:28 11:45:37	1000 300 1 313	7.00 7.00 6.95 7.00	4 1 3 3	1638 500 340 775	6.90 6.85 6.80 6.75	7.20 7.40 7.55 7.60	1242 640 137 1218	2 3 1 3
REMAK	12.40	-5.65 %	16:38:15	55	11.70	1	105	11.70	11.85	769	1	0	2	[+]
RMK	11.20 12.40	11.20 13.60	16:00:12 12:00:27 12:00:13 12:00:13	20 5 25 25	11.60 11.50 11.20 11.20	1 1 1 1	770 120 100 10	11.30 10.40 10.30 9.00	12.35 12.40 12.50 13.20	593 449 531 116	1 3 1 1
RONSON	0.85	2.41 %	17:00:00	5	0.85	1	300	0.84	0.85	21708	1	2	2	[+]
RON	0.85 0.85	0.76 0.94	16:02:17 14:08:46 10:53:15 09:06:18	1200 500 300 200	0.85 0.85 0.85 0.85	1 1 2 1	312 4000 2000 2000	0.84 0.84 0.83 0.82	0.86 0.88 0.89 0.90	2500 2500 2026 20000	1 1 2 1
ROPCZYCE	29.30	-0.68 %	12:53:17	9	29.20	2	51	29.20	29.40	138	1	0	1	[+]
RPC	29.20 29.30	26.40 32.20	12:53:17 12:52:43 16:32:29 16:31:11	18 20 60 20	29.20 29.30 29.40 29.30	2 1 1 1	37 140 312 20	29.00 28.70 28.50 28.30	29.50 29.70 29.90 30.00	158 50 20 22	2 1 1 1
RUBICON	0.97	2.11 %	17:00:00	2	0.97	2	84	0.95	0.97	242	1	0	0	[+]
RBC	0.95 0.97	0.87 1.06	16:09:15 16:09:15 14:14:54 11:06:31	12 4 100 1	0.95 0.95 0.95 0.95	1 1 1 0	50 497 4807 0	0.90 0.90 0.90 0.00	0.98 0.99 0.99 1.08	1570 2486 825 1323	1 1 2 1
SANOK	25.00	0.00 %	14:02:58	365	25.00	3	366	24.80	25.10	240	1	1	25	[+]
SNK	24.80 25.00	22.50 27.50	14:02:58 13:46:45 13:46:44 13:26:33	235 3 2 7	25.00 24.80 24.80 25.00	1 2 3 1	54 48 114 95	24.70 24.60 24.50 24.40	25.20 25.50 25.90 26.00	200 77 220 162	1 3 2 3
SANPL	374.40	1.83 %	17:00:00	153	379.40	1	385	378.00	379.40	1384	3	47	17,858	[+]
SPL	372.60 380.80	337.00 411.80	17:00:00 17:00:00 17:00:00 17:00:00	345 42 593 46	379.40 379.40 379.40 379.40	1 2 1 3	385 588 642 1240	377.60 377.40 377.20 377.00	379.60 379.80 380.00 380.20	1391 1361 1421 642	3 5 7 1
SANTANDER	16.92	1.78 %	15:49:59	60	17.20	1	100	17.00	17.50	100	1	2	33	[+]
SAN	16.92 17.20	15.23 18.61	14:51:23 11:06:15 11:05:56 09:00:06	120 881 228 626	17.20 17.00 17.00 16.92	1 2 1 1	100 150 138 1000	16.90 16.80 16.75 16.50	17.70 17.75 17.80 17.85	160 100 100 1260	2 1 1 1
SANWIL	0.00	0.00 %	16:23:20	500	0.67	1	1042	0.62	0.67	11950	1	0	0	[+]
SNW	0.00 0.00	0.60 0.74	14:14:24 11:56:23 11:31:20 11:30:04	5500 50 1084 500	0.65 0.66 0.66 0.66	1 1 1 1	12400 757 1000 686	0.62 0.62 0.61 0.60	0.68 0.68 0.69 0.70	1667 368 4829 8423	1 1 2 1
SARE	4.00	5.00 %	16:08:29	1791	4.20	2	1995	4.20	4.38	1408	1	2	8	[+]
SAR	4.00 4.20	3.60 4.40	11:55:05 16:43:10 15:27:07 10:15:07	1 125 1 40	4.00 4.00 4.00 4.10	1 0 0 0	300 0 0 0	3.90 0.00 0.00 0.00	4.40 5.10 5.80 5.90	1710 135 200 991	1 1 1 1
SECOGROUP	0.00	0.00 %	11:07:00	515	14.70	1	540	14.20	14.90	520	1	0	0	[+]
SWG	0.00 0.00	13.30 16.10	11:07:00 10:59:42 10:59:42 11:53:00	10 500 100 50	15.10 15.30 15.40 16.00	1 0 0 0	200 0 0 0	13.60 0.00 0.00 0.00	15.40 16.50 17.30 17.40	500 100 100 149	1 1 1 3
SEKO	9.05	-2.15 %	15:29:44	150	9.10	2	156	9.00	9.30	850	1	1	11	[+]
SEK	9.00 9.10	8.15 9.95	10:20:59 10:20:59 15:21:55 16:49:05	266 834 65 10	9.00 9.05 9.30 9.40	1 1 2 1	860 88 100 95	8.90 8.80 8.55 8.50	9.80 10.30 10.50 15.30	549 320 100 800	2 1 1 1
SELENAFM	13.80	4.51 %	16:37:44	3	13.90	1	50	13.20	13.90	197	1	2	30	[+]
SEL	13.40 14.00	12.50 15.10	16:33:36 16:21:42 15:21:02 11:08:56	493 100 900 300	13.40 13.80 13.80 13.40	1 2 1 1	300 425 100 250	13.00 12.90 12.60 12.50	14.00 14.30 14.40 14.80	4325 76 100 50	5 1 1 1
SELVITA	56.60	0.00 %	17:00:00	1	56.80	1	33	56.60	56.80	149	1	5	265	[+]
SLV	56.60 57.00	51.00 62.20	16:40:41 16:40:41 16:40:41 15:58:09	2 35 13 50	56.60 56.60 56.60 56.80	1 2 1 1	100 240 180 18	56.20 56.00 54.60 54.40	58.00 58.20 58.40 59.00	28 134 86 1002	1 1 1 2
SERINUS	0.62	0.00 %	17:00:00	293	0.63	4	16231	0.61	0.63	5904	3	72	44	[+]
SEN	0.61 0.63	0.56 0.68	17:00:00 17:00:00 17:00:00 17:00:00	707 693 47 260	0.63 0.63 0.63 0.63	4 8 5 7	12238 50166 20778 55885	0.60 0.60 0.60 0.59	0.64 0.64 0.64 0.65	10986 15489 17002 11815	2 7 1 4
SETANTA	2.70	-6.67 %	17:00:00	5	2.66	2	1593	2.66	2.80	2500	2	16	44	[+]
SET	2.54 2.89	2.43 2.97	17:00:00 14:17:48 14:17:48 14:16:48	200 2 360 100	2.66 2.89 2.89 2.80	1 1 1 2	601 386 1200 1298	2.65 2.58 2.55 2.50	2.89 2.90 2.95 2.96	1296 4500 9043 2801	2 2 3 1
SFINKS	0.69	-0.28 %	14:11:32	150	0.71	2	6657	0.69	0.71	1932	1	2	2	[+]
SFS	0.69 0.71	0.62 0.75	12:27:58 09:00:33 09:00:00 17:00:00	200 430 1567 10	0.71 0.69 0.69 0.71	2 1 1 1	1856 7000 313 1500	0.69 0.67 0.66 0.65	0.71 0.71 0.72 0.72	13374 2500 1000 8345	3 1 1 3
SILVANO	9.26	-0.43 %	09:34:02	89	9.26	1	1	9.20	9.26	1	1	0	1	[+]
SFG	9.26 9.26	8.34 10.15	09:33:51 09:53:28 10:28:28 10:28:28	1 1 20 21	9.26 9.30 9.22 9.22	1 1 1 1	1 100 200 180	9.16 9.12 9.08 9.04	9.66 9.68 9.76 10.00	222 400 215 403	1 1 1 2
SIMPLE	6.70	7.20 %	09:00:00	5	6.70	1	600	6.25	6.45	1200	1	0	0	[+]
SME	6.70 6.70	6.05 7.35	17:00:00 09:00:00 16:40:12 13:13:31	655 100 220 5	6.25 6.35 6.35 6.50	1 1 0 0	1250 100 0 0	6.15 5.90 0.00 0.00	6.70 6.90 7.90 8.30	1621 1378 3590 1161	1 1 1 1
SKARBIEC	17.45	-0.57 %	16:15:02	81	17.35	2	594	17.35	17.40	3846	1	1	24	[+]
SKH	17.35 17.45	15.75 19.15	14:35:06 13:36:06 13:36:06 11:47:59	100 50 372 9	17.35 17.40 17.40 17.40	2 5 1 1	117 1711 100 300	17.05 17.00 16.60 16.50	17.60 17.80 18.00 18.10	15 1000 1164 333	1 1 5 1
SKYLINE	0.00	0.00 %	11:20:38	400	0.71	1	500	0.67	0.72	18268	1	0	0	[+]
SKL	0.00 0.00	0.64 0.78	10:58:52 10:40:31 10:40:31 10:16:35	1465 100 600 400	0.68 0.68 0.68 0.72	1 1 1 1	1000 10000 12000 600	0.65 0.63 0.61 0.60	0.73 0.75 0.80 0.84	271 25000 200 200	1 1 1 1
SNIEZKA	90.50	0.00 %	12:10:02	8	90.50	1	1	89.50	90.50	180	4	0	2	[+]
SKA	89.00 90.50	81.50 99.50	11:15:51 11:15:23 09:00:00 14:36:36	1 15 2 3	90.50 89.00 90.50 90.50	1 1 3 1	26 41 560 92	89.00 88.50 88.00 87.50	92.00 92.50 93.00 94.00	300 40 17 87	2 1 1 1
SOHODEV	0.77	2.40 %	15:00:00	71	0.77	1	2380	0.77	0.77	18002	2	2	1	[+]
SHD	0.77 0.77	0.69 0.84	15:00:00 15:00:00 15:00:00 15:01:04	1400 14 15 1500	0.77 0.77 0.77 0.75	1 1 1 1	1062 2220 2050 888	0.73 0.68 0.67 0.67	0.80 0.82 0.85 0.88	58525 1050 1929 1070	5 1 1 1
SOLAR	0.53	-0.40 %	16:33:59	159	0.50	1	6000	0.48	0.50	841	1	14	7	[+]
SOL	0.47 0.53	0.47 0.57	16:33:59 12:05:27 10:15:06 10:15:06	657 1184 2077 1000	0.50 0.47 0.48 0.48	1 2 2 1	950 7772 1984 999	0.47 0.47 0.47 0.47	0.50 0.52 0.53 0.54	11500 2059 2412 2000	1 1 1 1
SONEL	0.00	0.00 %	11:47:58	42	8.80	1	10	8.60	8.80	10	1	0	0	[+]
SON	0.00 0.00	7.95 9.65	11:47:58 11:47:58 11:47:58 10:23:10	20 1128 10 399	8.80 8.70 8.70 8.65	1 1 1 1	10 10 20 20	8.50 8.30 8.10 7.90	8.90 9.00 9.30 9.45	205 10 20 230	2 1 1 1
SOPHARMA	0.00	0.00 %	09:00:00	20	8.30	0	0	0.00	9.98	38	1	0	0	[+]
SPH	0.00 0.00	7.48 9.12	09:00:00 09:00:00 09:00:00 10:53:17	20 9 20 31	8.30 8.35 8.35 8.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	10.00 33.00 0.00 0.00	190 280 0 0	1 1 0 0
STALEXP	3.50	-3.72 %	17:00:00	1000	3.36	2	1082	3.36	3.38	1000	1	65	221	[+]
STX	3.36 3.50	3.15 3.85	17:00:00 17:00:00 17:00:00 17:00:00	918 82 768 230	3.36 3.36 3.36 3.36	1 1 1 2	5000 5000 249 460	3.35 3.33 3.32 3.31	3.43 3.44 3.46 3.47	1200 2500 390 429	1 1 1 1
STALPROD	239.50	0.42 %	17:00:17	10	239.00	1	13	237.50	239.00	10	1	3	755	[+]
STP	239.00 240.00	216.00 263.00	17:00:09 17:00:09 17:00:00 17:00:00	100 51 45 20	239.00 239.00 239.00 239.00	1 1 3 1	20 2 44 28	237.00 236.00 235.00 234.00	240.00 241.00 245.00 248.00	132 3 5 36	2 1 1 4
STALPROFI	7.00	0.71 %	17:00:00	1	7.05	1	182	7.00	7.05	1098	1	0	2	[+]
STF	6.95 7.05	6.30 7.70	16:09:28 13:11:19 10:40:18 09:34:15	5 1 14 200	7.00 7.05 6.95 7.00	1 1 1 1	786 300 210 1150	6.95 6.85 6.80 6.75	7.15 7.20 7.25 7.45	333 2000 3686 239	1 1 1 1
STAPORKOW	0.00	0.00 %	14:06:50	5000	1.50	1	1000	1.46	1.55	5000	1	0	0	[+]
ZUK	0.00 0.00	1.35 1.65	10:54:35 16:08:41 15:54:22 15:27:14	5000 447 5000 5000	1.52 1.43 1.48 1.51	1 1 1 1	5200 3000 1025 484	1.45 1.36 1.35 1.31	1.79 1.80 1.93 2.00	2574 1926 534 280	1 1 1 2
StarHedge	0.68	3.79 %	17:00:00	217	0.69	1	242	0.68	0.70	500	1	28	20	[+]
SHG	0.68 0.74	0.62 0.74	17:00:00 12:24:45 12:24:45 12:24:45	250 9013 500 1000	0.69 0.69 0.69 0.70	2 2 1 1	2259 1900 500 500	0.68 0.65 0.63 0.62	0.72 0.72 0.73 0.74	500 8300 3170 2633	1 1 3 1
STELMET	0.00	0.00 %	16:44:55	43	7.35	2	207	7.00	7.35	485	2	0	0	[+]
STL	0.00 0.00	6.65 8.05	16:44:55 14:25:41 16:02:10 15:44:28	75 74 100 122	7.35 7.35 7.30 7.00	2 1 1 0	286 500 80 0	6.90 6.55 6.10 0.00	7.45 7.55 7.60 7.65	60 31 913 99	1 1 1 1
SUNEX	5.14	0.76 %	16:12:53	40	5.30	1	91	5.26	5.30	149	1	0	2	[+]
SNX	5.14 5.30	4.63 5.64	12:49:49 12:26:56 10:07:53 10:06:40	160 9 9 191	5.30 5.30 5.26 5.26	1 3 2 2	1000 1216 2136 900	5.20 5.10 5.08 5.06	5.32 5.64 5.66 5.74	1421 278 204 580	1 1 1 1
SUWARY	12.00	0.00 %	09:00:00	5	12.00	1	750	10.60	11.10	700	1	0	0	[+]
SUW	12.00 12.00	10.80 13.20	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	12.00 12.00 12.00 12.00	3 1 0 0	1415 15 0 0	9.70 8.00 0.00 0.00	12.00 12.50 12.70 13.00	6710 5 500 390	1 1 1 1
SWISSMED	1.90	-5.82 %	17:00:00	324	1.78	1	3896	1.78	1.90	1633	2	1	2	[+]
SWD	1.78 1.90	1.71 2.09	14:55:18 10:28:59 09:15:03 09:15:03	55 25 343 77	1.90 1.90 1.90 1.90	1 1 1 1	100 100 100 200	1.74 1.72 1.70 1.65	1.92 1.94 1.95 1.98	1222 1102 258 801	1 1 1 2
SYNEKTIK	14.82	2.32 %	17:00:00	1	14.98	1	100	14.86	14.98	66	1	2	34	[+]
SNT	14.82 15.02	13.34 16.30	16:35:03 16:16:28 14:46:39 14:46:39	20 19 132 68	15.00 15.00 14.98 14.92	1 2 1 1	69 400 50 135	14.84 14.82 14.80 14.76	15.00 15.02 15.08 15.10	961 1268 40 99	1 1 1 1
TALANX	0.00	0.00 %	09:00:26	13	162.00	0	0	0.00	162.00	54	1	0	0	[+]
TNX	0.00 0.00	145.80 178.20	11:27:12 11:27:12 11:27:12 09:39:13	25 6 4 1	180.00 178.20 178.00 180.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	170.00 200.00 0.00 0.00	20 10 0 0	1 1 0 0
TALEX	15.35	0.33 %	16:48:23	20	15.35	2	62	15.20	15.35	50	1	1	15	[+]
TLX	15.35 15.35	13.85 16.85	16:27:46 13:56:14 13:24:04 12:43:41	50 195 155 218	15.35 15.35 15.35 15.35	1 1 1 2	2 2 2 102	15.15 15.10 15.05 15.00	15.40 15.50 15.80 16.20	1111 366 100 1426	2 1 1 2
TARCZYNSKI	0.00	0.00 %	17:00:00	19	14.10	1	80	13.90	14.10	380	1	0	0	[+]
TAR	0.00 0.00	12.70 15.50	15:55:05 14:46:54 14:46:54 09:00:00	50 1 69 100	14.80 13.90 13.90 15.10	1 1 1 0	118 200 83 0	13.80 13.00 12.20 0.00	15.10 15.30 15.40 15.50	1510 130 80 97	1 1 1 1
TATRY MOUNTAIN	0.00	0.00 %	17:00:00	8	136.00	1	100	132.00	137.00	97	2	0	0	[+]
TMR	0.00 0.00	123.00 149.00	16:28:18 16:28:18 16:27:19 16:08:27	11 5 21 20	131.00 131.00 132.00 132.00	4 4 1 1	107 117 25 23	131.00 130.00 129.00 127.00	138.00 139.00 140.00 160.00	6 40 45 40	1 1 1 1
TAURONPE	1.50	1.21 %	17:02:00	2000	1.51	1	2200	1.51	1.51	82781	2	4,062	6,129	[+]
TPE	1.50 1.52	1.35 1.65	17:02:00 17:00:00 17:00:00 17:00:00	800 1236 3931 1745	1.51 1.51 1.51 1.51	2 1 4 3	8674 20176 60904 45537	1.51 1.51 1.51 1.50	1.51 1.51 1.52 1.52	26176 53312 69017 27376	2 7 8 5
TBULL	26.00	-6.11 %	17:03:32	3	24.60	1	30	24.60	25.70	150	2	1	27	[+]
TBL	24.50 26.00	23.40 28.60	17:00:00 16:41:30 16:12:03 16:01:58	100 1 1 128	24.60 25.70 25.40 25.40	1 1 1 1	157 12 150 39	24.50 24.40 24.20 24.10	26.00 26.20 26.80 27.00	179 100 48 121	2 1 1 4
TERMOREX	0.95	10.23 %	16:45:22	15	0.97	1	126	0.94	0.99	95	1	0	0	[+]
TRR	0.95 0.97	0.86 1.04	15:33:59 13:39:29 13:39:27 13:39:26	10 1 1 1	0.95 0.88 0.88 0.88	1 1 1 1	10 25 100 56	0.93 0.92 0.89 0.88	1.06 1.07 1.08 1.08	220 400 450 545	1 1 1 1
TESGAS	2.90	0.00 %	09:00:00	2	2.90	1	1000	2.78	2.88	956	1	0	0	[+]
TSG	2.90 2.90	2.62 3.18	17:00:00 11:46:01 11:44:10 09:04:36	2 1800 1700 2	2.90 2.78 2.78 2.90	1 1 1 1	300 1500 5000 147	2.76 2.74 2.00 1.66	2.90 2.98 3.00 3.10	1357 467 10000 2994	2 1 1 1
TIM	10.25	-0.49 %	16:47:34	1252	10.20	2	5567	10.05	10.20	994	2	23	230	[+]
TIM	10.05 10.30	9.24 11.25	16:47:34 16:47:34 16:47:34 16:25:53	2182 465 101 1	10.20 10.15 10.15 10.15	4 1 1 1	5250 600 800 201	10.00 9.80 9.76 9.74	10.25 10.30 10.55 10.60	984 4447 530 2593	1 2 2 3
TORPOL	7.36	-1.36 %	17:00:00	230	7.24	4	3147	7.24	7.30	1000	1	3	21	[+]
TOR	7.24 7.36	6.64 8.08	17:00:00 14:38:52 11:35:26 09:20:20	500 270 850 1000	7.24 7.34 7.24 7.36	2 3 1 2	450 3066 851 4250	7.22 7.20 7.16 7.14	7.34 7.36 7.38 7.40	1550 2996 2370 1253	2 1 1 3
TOWERINV	21.40	3.77 %	17:00:00	56	22.00	1	100	21.20	22.00	294	1	0	9	[+]
TOW	21.10 22.00	19.30 23.50	13:55:40 10:26:52 16:45:15 16:37:47	20 360 100 315	21.10 21.40 21.20 21.10	1 2 1 1	80 2825 100 10	21.10 21.00 17.20 16.00	23.00 23.50 24.50 24.90	1 95 100 434	1 1 1 1
TOYA	5.05	-0.94 %	17:00:00	1	5.25	2	344	5.05	5.25	249	1	1	6	[+]
TOA	5.05 5.25	4.56 5.55	15:11:08 13:00:18 11:12:15 10:59:18	500 20 495 231	5.20 5.20 5.15 5.15	1 1 1 1	150 1289 3000 160	5.00 4.94 4.88 4.80	5.30 5.35 5.40 5.45	999 1000 2000 1000	1 1 1 1
TRAKCJA	2.18	0.70 %	17:00:00	1	2.17	3	2337	2.15	2.17	11039	2	190	415	[+]
TRK	2.16 2.22	1.96 2.40	17:00:00 17:00:00 17:00:00 16:48:57	1000 1000 2500 600	2.17 2.17 2.17 2.16	2 1 1 1	2100 2000 7000 2000	2.15 2.14 2.13 2.12	2.19 2.20 2.21 2.21	3850 1500 5458 13087	2 1 2 3
TRANSPOL	3.47	0.00 %	15:27:15	15	3.47	1	3007	3.37	3.47	439	2	0	0	[+]
TRN	3.47 3.47	3.12 3.82	09:00:00 17:00:00 11:12:01 09:00:00	8 1 393 5	3.47 3.47 3.37 3.47	1 1 1 0	363 222 80 0	3.30 3.03 2.50 0.00	3.48 3.48 3.71 3.72	221 258 587 299	1 1 1 1
TRITON	2.23	-3.04 %	12:01:42	1	2.23	1	594	2.23	2.30	40	1	0	1	[+]
TRI	2.23 2.23	2.01 2.45	11:48:19 11:41:00 11:39:34 11:37:13	200 100 95 5	2.23 2.23 2.23 2.23	1 1 1 1	3500 120 1341 679	2.22 2.19 2.18 2.11	2.32 2.33 2.43 2.45	700 3270 456 75	1 1 1 1
TSGAMES	114.00	0.87 %	17:01:52	16	115.60	8	448	115.00	115.60	46	2	3	356	[+]
TEN	114.00 117.60	102.60 125.40	17:01:07 17:01:07 17:00:00 17:00:00	5 11 1 3	115.60 115.60 115.60 115.60	2 1 3 4	104 40 153 162	114.80 114.60 114.40 114.20	115.80 116.00 116.40 116.60	25 11 43 43	1 2 1 1
ULMA	54.00	0.00 %	09:01:19	1	54.00	2	36	53.00	54.00	688	3	0	0	[+]
ULM	54.00 54.00	48.60 59.00	15:04:42 15:04:42 09:01:26 15:27:26	55 145 1 3	54.00 54.00 54.00 53.50	1 4 1 1	30 104 16 97	52.50 51.00 48.00 41.00	55.00 56.00 57.00 59.00	238 100 16 116	2 1 1 3
UNIBEP	6.52	0.31 %	14:49:54	200	6.54	2	119	6.40	6.54	200	1	1	6	[+]
UNI	6.40 6.56	5.88 7.16	10:39:02 10:20:23 10:20:23 10:02:23	49 37 13 200	6.56 6.40 6.52 6.52	1 1 1 2	50 50 200 1400	6.34 6.32 6.30 6.28	6.56 6.58 6.66 6.68	178 1145 841 1000	1 1 1 2
UNICREDIT	0.00	0.00 %	16:03:05	50	44.06	1	50	41.12	46.94	27	1	0	0	[+]
UCG	0.00 0.00	39.66 48.47	17:00:00 14:09:55 13:22:45 13:10:04	248 50 1 3	43.50 43.00 43.08 43.17	1 1 0 0	32 35 0 0	40.11 34.00 0.00 0.00	47.00 48.35 53.66 54.00	13 12 25 22	1 1 1 1
UNIMA	2.40	3.33 %	12:12:36	20	2.48	2	2000	2.40	2.46	100	1	0	1	[+]
U2K	2.40 2.48	2.16 2.64	12:12:36 09:08:42 15:25:14 10:05:34	100 100 100 200	2.46 2.40 2.40 2.40	1 1 2 1	100 100 400 100	2.38 2.36 2.32 2.28	2.50 2.60 2.72 2.80	732 100 120 140	1 1 2 2
UNIMOT	16.30	5.00 %	17:00:00	272	16.80	1	500	16.65	16.80	458	2	20	323	[+]
UNT	16.15 16.85	14.70 17.90	17:00:00 17:00:00 17:00:00 16:48:45	28 28 94 222	16.80 16.80 16.80 16.85	1 2 3 2	1785 1357 761 1100	16.60 16.45 16.40 16.35	16.85 16.90 16.95 17.00	100 2200 276 614	1 3 2 7
URSUS	0.84	-6.12 %	17:00:00	200	0.80	1	2000	0.79	0.80	6000	1	614	490	[+]
URS	0.78 0.84	0.76 0.92	17:00:00 17:00:00 17:00:00 17:00:00	2000 2000 3620 2310	0.80 0.80 0.80 0.80	3 1 2 9	2853 2138 2985 18649	0.78 0.78 0.78 0.78	0.80 0.80 0.81 0.81	24489 489 4414 34473	7 1 1 6
VENTUREIN	1.46	0.00 %	09:00:00	7	1.46	1	5480	1.37	1.46	449	1	0	0	[+]
VTI	1.46 1.46	1.31 1.60	09:00:00 09:00:00 09:00:00 09:00:00	5 7 7 7	1.46 1.46 1.46 1.46	1 0 0 0	50 0 0 0	0.20 0.00 0.00 0.00	1.47 1.53 1.95 5.00	5500 330 100 19120	2 1 1 1
VIGOSYS	348.00	2.37 %	15:01:59	3	346.00	2	6	340.00	346.00	4	1	0	3	[+]
VGO	346.00 348.00	314.00 382.00	14:29:26 14:29:26 15:25:04 15:18:57	3 4 14 286	348.00 348.00 338.00 338.00	2 1 2 2	7 12 23 18	338.00 336.00 332.00 326.00	348.00 352.00 354.00 356.00	15 127 50 33	1 2 1 1
VINDEXUS	7.34	0.82 %	16:46:02	90	7.40	1	331	7.28	7.40	760	2	1	5	[+]
VIN	7.34 7.40	6.62 8.06	12:06:51 11:32:59 11:32:59 11:32:59	27 23 100 377	7.40 7.40 7.38 7.36	2 1 1 2	1300 60 3454 1294	7.26 7.24 7.22 7.18	7.50 7.56 7.60 7.62	2008 8493 900 1000	3 2 1 1
VISTAL	1.75	-3.93 %	16:27:49	87	1.71	3	2952	1.68	1.70	200	1	71	120	[+]
VTL	1.68 1.75	1.57 1.92	16:16:40 16:02:13 15:58:51 15:58:51	3 185 779 303	1.71 1.68 1.68 1.68	2 1 3 2	2690 5 2900 2943	1.67 1.66 1.65 1.63	1.71 1.72 1.72 1.73	3300 987 9790 1000	2 1 2 1
VISTULA	4.03	-0.87 %	17:00:00	265	4.01	2	5265	4.01	3.85	250	1	349	1,401	[+]
VST	3.96 4.07	3.63 4.43	17:00:00 17:00:00 16:48:39 16:47:58	1175 4000 180 140	4.01 4.01 4.02 4.02	1 5 1 1	500 11217 3720 600	4.00 3.99 3.98 3.96	4.02 4.03 4.05 4.07	1000 13000 1100 13858	1 1 2 3
VIVID	1.45	0.68 %	15:00:10	602	1.48	1	10000	1.47	1.50	4445	2	19	28	[+]
VVD	1.45 1.53	1.31 1.59	15:00:10 13:46:44 13:46:44 11:44:39	98 1744 256 331	1.48 1.50 1.50 1.50	1 1 1 1	315 1000 1000 25	1.47 1.46 1.45 1.45	1.52 1.53 1.53 1.53	7505 1000 3410 2601	4 1 2 3
VOTUM	7.84	-0.74 %	17:00:00	70	8.00	1	390	7.96	8.00	500	1	3	23	[+]
VOT	7.84 8.00	7.06 8.62	17:00:00 16:45:57 16:45:44 16:45:44	1130 78 422 50	8.00 8.00 8.00 8.00	1 1 1 1	599 500 30 665	7.86 7.84 7.70 7.64	8.16 8.18 8.48 8.50	472 1903 330 270	1 4 1 2
VOXEL	28.00	0.00 %	17:00:00	17	28.00	1	40	27.50	28.00	33	1	5	123	[+]
VOX	26.60 28.30	25.20 30.80	14:48:28 14:48:28 14:14:47 13:50:55	67 3 37 10	27.90 27.50 27.50 27.50	2 1 1 1	97 20 20 30	27.30 27.20 27.10 27.00	28.30 28.80 29.40 29.50	50 50 50 1000	1 1 1 1
WADEX	6.40	2.86 %	16:49:51	30	6.48	1	20	6.44	6.48	30	1	5	35	[+]
WAX	6.40 6.52	5.76 7.04	14:03:44 13:00:05 13:00:05 13:00:05	1000 500 114 200	6.52 6.52 6.50 6.50	1 2 1 1	500 20 20 465	6.40 6.30 6.26 6.14	6.54 6.56 6.60 6.62	690 50 50 40	2 1 1 1
WARIMPEX	5.60	-0.36 %	12:39:34	157	5.58	0	0	0.00	6.00	151	1	1	4	[+]
WXF	5.58 5.60	5.04 6.16	12:39:34 10:56:29 10:00:24 15:07:02	30 500 4000 1300	5.60 5.60 5.60 5.74	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.26 6.36 8.50 15.00	1000 80 761 50	1 1 1 1
WASKO	1.37	-2.14 %	15:50:55	110	1.37	1	653	1.36	1.37	1207	1	2	3	[+]
WAS	1.37 1.40	1.24 1.50	15:36:50 14:58:11 14:58:11 14:12:26	150 475 25 1125	1.37 1.39 1.39 1.39	1 4 1 1	600 3055 1000 1000	1.36 1.35 1.34 1.34	1.39 1.40 1.40 1.40	875 490 1640 2108	1 1 2 2
WAWEL	680.00	-2.40 %	16:18:40	2	650.00	4	14	646.00	648.00	16	1	0	160	[+]
WWL	646.00 680.00	612.00 748.00	16:15:19 16:15:19 16:08:46 14:23:04	4 1 3 1	646.00 646.00 648.00 646.00	2 1 1 2	14 3 21 15	644.00 632.00 630.00 626.00	656.00 660.00 668.00 670.00	50 101 3 15	1 2 1 1
WIELTON	9.10	0.22 %	17:00:00	300	9.07	1	300	9.06	9.09	923	1	6	56	[+]
WLT	9.01 9.10	8.19 10.00	15:46:33 15:46:33 15:46:33 15:46:26	19 326 202 345	9.02 9.02 9.02 9.05	1 2 1 3	220 281 28 350	9.05 9.02 8.91 8.90	9.14 9.15 9.20 9.22	300 695 1077 683	1 1 2 1
WIKANA	1.00	1.85 %	16:43:09	500	1.10	1	1100	1.01	1.10	7050	1	2	2	[+]
WIK	1.00 1.10	0.90 1.10	12:58:39 12:54:51 09:00:00 15:30:16	500 500 20 500	1.07 1.07 1.00 1.08	1 1 1 1	7740 600 1 1000	1.00 0.94 0.60 0.47	1.15 1.19 1.20 1.22	7374 9514 2386 327	1 1 3 1
WIRTUALNA	62.60	-0.96 %	17:00:00	36	62.00	1	78	62.00	62.20	79	1	29	1,827	[+]
WPL	62.00 63.20	56.40 68.80	17:00:00 17:00:00 17:00:00 17:00:00	264 1612 210 20	62.00 62.00 62.00 62.00	1 1 1 1	162 162 28 25	61.60 61.40 60.00 59.00	62.40 62.60 62.80 63.20	1000 2107 1263 1437	1 2 2 3
WITTCHEN	15.15	0.00 %	16:42:26	50	15.10	1	50	15.00	15.10	940	1	0	7	[+]
WTN	15.00 15.15	13.65 16.65	14:46:23 10:11:16 09:45:19 09:00:00	300 52 34 1	15.00 15.10 15.15 15.15	2 1 1 1	323 954 150 520	14.80 14.75 14.60 14.50	15.15 15.20 15.25 15.30	1155 1490 990 990	2 2 1 1
WOJAS	5.30	0.38 %	12:02:56	15	5.32	1	400	5.02	5.30	710	2	1	6	[+]
WOJ	5.30 5.32	4.77 5.82	12:02:13 12:01:52 12:01:18 12:00:34	16 18 20 22	5.32 5.32 5.32 5.32	1 1 1 1	200 200 415 200	5.00 4.90 4.82 4.80	5.32 5.38 5.40 5.42	135 1000 823 273	1 1 2 1
WORKSERV	2.09	-0.47 %	14:57:21	79	2.10	1	3246	2.07	2.10	2921	1	23	49	[+]
WSE	2.07 2.11	1.88 2.29	13:44:11 13:36:12 13:20:52 13:14:44	921 2079 530 2391	2.10 2.10 2.10 2.10	1 2 2 2	1000 11000 1900 937	2.06 2.06 2.05 2.04	2.10 2.11 2.12 2.12	6399 1000 3000 1500	2 1 1 2
XTB	3.69	5.83 %	16:49:42	207	3.63	2	2200	3.56	3.63	143	1	5	19	[+]
XTB	3.50 3.69	3.33 4.05	16:49:42 13:38:04 13:38:04 12:42:57	357 195 305 43	3.63 3.56 3.59 3.63	1 1 1 3	1150 450 223 600	3.52 3.46 3.45 3.43	3.64 3.68 3.69 3.74	2830 825 500 750	1 1 1 2
YOLO	0.00	0.00 %	10:24:42	25	2.06	1	10	2.06	2.07	3630	1	0	0	[+]
YOL	0.00 0.00	1.86 2.26	14:48:59 16:35:05 09:00:00 09:59:36	5 1544 2 500	2.06 1.98 2.08 2.07	1 1 0 0	3800 4219 0 0	1.98 1.97 0.00 0.00	2.20 2.50 2.68 3.25	41 13 660 40	1 1 1 1
ZAMET	0.88	0.00 %	09:03:51	25	0.88	1	5	0.60	0.88	3299	1	0	0	[+]
ZMT	0.88 0.88	0.80 0.96	16:24:49 16:06:52 09:07:57 09:03:49	25 526 25 25	0.88 0.85 0.88 0.88	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.90 0.96 0.97 0.99	4444 2801 2950 3952	2 1 1 1
ZEPAK	6.98	1.15 %	16:29:36	358	7.06	1	276	6.86	7.06	7132	3	1	9	[+]
ZEP	6.98 7.06	6.30 7.66	16:29:36 16:29:36 09:00:18 09:00:18	531 160 10 190	7.04 6.98 6.98 6.98	2 1 2 1	500 190 3807 230	6.84 6.82 6.80 6.76	7.08 7.10 7.16 7.18	939 599 350 180	2 2 2 1
ZPUE	98.50	0.00 %	09:00:00	1	98.50	2	138	94.50	98.50	11	1	0	0	[+]
PUE	98.50 98.50	89.00 108.00	14:11:30 13:53:00 12:31:44 09:00:00	20 50 30 1	98.50 98.50 98.00 99.00	2 1 1 1	19 25 5 8	90.00 86.50 82.00 81.00	99.00 100.00 102.00 104.00	434 70 42 852	3 2 1 1
ZUE	3.94	1.03 %	09:01:21	2	3.94	1	500	3.86	3.90	2500	2	0	0	[+]
ZUE	3.94 3.94	3.56 4.32	15:17:00 12:50:08 09:23:06 09:01:27	1 1000 2000 2	3.90 3.88 3.90 3.94	1 1 1 0	2623 1000 600 0	3.84 3.50 3.30 0.00	3.92 3.94 3.96 4.00	1500 2407 940 423	1 2 1 1
ZYWIEC	500.00	0.00 %	13:26:38	10	500.00	1	2	498.00	500.00	57	3	0	12	[+]
ZWC	500.00 500.00	450.00 550.00	12:51:11 09:00:00 09:00:00 16:37:13	5 2 6 5	500.00 500.00 500.00 500.00	2 1 1 1	10 3 10 2	496.00 494.00 490.00 484.00	505.00 510.00 515.00 520.00	36 13 87 93	3 4 4 5

GPW	Świat	Waluty

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

Forum
» Ocenia portalu (1)
» Cena akcji(0)
» Kto kupuje akcje?(2)
» Ogromna prośba !(2)
» Prowizje do 5zł(0)
» Polecane blogi(3)
» Gra - dywidendy 2014(4)
» dywidenda (1)
» Jak zamknąć portfel?(4)
» Zaj*biście ważne pytanie.(2)

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

Login/Email
Hasło
Zapamiętaj mnie