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
11B	363.00	6.10 %	17:01:07	5	382.50	2	28	380.50	382.50	249	4	11	4,249	[+]
11B	363.00 383.00	327.00 399.00	17:00:00 17:00:00 17:00:00 17:00:00	3 14 27 10	382.50 382.50 382.50 382.50	1 1 3 1	10 50 71 50	378.00 377.50 377.00 376.50	383.00 384.00 385.00 385.50	166 85 588 8	7 3 9 2
4FUNMEDIA	5.60	-3.93 %	17:00:00	1	5.38	11	66	5.38	5.58	124	20	1	3	[+]
4FM	5.38 5.60	5.04 6.16	17:00:00 17:00:00 17:00:00 17:00:00	8 7 6 5	5.38 5.38 5.38 5.38	1 1 1 1	1500 500 300 879	5.36 5.26 5.22 5.12	5.60 5.68 5.74 5.80	135 200 348 396	1 1 1 1
ABPL	23.70	0.42 %	15:54:57	20	23.70	1	700	23.60	23.70	273	3	4	84	[+]
ABE	23.60 23.70	21.40 26.00	14:11:11 11:55:09 11:44:54 11:04:00	19 217 484 20	23.70 23.60 23.60 23.70	2 3 1 1	250 940 200 30	23.50 23.10 23.00 22.70	23.80 23.90 24.00 24.50	50 100 230 652	1 1 3 2
ACAUTOGAZ	43.00	-0.93 %	16:39:28	1	42.80	1	2	42.20	42.80	43	2	0	6	[+]
ACG	42.20 43.00	38.80 47.20	14:21:19 14:08:14 10:21:10 10:11:58	71 10 2 2	42.80 42.80 43.00 43.00	1 1 1 2	25 200 244 525	41.40 41.20 41.00 40.40	43.00 43.20 43.60 44.00	27 210 84 322	1 2 3 2
ACTION	3.04	-1.97 %	17:00:00	500	2.98	1	441	2.96	3.02	500	1	1	3	[+]
ACT	2.98 3.04	2.74 3.34	13:38:43 12:08:35 16:48:36 16:25:46	204 261 1 1	3.04 3.04 3.04 2.97	1 3 2 1	300 1400 1409 1000	2.95 2.94 2.93 2.92	3.05 3.07 3.08 3.09	100 1250 150 495	1 1 1 1
ADIUVO	6.08	-6.25 %	17:00:00	20	5.70	2	350	5.50	5.70	1195	1	6	35	[+]
ADV	5.58 6.08	5.48 6.68	16:14:30 16:14:30 16:14:30 11:53:25	1355 1000 300 400	5.58 5.60 5.62 5.64	1 1 1 1	50 1500 50 50	5.20 5.02 4.84 4.83	5.90 6.08 6.22 6.28	1300 230 35 550	1 1 1 1
AGORA	10.00	0.00 %	15:58:38	400	10.15	1	100	10.05	10.15	1050	2	6	57	[+]
AGO	9.94 10.15	9.00 11.00	15:41:34 11:04:58 11:04:58 11:04:58	1000 998 902 100	10.15 10.15 10.15 10.15	1 1 2 1	800 100 2259 981	10.00 9.96 9.94 9.90	10.20 10.30 10.35 10.40	2550 45 50 159	2 1 1 1
AGROTON	3.50	2.26 %	11:14:29	5	3.68	1	2	3.66	3.68	523	1	1	2	[+]
AGT	3.50 3.68	3.15 3.85	11:14:08 09:00:00 09:00:00 16:48:34	100 103 397 4	3.50 3.50 3.50 3.60	1 1 1 1	147 750 150 1415	3.50 3.34 3.33 3.32	3.68 3.69 3.70 3.84	655 300 267 270	1 1 1 1
AILLERON	7.56	-2.07 %	17:02:43	265	7.58	1	98	7.58	7.74	500	1	27	206	[+]
ALL	7.50 7.82	6.82 8.30	17:02:43 17:00:00 17:00:00 16:29:02	402 398 100 500	7.58 7.58 7.58 7.70	1 1 1 1	200 200 1000 700	7.56 7.54 7.50 7.32	7.80 7.84 7.86 8.00	498 100 955 1224	1 1 1 1
ALIOR	28.30	0.07 %	17:04:51	4000	27.80	1	2356	27.78	27.80	10123	1	521	14,578	[+]
ALR	27.44 28.30	25.48 31.12	17:04:40 17:03:57 17:02:16 17:00:55	100 100 100 5	27.80 27.80 27.80 27.80	4 3 3 3	5425 6112 4456 19711	27.76 27.74 27.72 27.70	27.94 27.96 28.00 28.02	1501 9 382 1313	2 1 2 2
ALTA	2.28	7.96 %	10:48:25	7	2.44	1	3442	2.18	2.28	5204	2	13	30	[+]
AAT	2.26 2.44	2.06 2.50	10:47:24 10:47:23 10:47:22 10:46:16	236 5000 5000 3000	2.28 2.28 2.28 2.26	1 1 0 0	3000 1 0 0	1.90 0.01 0.00 0.00	2.30 2.40 2.44 2.46	10225 347 70 999	1 1 1 1
ALTUSTFI	1.55	3.22 %	16:28:33	5000	1.54	1	2190	1.52	1.55	500	1	11	17	[+]
ALI	1.50 1.55	1.39 1.70	15:21:33 15:14:14 15:14:14 15:10:18	2000 326 74 251	1.52 1.50 1.52 1.52	1 1 1 2	2674 500 980 1846	1.50 1.49 1.47 1.47	1.55 1.56 1.56 1.57	1000 1000 1000 1000	1 1 1 1
ALUMETAL	39.30	1.78 %	17:00:00	1	40.00	1	15	40.00	40.20	17	1	1	37	[+]
AML	39.30 40.20	35.40 43.20	16:40:02 16:16:48 15:07:32 15:05:08	23 100 92 17	40.20 40.00 40.00 39.90	1 2 1 4	30 27 111 327	39.50 39.30 39.10 39.00	40.30 40.40 40.50 40.60	66 64 630 25	3 2 2 1
AMBRA	15.80	0.00 %	16:48:30	1	15.80	2	630	15.80	16.00	68	1	1	22	[+]
AMB	15.60 16.00	14.25 17.35	16:47:07 16:40:26 16:19:43 16:19:43	21 9 104 95	15.90 15.90 16.00 16.00	1 2 3 4	3 350 235 245	15.70 15.60 15.55 15.50	16.10 16.15 16.20 16.25	100 186 906 745	2 2 9 8
AMICA	133.20	0.15 %	17:00:00	95	133.40	1	10	133.00	133.40	56	2	2	320	[+]
AMC	133.00 134.00	120.00 146.40	16:48:11 16:18:40 15:05:25 14:53:03	300 5 5 269	133.20 133.40 133.00 133.00	1 2 1 1	100 138 500 10	132.40 132.00 131.60 131.00	133.80 134.00 134.80 135.00	77 619 11 189	1 1 1 4
AMREST	46.35	1.40 %	17:00:00	30	47.00	1	769	46.80	47.00	12143	11	210	9,825	[+]
EAT	46.05 47.05	41.75 50.90	17:00:00 17:00:00 17:00:00 17:00:00	552 1602 13 2415	47.00 47.00 47.00 47.00	1 1 1 2	1147 935 909 5285	46.70 46.65 46.60 46.55	47.10 47.15 47.20 47.30	5147 4400 909 8276	2 2 1 3
APATOR	21.20	0.47 %	16:21:48	1000	21.20	3	1300	21.10	21.30	1293	3	13	275	[+]
APT	21.10 21.30	19.10 23.30	16:19:06 16:02:37 14:12:24 13:57:57	127 180 5000 100	21.30 21.30 21.10 21.30	2 2 2 1	370 134 391 1000	21.00 20.70 20.60 20.50	21.50 21.60 21.70 21.90	20 8 153 76	1 1 1 1
APLISENS	10.50	-0.95 %	15:01:23	200	10.40	1	300	10.40	10.50	91	1	0	2	[+]
APN	10.40 10.50	9.45 11.50	09:00:00 09:50:30 09:50:30 09:00:00	2 4 146 2	10.50 10.50 10.40 10.40	1 1 2 1	100 150 250 210	10.30 10.20 10.10 9.00	10.60 11.10 11.30 11.40	250 140 26 85	1 1 1 1
APSENERGY	1.97	1.52 %	14:03:20	500	2.00	1	4139	1.91	2.00	6700	2	1	1	[+]
APE	1.97 2.00	1.77 2.16	09:04:11 09:04:09 09:04:07 09:04:05	5 3 3 4	1.97 1.97 1.97 1.97	1 1 1 1	1000 550 650 650	1.90 1.85 1.80 1.75	2.01 2.02 2.10 2.20	500 65 695 750	1 1 1 1
ARCHICOM	15.05	0.33 %	16:45:10	42	15.05	2	123	14.90	15.10	90	1	1	8	[+]
ARH	15.05 15.05	13.55 16.55	16:45:10 16:45:10 16:43:27 13:53:34	101 367 500 100	15.05 15.05 15.00 15.00	1 3 1 1	100 500 530 100	14.65 14.55 14.50 14.15	15.15 15.20 15.30 15.35	250 576 66 211	2 2 1 1
ARCTIC	3.41	0.58 %	16:47:19	1203	3.47	1	100	3.41	3.47	6797	1	75	255	[+]
ATC	3.33 3.47	3.07 3.75	16:47:19 16:35:03 16:33:56 16:33:56	297 100 9332 2368	3.45 3.45 3.47 3.46	5 1 2 4	4218 400 1750 1564	3.40 3.39 3.35 3.33	3.53 3.54 3.58 3.59	2 114 1000 699	1 1 1 1
ARCUS	2.24	-1.75 %	15:22:18	150	2.24	1	3800	2.14	2.24	3450	1	4	8	[+]
ARC	2.24 2.24	2.02 2.46	14:37:19 13:07:52 13:01:34 13:55:30	3600 825 3350 3500	2.24 2.28 2.26 2.18	1 1 0 0	2000 1 0 0	1.23 0.01 0.00 0.00	2.28 2.38 2.48 2.58	800 740 423 400	1 2 1 1
ARTERIA	5.15	-0.96 %	16:22:11	1	5.15	1	1521	5.00	5.15	738	1	0	0	[+]
ARR	5.00 5.15	4.64 5.65	14:49:49 09:00:00 15:38:02 15:20:28	15 2 1 100	5.00 5.15 5.20 5.00	1 1 1 0	150 850 95 0	4.84 4.82 4.70 0.00	5.25 5.45 5.50 5.80	1450 207 2337 117	1 1 1 1
ARTMAN	2.77	-1.79 %	14:50:42	20	2.75	1	2000	2.76	2.85	611	2	1	3	[+]
ART	2.75 2.81	2.50 3.04	12:53:36 12:53:36 12:53:36 12:53:36	460 10 10 20	2.75 2.80 2.80 2.81	1 1 1 1	1154 1500 600 200	2.75 2.70 2.62 2.60	2.88 2.95 2.99 3.00	112 503 344 2405	1 2 1 5
ASBIS	3.24	-1.09 %	17:02:57	1440	3.18	5	21970	3.18	3.19	3192	1	354	1,143	[+]
ASB	3.16 3.27	2.92 3.56	17:01:14 17:00:00 17:00:00 17:00:00	2000 525 3000 4191	3.18 3.18 3.18 3.18	1 2 4 2	3000 3000 3000 520	3.17 3.17 3.16 3.15	3.20 3.22 3.23 3.23	12592 2000 2200 3500	3 1 1 2
ASSECOBS	28.20	-1.45 %	17:00:00	5	27.20	3	173	27.00	27.20	790	1	0	6	[+]
ABS	27.20 28.20	25.40 31.00	14:12:35 13:00:59 11:41:20 11:41:20	10 130 10 1	27.20 27.20 27.20 27.20	2 1 3 1	65 50 200 40	26.80 26.40 26.00 25.40	28.00 28.20 28.40 28.60	55 987 40 137	1 2 1 2
ASSECOPOL	57.35	0.17 %	17:00:00	13	57.45	1	203	57.45	57.50	909	3	208	11,937	[+]
ACP	56.70 57.70	51.65 63.05	17:00:00 17:00:00 17:00:00 17:00:00	687 210 262 508	57.45 57.45 57.45 57.45	3 3 1 3	913 914 20 916	57.20 57.15 57.10 57.05	57.60 57.65 57.70 57.75	908 2868 2970 269	3 2 9 2
ASSECOSEE	25.60	2.34 %	15:41:33	40	26.20	2	125	25.60	26.00	600	1	4	114	[+]
ASE	25.60 26.40	23.20 28.00	15:16:56 14:31:01 14:31:01 14:31:01	30 140 100 60	25.80 26.40 26.40 26.40	2 2 5 5	596 150 1199 670	25.40 25.20 25.00 24.00	26.20 26.40 26.60 26.80	177 2567 413 230	2 8 3 3
ASTARTA	15.90	-0.63 %	17:02:57	514	15.80	1	9486	15.80	15.85	136	1	12	182	[+]
AST	15.80 16.00	14.35 17.45	17:00:00 17:00:00 16:44:09 15:33:58	69 9417 49 62	15.80 15.80 15.85 15.80	1 4 1 1	1000 1462 180 100	15.60 15.50 15.45 15.30	15.95 16.00 16.20 16.30	153 2060 1000 1000	2 4 1 1
ATAL	37.20	-0.54 %	17:00:00	5	37.00	3	553	36.60	37.00	3	1	1	24	[+]
1AT	36.50 37.20	33.50 40.90	17:00:00 16:44:21 13:00:40 11:20:46	5 480 10 2	37.00 37.00 37.00 37.00	2 1 1 1	213 15 5000 40	36.50 36.20 36.00 35.30	37.20 37.30 37.40 37.50	507 110 80 344	2 2 1 2
ATENDE	3.06	0.00 %	14:44:22	99	3.06	3	2069	3.00	3.06	252	1	0	0	[+]
ATD	3.06 3.06	2.76 3.36	09:00:00 17:00:00 17:00:00 17:00:00	2 60 87 43	3.06 3.06 3.06 3.06	1 1 1 1	1000 100 700 500	2.90 2.60 2.20 2.00	3.10 3.30 3.56 3.60	996 5377 1800 1064	1 2 2 2
ATLANTAPL	4.55	-1.52 %	11:53:24	300	4.55	1	1800	4.48	4.58	400	1	0	1	[+]
ATP	4.55 4.55	4.10 5.00	17:00:00 16:41:08 16:35:54 16:31:10	100 1800 1800 1800	4.62 4.50 4.48 4.52	1 1 2 1	1800 46 3110 100	4.46 4.30 4.20 3.20	4.59 4.66 4.78 4.80	500 1800 200 906	1 1 1 2
ATLANTIS	0.00	0.00 %	16:48:43	482	0.53	31	15481	0.50	0.52	4335	1	0	0	[+]
ATS	0.00 0.00	0.48 0.58	16:48:43 16:48:23 16:47:51 16:47:24	18 500 500 2	0.52 0.52 0.52 0.52	1 1 1 1	3000 500 720 1165	0.49 0.45 0.45 0.43	0.53 0.53 0.53 0.53	3000 878 1329 3034	1 1 1 1
ATLASEST	1.42	-1.96 %	15:46:30	300	1.50	2	5715	1.45	1.48	5600	1	14	21	[+]
ATL	1.42 1.50	1.28 1.56	15:25:19 15:25:05 15:24:56 13:53:18	5 5295 3476 1500	1.47 1.47 1.47 1.47	1 1 1 1	8876 10000 10000 195	1.42 1.40 1.30 1.03	1.51 1.54 1.55 1.58	1400 2900 1000 3000	1 1 1 1
ATM	9.85	5.58 %	16:49:50	4	10.40	1	100	10.02	10.40	908	2	0	3	[+]
ATM	9.85 10.40	8.87 10.82	16:48:13 16:48:13 10:00:22 09:00:00	43 93 130 2	10.30 10.30 9.94 9.85	1 1 1 2	200 199 795 13100	10.00 9.93 9.92 9.90	10.70 11.10 11.74 12.00	100 1000 300 400	1 1 1 1
ATMGRUPA	4.62	-1.62 %	17:02:45	274	4.55	1	461	4.46	4.55	2814	1	3	12	[+]
ATG	4.50 4.62	4.16 5.08	17:00:00 16:12:39 16:12:39 14:51:59	241 956 64 1	4.55 4.55 4.54 4.54	2 1 1 1	1440 240 170 500	4.36 4.36 4.35 4.30	4.58 4.60 4.64 4.65	2875 500 440 5586	1 1 1 1
ATREM	1.98	0.76 %	14:35:27	10	1.99	1	730	1.99	2.07	3900	1	11	22	[+]
ATR	1.98 1.99	1.78 2.17	09:00:08 09:00:08 09:00:00 09:40:37	11219 94 6 3900	1.98 1.98 1.98 1.98	1 1 0 0	37675 4000 0 0	1.98 1.98 0.00 0.00	2.08 2.12 2.15 2.20	834 1000 10000 1203	1 1 1 1
AUTOPARTN	4.66	0.00 %	16:27:51	1000	4.66	1	290	4.61	4.65	1213	2	19	89	[+]
APR	4.61 4.68	4.20 5.12	16:26:52 16:26:21 16:26:21 16:26:21	5000 4064 500 436	4.66 4.66 4.66 4.66	1 1 2 1	680 1186 2492 1404	4.60 4.57 4.55 4.54	4.66 4.67 4.68 4.69	5000 428 5765 1594	2 1 3 4
BAHOLDING	1.05	2.47 %	15:58:52	500	1.08	1	1000	1.05	1.08	1306	3	40	42	[+]
BAH	1.03 1.09	0.95 1.16	15:58:52 15:47:06 15:43:22 15:38:53	1000 300 950 325	1.08 1.08 1.08 1.09	1 2 1 1	1000 1400 1000 900	1.05 1.05 1.04 1.04	1.08 1.08 1.09 1.09	1500 2750 1000 675	2 3 1 1
BALTONA	6.80	6.25 %	09:03:15	2	6.80	1	500	6.40	6.75	45	1	1	3	[+]
BAL	6.40 6.80	6.15 7.45	09:01:51 09:01:38 15:50:09 14:45:56	500 2 120 166	6.40 6.80 6.40 6.40	1 2 0 0	500 750 0 0	6.35 6.00 0.00 0.00	6.80 6.85 6.90 6.95	3561 2200 340 230	8 3 2 1
BBIDEVNFI	5.10	-4.63 %	16:19:26	1	4.94	4	1487	4.94	5.00	180	1	6	29	[+]
BBD	4.92 5.10	4.59 5.60	15:23:14 15:07:59 15:06:04 15:02:06	1 17 2 261	4.94 4.94 4.94 4.92	1 2 1 1	109 539 450 1950	4.92 4.90 4.88 4.68	5.06 5.08 5.16 5.18	787 68 489 21736	2 1 2 3
BEDZIN	13.80	-0.36 %	16:48:14	1	13.80	1	18	13.05	13.70	154	1	0	0	[+]
BDZ	13.80 13.80	12.45 15.15	14:51:54 14:44:23 10:35:31 09:29:22	1 350 10 76	13.85 13.30 13.30 13.30	1 1 0 0	5 50 0 0	12.85 12.80 0.00 0.00	13.80 13.85 14.00 15.45	75 239 56 172	1 3 1 1
BENEFIT	876.00	0.00 %	17:00:00	1	870.00	3	262	850.00	870.00	82	1	1	1,056	[+]
BFT	860.00 880.00	790.00 962.00	17:00:00 17:00:00 17:00:00 17:00:00	6 7 4 2	870.00 870.00 870.00 870.00	1 2 1 1	2 13 2 7	844.00 840.00 836.00 832.00	872.00 878.00 880.00 882.00	3 7 194 255	1 1 7 2
BEST	0.00	0.00 %	17:00:00	150	24.00	1	340	23.20	24.00	4205	2	0	0	[+]
BST	0.00 0.00	21.60 26.40	16:14:31 16:14:04 16:13:51 15:33:42	20 30 100 100	24.00 23.40 23.40 23.40	1 1 0 0	500 25 0 0	22.60 22.40 0.00 0.00	24.20 26.00 26.40 0.00	310 2002 269 0	1 1 1 0
BETACOM	9.50	-6.12 %	11:42:44	20	9.20	1	150	9.00	9.34	120	20	2	14	[+]
BCM	9.20 9.50	8.55 10.44	11:42:41 11:42:41 11:42:41 11:42:41	6 5 6 8	9.20 9.20 9.20 9.20	1 20 20 1	500 120 120 900	8.98 8.97 8.96 8.95	9.35 9.50 9.80 10.00	870 5 68 39	1 1 1 1
BIK	15.48	0.00 %	11:48:18	5	15.48	11	62	14.88	15.46	3158	12	0	2	[+]
BIK	15.48 15.48	13.94 17.02	11:48:18 11:48:18 11:48:18 11:48:18	6 5 8 5	15.48 15.48 15.48 15.48	11 1 1 0	62 540 80 0	14.86 14.84 14.20 0.00	15.48 15.50 15.80 16.30	282 571 60 100	1 2 1 1
BIOMEDLUB	0.97	0.00 %	17:00:00	161	0.97	3	31073	0.95	0.97	9844	1	31	30	[+]
BML	0.95 0.97	0.87 1.06	17:00:00 17:00:00 11:56:50 11:56:50	39 10 2373 2927	0.97 0.97 0.95 0.95	2 2 1 1	4000 2111 600 50	0.94 0.93 0.92 0.92	0.97 0.98 0.99 0.99	2000 5983 4725 24229	1 2 1 5
BIOTON	4.11	-2.56 %	16:46:54	1551	4.00	1	200	4.01	4.08	870	2	17	69	[+]
BIO	4.00 4.11	3.69 4.51	16:46:54 16:46:54 16:46:54 16:46:54	250 350 1000 4462	4.00 4.00 4.00 4.00	5 1 3 1	2099 60 820 195	4.00 3.99 3.98 3.96	4.09 4.09 4.10 4.11	654 313 121 645	1 2 2 2
BNPPL	63.80	-3.81 %	17:00:00	2	65.60	1	400	64.20	65.60	159	2	1	56	[+]
BNP	63.00 68.80	57.60 70.00	17:00:00 16:49:28 16:12:41 14:08:15	175 20 16 1	65.60 64.00 64.60 67.80	1 1 1 1	200 50 22 300	62.80 62.20 62.00 61.00	68.40 68.80 69.00 70.00	30 24 650 29	1 1 1 1
BOGDANKA	34.85	1.43 %	17:00:00	40	35.35	1	1	35.30	35.60	100	1	7	230	[+]
LWB	34.80 35.90	31.40 38.30	17:00:00 17:00:00 17:00:00 17:00:00	302 1 8 4	35.35 35.35 35.35 35.35	1 1 1 1	1 2 22 199	35.20 35.15 34.80 34.70	35.80 36.00 36.30 36.40	633 388 250 30	4 1 2 1
BORYSZEW	4.07	-0.12 %	17:00:00	104	4.08	2	313	4.08	4.12	1000	1	63	256	[+]
BRS	4.07 4.10	3.66 4.47	17:00:00 17:00:00 16:49:27 16:49:27	171 181 820 1341	4.08 4.08 4.09 4.09	1 1 2 1	1000 666 4198 580	4.08 4.07 4.07 4.05	4.15 4.16 4.17 4.24	674 3250 500 1814	1 1 1 2
BOS	6.80	-0.87 %	15:28:36	1	6.84	1	120	6.78	6.82	49	1	4	30	[+]
BOS	6.74 6.88	6.12 7.48	15:06:05 14:09:26 13:00:43 12:58:36	40 300 2 638	6.78 6.78 6.86 6.74	1 5 2 3	150 1755 176 495	6.76 6.74 6.72 6.70	6.84 6.86 6.88 6.90	269 565 367 558	1 2 2 2
BOWIM	0.00	0.00 %	16:35:35	7441	1.66	1	4800	1.57	1.67	4500	1	0	0	[+]
BOW	0.00 0.00	1.50 1.82	14:35:50 09:57:57 09:57:23 13:01:41	379 4500 2925 75	1.57 1.67 1.70 1.70	1 1 1 0	50 680 150 0	1.56 1.50 1.40 0.00	1.75 2.32 2.34 2.42	500 262 1500 262	1 1 1 1
BRASTER	0.56	-1.85 %	17:01:29	553	0.53	4	10926	0.53	0.54	10400	2	351	188	[+]
BRA	0.52 0.56	0.50 0.62	17:00:00 17:00:00 17:00:00 17:00:00	555 1000 1000 646	0.53 0.53 0.53 0.53	1 1 2 1	704 5000 4500 1800	0.53 0.53 0.52 0.52	0.54 0.54 0.55 0.55	600 2301 590 526	1 1 1 1
BSCDRUK	43.00	0.23 %	16:35:00	88	43.00	1	132	42.30	43.00	305	1	0	10	[+]
BSC	42.30 43.00	38.70 47.30	11:42:00 11:42:00 11:42:00 11:42:00	5 7 6 4	42.30 42.30 42.30 42.30	1 1 1 1	60 22 48 45	42.00 41.20 41.10 41.00	43.50 44.00 44.50 45.90	28 50 150 20	1 1 1 1
BUDIMEX	164.40	-0.85 %	17:00:00	37	163.00	2	59	160.20	163.00	13	1	5	804	[+]
BDX	159.00 165.00	148.00 180.80	17:00:00 17:00:00 17:00:00 17:00:00	36 3 36 2	163.00 163.00 163.00 163.00	3 2 2 1	510 111 71 36	160.00 159.40 159.00 158.80	164.00 164.60 164.80 165.00	95 53 420 487	1 2 2 15
BUMECH	3.03	-1.42 %	15:24:46	3	3.12	1	500	3.06	3.10	2000	1	2	7	[+]
BMC	3.02 3.13	2.73 3.33	14:36:34 14:35:54 14:05:27 14:05:27	10 127 322 330	3.13 3.12 3.02 3.03	1 1 1 2	100 400 678 2000	3.05 3.03 3.02 3.01	3.12 3.13 3.14 3.15	488 776 400 1000	2 1 1 1
CCC	108.40	1.02 %	17:00:00	117	109.20	5	560	109.20	109.60	169	2	83	9,156	[+]
CCC	108.40 111.60	97.60 119.20	17:00:00 17:00:00 17:00:00 17:00:00	86 195 60 60	109.20 109.20 109.20 109.20	2 8 4 8	2407 593 722 3392	109.10 109.00 108.90 108.80	109.80 110.00 110.10 110.20	479 169 273 309	4 2 3 2
CDPROJEKT	261.50	0.65 %	17:00:00	117	262.00	1	88	261.40	262.00	1647	4	160	41,742	[+]
CDR	260.00 262.70	235.40 287.60	17:00:00 17:00:00 17:00:00 17:00:00	105 25 1 174	262.00 262.00 262.00 262.00	1 1 3 4	62 1515 810 1382	261.00 260.80 260.70 260.50	262.10 262.20 262.30 262.40	603 1534 329 2547	3 3 1 5
CDRL	18.80	0.00 %	16:05:51	100	18.80	1	58	18.80	19.00	30	1	0	2	[+]
CDL	18.80 18.80	16.95 20.60	09:00:00 17:00:00 17:00:00 17:00:00	2 100 100 100	18.80 18.80 18.80 18.80	1 3 2 3	7 135 144 740	18.70 18.60 18.55 18.50	19.20 19.30 19.45 19.50	116 515 90 535	2 2 1 3
CELTIC	6.25	0.00 %	12:07:17	310	6.50	1	1000	6.35	6.50	690	1	1	5	[+]
CPD	6.25 6.60	5.65 6.85	09:46:02 09:22:13 12:07:56 12:07:29	499 1 500 435	6.60 6.25 6.50 6.50	1 1 1 0	365 65 1 0	6.15 5.50 2.52 0.00	6.75 7.35 8.20 8.25	1000 830 333 333	1 1 1 1
CEZ	84.30	-0.35 %	14:12:00	4	84.30	1	80	84.00	86.00	45	1	0	22	[+]
CEZ	84.05 84.30	75.90 92.70	10:50:34 10:44:01 10:23:55 09:00:00	10 2 228 12	84.05 84.05 84.05 84.30	1 1 1 1	12 12 11 91	83.30 83.10 77.50 65.00	87.75 88.00 88.40 88.50	51 134 85 23	1 2 1 1
CIECH	36.40	4.40 %	17:04:39	100	38.00	1	500	37.80	38.00	3778	6	55	2,035	[+]
CIE	36.15 38.00	32.80 40.00	17:00:00 17:00:00 17:00:00 17:00:00	21 68 32 118	38.00 38.00 38.00 38.00	1 1 2 6	767 1000 812 3950	37.70 37.60 37.45 37.40	38.10 38.20 38.25 38.30	70 1250 312 230	1 3 1 2
CIGAMES	0.87	1.50 %	17:00:00	78	0.88	3	9380	0.87	0.88	4214	2	383	338	[+]
CIG	0.87 0.90	0.79 0.96	17:00:00 16:49:46 16:49:46 16:49:46	22 1734 3100 18222	0.88 0.87 0.87 0.87	5 1 1 6	4900 2316 800 10394	0.86 0.86 0.85 0.85	0.88 0.88 0.89 0.89	3774 3175 7000 704	1 2 1 1
CLNPHARMA	45.45	-3.19 %	17:03:03	50	44.00	2	540	43.85	44.00	120	1	6	249	[+]
CLN	43.85 45.45	40.95 49.95	17:01:13 17:00:58 17:00:00 17:00:00	56 20 50 230	44.00 44.00 44.00 44.00	3 1 1 1	100 343 100 500	43.80 43.65 43.60 43.40	44.10 44.30 44.50 44.80	140 25 307 45	2 2 2 1
CNT	14.50	0.00 %	11:16:52	201	14.50	1	201	14.50	14.60	705	1	0	6	[+]
CNT	14.50 14.50	13.10 15.90	10:05:05 09:07:28 09:00:00 09:18:47	195 1 1 1	14.50 14.50 14.50 14.50	1 1 1 2	13 75 80 260	14.40 14.00 13.70 13.50	14.70 14.80 14.90 15.00	1645 27 710 2310	2 1 2 3
COGNOR	1.17	-0.85 %	16:31:02	1120	1.16	1	7365	1.16	1.16	880	1	35	41	[+]
COG	1.15 1.19	1.05 1.28	16:08:35 15:24:55 15:16:52 12:27:37	380 1120 1500 94	1.16 1.16 1.16 1.17	6 1 3 2	6033 1200 4650 6200	1.15 1.15 1.14 1.14	1.17 1.18 1.18 1.19	2000 2237 4000 1860	1 1 1 2
COMARCH	197.50	-1.27 %	17:00:00	3	195.00	2	121	193.00	195.00	31	2	1	116	[+]
CMR	193.00 197.50	178.00 217.00	17:00:00 17:00:00 17:00:00 17:00:00	4 42 9 2	195.00 195.00 195.00 195.00	1 3 2 2	21 42 46 20	192.50 192.00 191.00 190.00	195.50 197.00 197.50 198.00	57 173 60 36	1 2 3 3
COMP	0.00	0.00 %	16:48:05	5	59.20	1	41	58.40	59.00	100	1	0	0	[+]
CMP	0.00 0.00	53.40 65.00	10:04:56 10:04:56 10:04:55 10:04:54	1 2 1 1	59.00 59.00 59.00 59.00	1 2 2 1	51 1191 200 3	58.20 58.00 54.00 36.00	59.20 60.00 60.40 62.60	95 62 260 15	1 1 1 1
COMPERIA	0.00	0.00 %	13:52:40	4	3.40	1	2400	3.26	3.40	2496	1	0	0	[+]
CPL	0.00 0.00	3.06 3.74	13:52:40 09:00:10 10:16:35 10:15:30	126 2500 90 910	3.30 3.40 3.50 3.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	3.50 3.90 4.08 5.85	413 90 200 865	1 1 1 1
CORMAY	1.06	0.76 %	17:03:10	360	1.07	1	3830	1.05	1.07	4140	1	36	38	[+]
CRM	1.05 1.08	0.95 1.17	17:03:10 17:00:00 16:10:30 15:44:45	440 1 170 59	1.07 1.07 1.05 1.07	3 2 1 2	2076 3100 2000 2193	1.05 1.04 1.04 1.04	1.07 1.07 1.07 1.08	4000 4963 3000 10980	1 3 1 4
CPGROUP	6.46	2.01 %	16:35:12	130	6.59	1	1147	6.54	6.59	60	1	10	67	[+]
CPG	6.46 6.60	5.82 7.10	15:18:21 14:34:07 14:34:06 14:33:13	193 1137 200 1229	6.60 6.60 6.58 6.56	1 1 1 1	94 1350 1200 2650	6.51 6.50 6.48 6.46	6.60 6.64 6.65 6.67	393 1206 1000 1500	1 1 1 1
CYFRPLSAT	26.90	2.64 %	17:00:00	514	27.24	1	2512	27.00	27.24	645	1	503	13,558	[+]
CPS	26.22 27.38	24.22 29.58	17:00:00 17:00:00 17:00:00 17:00:00	1025 1159 1730 907	27.24 27.24 27.24 27.24	3 3 2 2	6823 19923 2275 4174	26.98 26.96 26.92 26.90	27.26 27.28 27.30 27.34	3271 1125 24800 517	3 2 6 1
DATAWALK	55.00	-3.56 %	17:04:19	11	54.20	2	200	54.00	54.20	35	1	8	470	[+]
DAT	53.20 59.00	49.50 60.40	17:04:19 17:03:34 17:00:05 17:00:00	89 130 281 190	54.20 54.20 54.20 54.20	3 3 1 2	359 255 10 109	53.80 53.60 53.40 53.20	54.60 55.00 56.00 56.20	32 371 154 500	1 4 3 1
DEBICA	79.80	0.25 %	17:02:34	5	80.00	2	135	79.40	80.00	10	1	1	45	[+]
DBC	79.40 80.00	72.00 87.60	16:42:19 16:12:53 16:12:53 16:12:53	2 21 12 10	80.00 79.40 79.40 79.40	2 5 1 1	137 300 65 15	79.20 79.00 78.80 78.60	80.40 80.80 82.80 83.00	100 50 25 100	1 1 2 1
DECORA	18.50	0.81 %	16:07:59	407	18.65	1	150	18.65	19.05	300	1	1	23	[+]
DCR	18.50 18.65	16.65 20.30	14:11:31 13:00:58 12:31:40 12:31:40	319 1 42 117	18.60 18.60 18.50 18.50	1 1 1 1	100 80 40 121	18.00 17.55 17.40 16.90	19.10 19.15 19.20 19.30	327 241 86 73	2 1 1 1
DEKPOL	26.40	0.00 %	12:47:50	2	26.40	1	70	21.60	26.40	161	2	0	5	[+]
DEK	25.20 26.40	23.80 29.00	12:39:18 09:01:44 12:28:12 12:28:12	200 2 21 29	25.20 26.40 26.40 26.40	1 0 0 0	10 0 0 0	21.00 0.00 0.00 0.00	26.50 27.50 29.00 32.60	219 1025 400 500	1 1 1 1
DELKO	10.70	0.00 %	09:00:00	150	10.70	2	250	10.40	10.70	607	1	0	2	[+]
DEL	10.70 10.70	9.65 11.70	12:20:13 10:56:20 09:33:31 12:44:57	71 621 1 42	10.70 10.70 10.40 10.30	1 2 1 1	152 165 20 20	10.30 10.20 10.00 9.70	10.80 10.90 11.00 11.40	160 4490 220 1220	2 2 1 2
DEVELIA	2.53	0.20 %	17:00:00	58	2.54	1	1750	2.52	2.54	97	1	52	132	[+]
DVL	2.51 2.55	2.28 2.78	17:00:00 17:00:00 17:00:00 17:00:00	2370 1662 25 715	2.54 2.54 2.54 2.54	1 3 4 2	125 55322 87135 850	2.51 2.50 2.50 2.49	2.54 2.55 2.56 2.57	97 15600 16432 9575	1 3 5 2
DGA	6.28	0.00 %	09:10:48	2	6.28	1	1250	6.00	6.28	276	1	0	0	[+]
DGA	6.28 6.28	5.66 6.90	09:24:24 14:05:49 09:00:00 09:00:00	2 428 2 2	6.28 6.20 6.98 6.58	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.30 6.78 7.00 7.78	1250 104 242 47	1 1 2 1
DINOPL	136.70	0.00 %	17:00:00	113	136.00	2	2180	136.00	136.10	2935	4	151	20,573	[+]
DNP	134.20 136.70	123.10 150.30	17:00:00 17:00:00 17:00:00 17:00:00	264 58 103 103	136.00 136.00 136.00 136.00	3 1 3 2	283 38 459 379	135.90 135.80 135.70 135.60	136.30 136.40 136.50 136.60	396 38 1437 35	2 1 3 1
DOMDEV	93.40	0.65 %	16:47:03	7	93.60	1	195	94.00	94.60	100	1	2	184	[+]
DOM	93.00 94.00	84.20 102.50	16:42:03 16:40:27 14:23:59 14:23:59	4 30 11 25	93.60 93.60 93.60 93.60	1 1 2 4	17 27 37 155	93.60 93.40 93.20 93.00	95.00 95.60 95.80 96.00	329 100 92 463	5 1 1 2
DROZAPOL	1.33	-2.34 %	16:09:50	700	1.25	1	1337	1.21	1.25	5117	1	11	14	[+]
DPL	1.23 1.33	1.20 1.46	16:02:01 15:27:54 15:27:54 15:26:54	383 617 6200 1350	1.25 1.23 1.23 1.25	2 1 2 1	501 1500 2000 6600	1.20 1.16 1.16 1.15	1.32 1.40 1.43 1.44	10 505 10 20	1 1 1 1
ECHO	4.64	1.97 %	17:00:00	333	4.66	1	314	4.62	4.66	87	2	729	3,363	[+]
ECH	4.55 4.66	4.18 5.10	17:00:00 17:00:00 17:00:00 17:00:00	33 33 500 600	4.66 4.66 4.66 4.66	2 1 1 3	1550 175 225 1556	4.58 4.58 4.56 4.55	4.67 4.69 4.75 4.77	273 2037 5075 143	1 1 1 1
EDINVEST	0.00	0.00 %	17:00:00	147	2.48	2	6425	2.40	2.48	2953	1	0	0	[+]
EDI	0.00 0.00	2.24 2.72	10:33:43 10:27:24 10:22:06 13:02:52	920 3152 2150 150	2.48 2.38 2.38 2.42	1 1 0 0	1250 100 0 0	2.20 1.91 0.00 0.00	2.52 2.68 2.76 2.78	5977 1000 7500 758	2 1 1 1
EFEKT	12.70	-5.51 %	16:37:11	377	12.00	1	680	11.60	12.00	980	1	8	94	[+]
EFK	11.70 12.70	11.50 13.90	16:37:01 16:35:44 14:41:16 14:41:16	140 500 620 530	12.00 11.90 12.20 12.10	1 1 1 1	16 120 20 10	11.00 10.20 10.00 9.00	12.10 12.20 12.30 12.70	643 395 545 946	1 1 1 2
EKOEXPORT	5.60	-3.96 %	17:03:57	65	5.33	1	50	5.31	5.44	100	1	48	266	[+]
EEX	5.30 5.83	5.04 6.16	17:02:44 17:02:35 17:02:35 17:02:10	131 500 8 150	5.33 5.33 5.33 5.33	1 1 3 2	145 200 1964 831	5.30 5.28 5.26 5.21	5.45 5.49 5.52 5.58	200 200 500 231	1 1 1 1
ELBUDOWA	7.16	5.87 %	17:00:00	158	7.58	1	239	7.42	7.58	188	2	43	311	[+]
ELB	6.62 7.80	6.46 7.86	16:44:47 16:44:28 16:43:59 16:42:13	1 11 40 47	7.58 7.42 7.58 7.56	1 2 1 1	200 480 1000 400	7.40 7.36 7.34 7.18	7.62 7.68 7.74 7.76	210 200 119 788	1 1 1 3
ELEKTROTI	4.35	-2.09 %	17:00:26	430	4.22	1	44	4.08	4.22	4	1	9	39	[+]
ELT	4.05 4.35	3.92 4.78	17:00:00 17:00:00 17:00:00 16:03:57	10 100 100 44	4.22 4.22 4.22 4.10	1 1 1 2	100 400 2000 720	4.05 4.04 4.02 4.00	4.23 4.28 4.29 4.31	100 100 444 300	1 1 1 1
ELEMENTAL	1.90	-2.09 %	17:02:39	1090	1.87	1	3910	1.87	1.88	20000	1	73	137	[+]
EMT	1.87 1.90	1.71 2.09	17:00:00 17:00:00 17:00:00 16:12:44	910 590 1410 2000	1.87 1.87 1.87 1.88	1 1 1 1	2000 50 1888 2221	1.86 1.86 1.86 1.85	1.89 1.89 1.90 1.90	249 5200 1563 11040	1 2 1 4
ELKOP	0.72	4.65 %	16:20:43	36	0.81	1	10	0.78	0.80	186	1	53	42	[+]
EKP	0.72 0.83	0.71 0.87	16:20:37 16:20:37 15:20:28 15:12:33	1490 1500 2 6	0.78 0.78 0.81 0.81	1 1 2 1	1000 2500 2799 1	0.74 0.73 0.72 0.30	0.81 0.82 0.83 0.84	1304 1300 1711 36	1 2 2 1
ELZAB	3.18	-1.88 %	16:29:04	2	3.14	1	500	2.90	3.14	4849	2	10	32	[+]
ELZ	3.00 3.34	2.88 3.48	16:29:04 14:38:26 14:38:26 14:38:26	30 2352 400 500	3.00 3.00 3.00 3.02	1 1 1 1	200 2650 400 800	2.88 2.86 2.80 2.74	3.20 3.26 3.34 3.58	2350 1250 7340 775	1 1 1 3
EMC	6.30	-11.54 %	17:00:00	8	5.75	1	400	5.15	5.75	380	1	3	19	[+]
EMC	5.40 6.55	5.15 6.25	17:00:00 16:33:32 16:32:49 16:07:42	192 41 388 150	5.75 5.40 5.45 5.50	1 1 1 0	500 300 2100 0	4.54 4.52 4.50 0.00	5.95 6.00 6.80 7.00	150 200 90 500	1 1 1 1
ENAP	1.14	0.00 %	09:00:00	2	1.14	3	4448	1.08	1.14	2974	2	0	0	[+]
ENP	1.14 1.14	1.03 1.25	09:00:00 09:00:00 09:44:58 09:44:58	2 2 1020 1886	1.14 1.14 1.14 1.13	1 0 0 0	2002 0 0 0	1.07 0.00 0.00 0.00	1.15 1.20 1.24 1.28	37485 42000 400 800	3 2 1 1
ENEA	8.60	-1.39 %	17:00:00	41	8.53	3	3735	8.53	8.55	1800	1	180	1,545	[+]
ENA	8.51 8.71	7.74 9.46	17:00:00 17:00:00 17:00:00 17:00:00	108 187 437 120	8.53 8.53 8.53 8.53	3 2 1 1	4180 868 34 100	8.52 8.52 8.51 8.51	8.56 8.58 8.60 8.61	154 238 500 3773	1 1 1 2
ENELMED	13.80	-5.07 %	16:49:57	650	13.10	1	595	12.90	13.40	913	2	33	434	[+]
ENE	13.00 14.00	12.50 15.10	16:49:57 16:49:04 16:48:12 16:45:02	5870 3900 62 25	13.10 13.10 13.40 13.40	1 0 0 0	500 0 0 0	11.00 0.00 0.00 0.00	13.50 13.60 13.70 13.80	1115 500 500 500	2 1 1 1
ENERGA	6.90	-1.81 %	17:00:35	2355	6.78	2	28645	6.78	6.78	155767	2	552	3,765	[+]
ENG	6.66 6.95	6.21 7.59	17:00:00 17:00:00 17:00:00 17:00:00	547 6278 164 2793	6.78 6.78 6.78 6.78	2 1 1 1	110 1603 200 200	6.76 6.75 6.75 6.74	6.80 6.80 6.82 6.83	1977 10292 4254 14516	2 1 1 2
ENERGOINS	0.92	-2.17 %	16:33:06	653	0.90	1	70	0.90	0.94	640	1	2	2	[+]
ENI	0.90 0.92	0.83 1.01	16:33:06 14:17:22 12:25:49 09:01:46	400 700 700 15	0.90 0.90 0.90 0.92	1 1 1 1	8490 1500 1000 704	0.88 0.88 0.87 0.86	0.94 0.95 0.97 0.98	985 1500 159 6000	1 1 1 1
ENTER	41.90	0.48 %	17:00:00	121	42.10	1	33	42.10	42.20	19	1	27	1,150	[+]
ENT	41.90 42.30	37.80 46.00	17:00:00 17:00:00 16:43:31 16:43:31	19 20 29 6	42.10 42.10 42.30 42.30	2 2 2 2	229 110 110 160	42.00 41.90 41.50 41.30	42.30 42.50 42.60 42.80	71 205 24 18	1 3 1 1
ERBUD	19.40	-3.61 %	17:00:00	3	18.70	1	92	18.05	18.70	262	1	5	101	[+]
ERB	18.40 19.40	17.50 21.30	16:29:10 11:24:44 11:14:39 11:14:35	115 2 140 50	18.85 19.00 18.40 18.40	1 1 1 1	90 40 600 28	18.00 17.80 17.60 17.50	18.75 18.80 18.85 19.00	700 81 530 1025	2 1 1 2
ERG	30.40	0.00 %	12:47:28	21	30.40	1	250	30.00	30.40	657	2	0	5	[+]
ERG	30.40 30.40	27.40 33.40	09:07:00 09:00:00 09:48:09 09:06:32	129 2 78 1	30.40 30.40 30.40 31.80	1 1 1 1	35 100 100 5	28.00 25.00 23.00 20.00	31.40 31.80 32.00 32.60	240 436 450 226	1 3 1 1
ERGIS	3.84	0.26 %	14:11:35	300	3.85	1	5000	3.85	3.86	4720	4	14	52	[+]
EGS	3.84 3.85	3.46 4.22	13:49:17 11:18:32 11:02:32 10:51:41	280 1269 876 2360	3.85 3.84 3.85 3.85	4 2 2 1	8441 2400 5800 5555	3.84 3.83 3.80 3.75	3.87 3.88 3.90 3.97	21815 7299 8200 1290	6 5 1 2
ESOTIQ	11.80	0.44 %	17:00:00	5	11.50	18	102	11.50	11.75	48	1	1	7	[+]
EAH	11.45 11.90	10.65 12.95	17:00:00 17:00:00 17:00:00 17:00:00	5 38 7 5	11.50 11.50 11.50 11.50	2 2 1 2	744 128 150 213	11.45 11.40 11.35 11.30	11.80 11.85 11.90 11.95	89 200 640 680	1 1 21 1
ESSYSTEM	3.36	2.98 %	13:47:16	400	3.46	5	119000	3.46	3.48	4852	1	26	91	[+]
ESS	3.30 3.48	3.04 3.68	12:21:23 11:30:56 11:13:18 11:08:37	800 696 204 2000	3.46 3.48 3.48 3.48	2 3 1 1	28950 10250 604 145	3.44 3.32 3.30 2.04	3.50 3.52 3.54 3.56	21046 1000 1000 1000	7 1 1 1
ESTAR	0.00	0.00 %	-	-	-	1	100	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	2.54	-0.39 %	17:00:00	500	2.53	1	291	2.53	2.57	2168	1	52	131	[+]
EUC	2.45 2.63	2.29 2.79	17:00:00 16:48:06 16:48:06 14:29:55	59 7 515 800	2.53 2.58 2.57 2.59	1 1 1 4	1753 400 1200 3891	2.51 2.50 2.43 2.42	2.58 2.59 2.62 2.64	496 1700 1844 2935	1 1 1 2
EUROCASH	21.96	-2.91 %	17:00:00	11	21.32	1	31	21.32	21.40	81	1	295	6,443	[+]
EUR	21.12 22.14	19.77 24.14	17:00:00 17:00:00 17:00:00 17:00:00	115 34 42 9	21.32 21.32 21.32 21.32	2 7 1 5	539 850 497 1178	21.30 21.28 21.26 21.24	21.46 21.48 21.50 21.52	81 4780 1500 80	1 3 1 2
EUROHOLD	5.70	0.00 %	09:02:06	21	5.70	1	100	4.00	5.20	500	1	0	0	[+]
EHG	5.70 5.70	5.15 6.25	09:02:06 16:44:52 16:44:38 13:45:33	9 10 40 8	5.70 5.70 5.65 5.70	1 0 0 0	100 0 0 0	3.00 0.00 0.00 0.00	5.55 5.70 5.85 6.00	1150 560 211 196	1 2 1 2
EUROTEL	21.30	-0.47 %	16:36:52	2	21.20	4	836	20.60	21.20	442	3	15	314	[+]
ETL	20.50 21.40	19.20 23.40	16:31:05 16:26:52 16:26:52 16:26:52	19 44 25 80	20.90 21.20 21.20 21.20	7 2 1 4	798 300 88 437	20.50 20.40 20.30 20.20	21.30 21.40 21.50 21.60	330 753 140 492	4 5 2 6
EVEREST	0.39	8.33 %	09:00:00	1	0.39	1	200	0.32	0.43	100	1	0	0	[+]
EVE	0.39 0.39	0.35 0.43	13:07:38 13:07:21 11:40:15 09:00:00	67 200 100 100	0.36 0.36 0.38 0.40	1 1 1 1	200 200 3000 10000	0.30 0.27 0.25 0.20	0.44 0.45 0.46 0.47	100 100 100 278	1 1 1 2
FAMUR	2.98	0.00 %	17:00:00	1403	2.98	1	500	2.96	2.98	356	2	71	212	[+]
FMF	2.96 3.00	2.68 3.27	17:00:00 17:00:00 17:00:00 17:00:00	1828 292 246 236	2.98 2.98 2.98 2.98	6 1 2 1	5302 950 2322 4500	2.95 2.94 2.94 2.93	2.98 2.99 3.00 3.00	1239 500 3000 15613	1 1 3 6
FASING	14.60	0.00 %	12:46:35	1	14.60	1	497	14.45	14.60	66	1	1	19	[+]
FSG	14.60 14.70	13.15 16.05	12:46:34 12:46:33 12:46:32 12:46:32	1 1 1 1	14.60 14.60 14.60 14.60	1 1 1 1	150 45 235 500	14.40 14.35 14.25 14.20	14.70 15.15 15.40 15.50	1361 362 275 225	3 1 2 2
FEERUM	12.70	0.00 %	16:43:48	1	12.70	1	1000	10.50	12.70	60	1	0	5	[+]
FEE	12.35 12.70	11.45 13.95	16:43:46 16:43:44 16:43:42 16:43:41	1 1 1 1	12.70 12.70 12.70 12.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	12.85 13.50 13.55 13.90	814 1360 314 1000	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	781	3	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	17.00 17.50 28.00 30.00	930 230 150 100	2 2 1 1
FERRO	15.20	0.00 %	17:00:00	100	15.20	2	125	15.00	15.20	705	2	28	423	[+]
FRO	14.95 15.20	13.70 16.70	16:24:06 16:16:46 16:16:46 11:26:37	10 12 30 20	15.20 15.00 15.10 15.10	2 1 2 1	357 750 550 332	14.70 14.65 14.60 14.50	15.25 15.40 15.45 15.50	1000 50 70 131	1 1 1 1
FERRUM	3.65	-1.03 %	16:46:28	131	3.84	1	1334	3.70	3.83	424	1	1	3	[+]
FER	3.65 3.84	3.29 4.01	15:12:33 15:11:59 09:00:00 11:18:03	350 439 2 500	3.70 3.71 3.65 3.88	1 1 1 1	451 500 440 300	3.58 3.27 3.10 2.94	3.84 3.86 3.88 3.90	310 334 2506 232	1 1 1 2
FORTE	28.25	-2.31 %	17:00:00	60	27.50	1	1	27.50	27.80	221	2	3	87	[+]
FTE	27.45 28.25	25.45 31.05	17:00:00 16:49:29 15:17:38 15:17:38	5 28 95 5	27.50 27.50 27.55 27.55	2 2 1 2	600 156 120 558	27.45 27.40 27.25 27.20	27.85 27.90 27.95 28.00	236 182 111 1337	2 3 1 3
GETIN	1.72	1.73 %	17:03:53	4767	1.76	1	4104	1.74	1.76	6893	1	185	323	[+]
GTN	1.72 1.77	1.55 1.89	17:00:00 16:49:54 16:49:00 16:49:00	109 137 2621 776	1.76 1.76 1.76 1.76	2 3 4 2	4002 4869 9287 3240	1.74 1.74 1.74 1.73	1.77 1.77 1.77 1.78	4148 700 5039 1000	2 1 2 1
GLCOSMED	1.28	0.00 %	16:46:33	6	1.28	1	100	1.24	1.25	6006	1	20	25	[+]
GLC	1.24 1.28	1.16 1.40	13:59:15 13:59:01 09:03:06 09:04:05	19900 100 8 6	1.24 1.24 1.28 1.28	1 1 1 1	6530 470 1 100	1.15 1.05 1.00 0.89	1.28 1.32 1.39 1.40	376 238 3172 5500	1 1 1 1
GPW	40.45	2.72 %	17:00:00	2	41.55	2	827	41.50	41.55	78	1	88	3,629	[+]
GPW	40.45 42.10	36.45 44.45	17:00:00 17:00:00 17:00:00 17:00:00	125 15 131 132	41.55 41.55 41.55 41.55	1 2 2 1	515 555 70 100	41.30 41.25 41.10 40.95	41.70 41.75 41.80 41.85	830 107 185 100	4 1 4 1
GROCLIN	1.82	-0.22 %	15:58:51	900	1.81	2	1510	1.75	1.81	324	1	42	73	[+]
GCN	1.74 1.82	1.64 2.00	15:58:22 15:47:21 14:37:55 14:21:52	1285 1 900 30000	1.81 1.80 1.75 1.75	1 1 3 1	5000 1567 3572 840	1.75 1.74 1.74 1.73	1.82 1.82 1.82 1.85	1798 3475 3000 1000	4 2 1 1
GRODNO	6.14	-1.27 %	17:01:29	52	6.20	1	144	6.18	6.20	381	1	3	17	[+]
GRN	6.14 6.30	5.54 6.74	14:31:24 13:22:55 11:42:38 10:16:29	550 725 2 1400	6.20 6.20 6.26 6.18	2 1 1 1	341 1280 220 953	6.14 6.12 6.02 6.00	6.26 6.28 6.30 6.36	498 220 280 1000	1 1 1 1
GRUPAAZOTY	30.44	-4.00 %	17:00:00	22	28.80	4	1131	28.80	28.84	900	1	109	3,167	[+]
ATT	28.60 30.44	27.40 33.48	17:00:00 17:00:00 17:00:00 17:00:00	17 5 22 8	28.80 28.80 28.80 28.80	1 5 2 1	35 307 135 10	28.72 28.70 28.68 28.66	28.96 29.02 29.04 29.08	1459 626 1455 571	1 1 1 1
GTC	9.35	1.16 %	17:04:39	935	9.60	1	1500	9.57	9.60	65	1	248	2,367	[+]
GTC	9.35 9.60	8.42 10.28	17:00:00 17:00:00 17:00:00 17:00:00	322 678 1000 316	9.60 9.60 9.60 9.60	1 1 1 1	695 695 900 270	9.51 9.50 9.40 9.20	9.61 9.63 9.65 9.66	1000 747 23200 1390	1 1 3 1
HANDLOWY	52.00	0.58 %	17:00:00	5	52.00	6	6570	52.00	52.30	2481	5	78	4,039	[+]
BHW	51.70 52.40	46.80 57.20	17:00:00 17:00:00 17:00:00 17:00:00	30 29 97 194	52.00 52.00 52.00 52.00	2 1 2 2	1018 100 277 157	51.80 51.70 51.60 51.50	52.40 52.50 52.60 52.70	843 1560 110 50	8 6 2 2
HELIO	9.90	-4.04 %	17:00:00	1	9.50	1	12	9.20	9.50	101	1	1	10	[+]
HEL	9.20 9.90	8.95 10.80	16:45:48 16:45:48 11:02:58 10:43:22	377 28 2 1	9.20 9.25 9.45 9.20	1 1 0 0	160 175 0 0	9.10 8.80 0.00 0.00	9.60 9.65 9.90 10.40	693 100 89 196	1 1 1 1
HYDROTOR	31.60	5.81 %	17:00:00	1	32.80	1	20	32.00	32.80	75	2	1	47	[+]
HDR	31.60 32.80	28.60 34.60	13:46:35 13:00:35 11:51:39 11:51:39	150 110 33 1000	32.20 31.80 31.80 31.80	1 1 1 1	110 270 250 250	31.80 31.20 31.00 30.80	33.20 34.00 34.20 34.40	45 94 20 25	1 1 1 1
I2DEV	8.80	1.69 %	16:02:47	830	9.05	1	170	9.05	9.45	870	1	1	8	[+]
I2D	8.80 9.05	7.95 9.65	09:00:00 10:16:46 10:15:49 10:15:49	7 835 4984 870	8.80 8.90 9.00 9.05	1 1 1 1	870 1200 993 485	9.00 8.90 8.80 8.70	11.70 12.00 14.70 14.90	338 801 5 154	1 1 1 1
IDEABANK	2.53	-1.19 %	17:00:00	102	2.50	7	5293	2.50	2.52	1964	1	10	25	[+]
IDA	2.50 2.53	2.28 2.78	17:00:00 17:00:00 17:00:00 16:33:19	100 398 900 276	2.50 2.50 2.50 2.52	1 4 1 3	200 5433 500 1650	2.49 2.48 2.47 2.46	2.53 2.54 2.55 2.56	1011 2500 3211 500	2 1 2 1
IDMSAPL	1.02	-6.42 %	15:45:03	3	1.02	1	7487	1.02	1.11	695	1	0	0	[+]
IDM	1.02 1.02	0.92 1.12	11:43:50 16:33:07 12:03:16 11:50:07	10 2273 7 9	1.02 1.09 1.01 1.01	2 1 1 3	575 1 1 1002	1.01 0.98 0.97 0.96	1.12 1.32 1.35 1.36	12330 27 501 3220	2 1 1 1
IFCAPITAL	0.00	0.00 %	12:43:55	40	0.53	1	1204	0.48	0.52	2537	1	0	0	[+]
IFC	0.00 0.00	0.47 0.57	11:53:17 10:50:07 10:50:07 10:50:07	10 1599 7101 1300	0.50 0.48 0.48 0.48	1 1 1 1	2298 300 111 111	0.45 0.35 0.02 0.02	0.53 0.54 0.54 0.55	4900 2000 1000 5545	2 1 1 3
IFIRMA	3.33	0.90 %	15:56:09	150	3.35	1	220	3.29	3.39	300	1	1	3	[+]
IFI	3.31 3.35	3.00 3.66	13:13:19 13:10:15 11:04:49 09:20:28	171 79 50 150	3.34 3.34 3.31 3.31	2 1 1 2	2120 350 2466 3200	3.25 3.23 3.22 3.20	3.40 3.42 3.43 3.44	820 1000 2500 1000	3 1 1 1
IIAAV	101.00	-0.77 %	12:03:04	21	103.00	0	0	0.00	121.00	13	1	0	3	[+]
IIA	101.00 103.00	90.90 111.00	10:26:54 09:04:20 15:10:35 09:05:11	1 12 33 2	101.00 101.00 103.80 103.60	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
IMCOMPANY	13.35	-1.85 %	16:45:06	55	13.25	1	587	13.25	13.45	132	20	3	38	[+]
IMC	13.25 13.35	12.05 14.65	16:17:19 15:49:20 15:49:20 14:57:57	58 1800 200 5	13.25 13.25 13.25 13.30	2 1 1 1	845 675 50 101	13.20 13.15 13.10 13.05	13.50 13.75 13.90 14.00	1498 750 65 2792	2 1 1 3
IMMOBILE	2.80	1.44 %	16:46:15	530	2.82	1	470	2.82	2.92	2800	1	6	17	[+]
GKI	2.79 2.85	2.52 3.08	16:46:15 15:52:35 15:41:02 15:40:02	220 1874 126 268	2.82 2.85 2.85 2.85	1 2 3 1	2999 30 440 1401	2.80 2.77 2.74 2.72	2.99 3.09 3.17 3.18	326 3140 480 496	1 2 1 1
IMPEL	7.25	-3.45 %	15:51:39	1058	7.00	1	160	6.85	7.05	1066	1	1	8	[+]
IPL	7.00 7.25	6.55 7.95	15:51:39 09:03:21 09:17:55 09:26:19	142 6 6 6	7.05 7.25 7.25 7.25	1 1 1 1	1000 1113 1500 120	6.80 6.75 6.70 5.50	7.25 7.50 7.70 7.90	2086 50 366 350	3 1 2 1
IMPERA	0.89	-14.16 %	16:20:12	1	0.76	1	964	0.76	0.81	9360	1	30	25	[+]
IMP	0.76 0.89	0.72 0.88	15:23:38 15:09:17 15:06:06 15:06:06	6 6 31 7	0.76 0.76 0.76 0.77	1 1 1 0	9900 690 550 0	0.76 0.73 0.55 0.00	0.98 0.98 1.14 1.15	54 1081 2000 124	1 1 1 1
IMS	0.00	0.00 %	16:37:32	25	3.73	1	300	3.70	3.73	400	1	0	0	[+]
IMS	0.00 0.00	3.36 4.10	15:59:58 15:59:58 12:47:28 12:47:28	900 60 35000 35000	3.70 3.69 3.68 3.67	1 1 1 1	400 300 603 500	3.69 3.65 3.61 3.56	3.74 3.76 3.79 3.80	1000 3800 2000 200	1 2 1 1
INDYKPOL	62.50	0.00 %	09:12:35	1	62.50	1	568	62.00	62.50	141	2	0	0	[+]
IND	62.50 62.50	56.50 68.50	17:00:00 17:00:00 14:50:44 11:15:45	1 34 120 244	62.50 62.50 62.00 62.00	2 3 1 1	295 300 500 300	61.00 60.50 60.00 59.00	63.00 64.00 64.50 65.00	236 397 4920 2580	3 5 5 2
INGBSK	190.00	0.63 %	17:00:00	250	192.00	1	1	191.00	192.00	99	1	2	422	[+]
ING	190.00 192.80	171.00 209.00	17:00:00 17:00:00 17:00:00 17:00:00	81 3 231 6	192.00 192.00 192.00 192.00	1 1 1 1	22 22 9 9	190.40 190.20 190.00 189.80	192.20 192.40 192.60 192.80	3 3 32 22	1 1 2 1
INPRO	4.50	-6.25 %	09:00:00	2	4.50	1	500	4.52	4.70	190	1	0	0	[+]
INP	4.50 4.50	4.06 4.94	09:03:33 11:52:14 11:51:45 09:06:28	2 2 476 2	4.80 4.80 4.60 4.80	2 1 1 1	537 474 40 120	4.50 4.20 4.00 3.90	4.80 4.84 4.90 5.00	96 681 245 25	1 1 1 1
INSTALKRK	18.40	0.54 %	15:57:08	700	18.50	1	75	18.35	18.55	373	1	3	55	[+]
INK	18.40 18.60	16.60 20.20	15:03:27 12:29:39 12:27:27 12:27:27	100 40 80 120	18.50 18.55 18.55 18.55	1 2 1 1	342 2240 305 200	18.30 18.20 18.10 17.80	18.60 18.70 18.80 18.85	776 1300 184 200	2 2 3 1
INTERAOLT	14.40	0.69 %	17:00:15	20	14.50	1	1870	14.40	14.50	2473	1	6	87	[+]
IRL	14.40 14.50	13.00 15.80	15:19:41 15:13:47 14:50:54 14:20:18	100 100 392 65	14.50 14.50 14.50 14.50	2 3 1 3	190 3625 300 177	14.35 14.30 14.25 14.20	14.60 14.70 14.80 14.95	5000 20 3042 200	1 1 1 1
INTERCARS	195.00	5.13 %	17:00:08	2	205.00	1	57	205.00	206.00	38	1	4	716	[+]
CAR	194.00 205.00	175.50 214.00	17:00:08 17:00:08 17:00:00 17:00:00	10 6 4 50	205.00 205.00 205.00 205.00	1 2 2 1	28 77 76 1438	202.00 201.00 200.00 199.50	207.00 209.00 210.00 211.00	455 15 589 5	2 1 4 1
INTERFERI	3.84	4.35 %	11:39:40	2	3.84	1	255	3.68	3.84	2912	1	0	0	[+]
INF	3.84 3.84	3.46 4.22	11:35:00 09:06:49 09:28:07 09:26:32	20 1 1 2200	3.68 3.84 3.82 3.72	1 1 0 0	800 2700 0 0	3.66 3.60 0.00 0.00	3.90 3.94 4.00 4.02	3699 1499 2300 337	2 1 3 1
INTERSPPL	1.74	1.17 %	16:38:02	1	1.73	1	4520	1.66	1.73	887	1	17	28	[+]
IPO	1.66 1.75	1.57 1.91	16:37:47 16:26:20 15:29:07 15:14:11	500 1000 2 44	1.66 1.66 1.73 1.66	1 1 1 1	1300 800 5000 500	1.60 1.55 1.50 1.44	1.75 1.76 1.85 2.04	999 4270 1037 515	1 1 1 1
INTROL	2.56	-3.03 %	09:00:00	399	2.56	2	1280	2.44	2.56	726	1	0	1	[+]
INL	2.56 2.56	2.32 2.80	09:00:00 12:05:41 11:39:14 10:34:46	1 20 900 25	2.56 2.64 2.52 2.66	1 3 1 1	500 6150 120 500	2.40 2.30 2.20 2.10	2.60 2.66 2.68 2.70	100 8000 700 20	1 1 2 1
INVISTA	0.00	0.00 %	11:39:47	980	0.37	1	7702	0.36	0.40	2480	1	0	0	[+]
INV	0.00 0.00	0.33 0.41	12:49:17 10:52:39 12:36:29 16:46:19	48 52 20 200	0.42 0.42 0.40 0.38	1 1 1 1	200 200 200 4300	0.35 0.34 0.32 0.31	0.42 0.43 0.44 0.46	52 100 100 100	1 1 1 1
INWESTCON	1.70	0.00 %	12:03:46	175	1.75	1	25	1.69	1.75	825	1	5	9	[+]
INC	1.68 1.75	1.53 1.87	12:03:46 12:03:46 09:43:38 09:43:38	1171 154 6 94	1.75 1.75 1.75 1.74	1 1 1 1	40 100 100 3000	1.67 1.65 1.63 1.55	1.76 1.77 1.78 1.80	200 100 5100 100	1 1 2 1
IPOPEMA	1.45	0.00 %	09:03:45	20	1.45	1	9980	1.45	1.54	4880	1	0	0	[+]
IPE	1.45 1.45	1.30 1.60	09:03:23 16:32:21 09:03:43 09:04:02	16 93 27 8	1.45 1.45 1.50 1.52	2 1 1 1	15212 10000 1700 200	1.44 1.43 1.42 0.01	1.59 1.60 1.62 1.68	502 6257 6000 3000	1 2 2 1
IZOBLOK	36.20	-3.04 %	17:00:00	46	35.10	1	11	35.10	35.90	28	1	0	17	[+]
IZB	34.90 36.20	32.60 39.80	16:49:13 16:49:13 16:49:13 11:54:35	7 15 28 36	35.10 35.20 35.30 34.90	1 1 2 1	162 25 99 88	35.00 34.60 34.50 34.00	36.20 36.50 36.90 37.30	96 927 250 95	1 1 1 2
IZOLACJA	1.53	0.00 %	09:00:55	2	1.53	1	2	1.47	1.53	492	1	0	0	[+]
IZO	1.53 1.53	1.38 1.68	09:05:14 09:00:14 09:00:10 15:24:06	1 3 2 2	1.53 1.53 1.53 1.53	1 0 0 0	1000 0 0 0	1.39 0.00 0.00 0.00	1.54 1.60 1.62 1.63	769 187 434 637	1 1 1 1
IZOSTAL	2.51	0.00 %	11:04:46	25	2.51	5	4431	2.49	2.51	5256	5	0	0	[+]
IZS	2.51 2.51	2.26 2.76	11:04:44 12:54:42 12:54:42 12:27:19	25 150 550 50	2.51 2.51 2.51 2.50	4 1 1 2	130 983 50 1654	2.47 2.46 2.45 2.42	2.52 2.53 2.54 2.55	1792 1786 1782 873	3 3 3 2
JHMDEV	1.63	0.00 %	12:48:29	1235	1.70	1	1450	1.65	1.70	5500	1	3	5	[+]
JHM	1.63 1.70	1.47 1.79	12:42:52 10:06:52 09:00:00 09:45:42	1500 1 3 1167	1.70 1.70 1.63 1.70	1 2 1 1	1497 2700 529 2698	1.63 1.62 1.60 1.59	1.75 1.88 1.96 2.12	840 300 250 1500	1 1 1 1
JSW	18.95	0.37 %	17:03:15	42	18.87	6	936	18.87	18.88	1097	2	1,006	18,982	[+]
JSW	18.38 19.19	17.06 20.84	17:03:15 17:01:44 17:01:23 17:01:23	1958 57 500 716	18.87 18.87 18.87 18.87	6 4 1 2	2041 2443 431 599	18.86 18.85 18.84 18.83	18.90 18.92 18.95 18.96	23 162 242 951	1 1 1 1
JWCONSTR	2.89	-2.08 %	14:35:02	100	2.83	1	800	2.85	2.89	1111	1	26	74	[+]
JWC	2.83 2.91	2.61 3.17	14:15:47 13:17:31 13:17:31 13:17:31	665 1000 1000 289	2.89 2.86 2.86 2.86	1 1 2 2	800 500 3366 2600	2.83 2.80 2.73 2.72	2.90 2.91 2.92 2.95	2333 200 600 600	1 1 1 1
K2INTERNT	8.95	1.70 %	12:05:26	703	8.95	1	50	8.80	8.95	297	1	1	10	[+]
K2I	8.95 8.95	8.10 9.80	10:03:32 09:36:04 09:00:00 14:31:41	300 97 5 35	8.95 8.95 8.95 8.80	1 1 2 2	90 880 253 1200	8.75 8.65 8.05 8.00	9.10 9.25 9.50 9.75	50 180 190 880	1 1 1 1
KERNEL	41.35	0.97 %	17:00:00	153	41.60	1	30	41.20	41.60	29	2	3	123	[+]
KER	41.20 41.85	37.25 45.45	17:00:00 17:00:00 17:00:00 17:00:00	36 4 8 7	41.60 41.60 41.60 41.60	2 4 1 2	2150 992 40 82	41.10 41.00 40.65 40.50	41.65 41.80 41.85 41.90	4 50 84 640	1 1 1 2
KETY	338.00	0.15 %	17:00:00	59	339.00	1	14	336.50	339.00	106	8	1	429	[+]
KTY	335.00 339.00	304.50 371.50	17:00:00 17:00:00 17:00:00 16:37:53	3 24 16 6	339.00 339.00 339.00 339.00	1 3 1 1	14 41 10 5	336.00 335.50 334.50 334.00	340.00 341.00 341.50 342.00	237 146 18 58	8 4 2 6
KGHM	89.00	1.33 %	17:00:00	110	89.84	2	1258	89.76	89.84	1802	3	343	30,778	[+]
KGH	88.58 90.56	80.10 97.90	17:00:00 17:00:00 17:00:00 17:00:00	857 290 50 100	89.84 89.84 89.84 89.84	2 2 3 1	1261 1262 2137 1817	89.62 89.48 89.34 89.32	89.88 89.92 89.94 89.96	1197 1872 100 15852	1 2 1 4
KGL	12.30	-1.63 %	17:00:00	17	12.10	1	5	12.00	12.10	473	1	0	3	[+]
KGL	12.10 12.30	11.10 13.50	11:59:33 11:16:57 11:16:54 09:40:45	4 2 4 17	12.10 12.10 12.10 12.20	1 1 1 2	5 4 10 10	11.95 11.90 11.85 11.80	12.15 12.40 12.50 13.60	700 286 100 1755	1 1 1 2
KINOPOL	10.00	0.00 %	13:31:27	2	10.10	1	150	9.90	10.10	750	1	1	5	[+]
KPL	10.00 10.10	9.00 11.00	13:31:12 13:31:12 11:29:52 11:29:51	214 230 2 2	10.00 10.00 10.10 10.10	2 3 0 0	198 984 0 0	9.80 9.70 0.00 0.00	10.30 10.40 10.50 10.60	781 551 990 200	2 2 1 1
KOGENERA	34.50	-1.45 %	16:38:20	1	34.00	1	60	33.00	34.00	128	1	0	10	[+]
KGN	33.10 34.50	31.10 37.90	16:38:19 16:38:19 16:38:19 16:38:18	1 1 1 1	34.00 33.10 33.10 33.10	1 1 1 4	45 71 13 507	32.50 32.40 32.30 32.00	34.20 34.40 34.50 35.00	33 39 111 36	1 1 3 2
KOMPAP	6.25	3.20 %	11:27:11	100	6.45	1	700	6.25	6.35	10000	1	0	1	[+]
KMP	6.25 6.45	5.65 6.85	09:29:45 09:55:25 14:11:54 12:11:50	100 100 113 155	6.25 6.25 6.35 6.30	1 0 0 0	1400 0 0 0	6.20 0.00 0.00 0.00	6.45 6.50 6.60 7.10	4900 1200 250 2000	1 1 1 1
KOMPUTRON	2.55	-0.78 %	17:00:00	1	2.53	1	530	2.45	2.53	829	1	13	33	[+]
KOM	2.43 2.55	2.30 2.80	16:30:59 16:12:27 15:37:24 14:57:51	230 50 244 50	2.44 2.54 2.44 2.54	3 7 1 1	496 2296 500 200	2.44 2.43 2.42 2.41	2.55 2.57 2.60 2.65	469 1770 1523 1000	2 1 2 1
KONSSTALI	26.50	0.38 %	09:10:04	1	26.50	1	10	25.70	26.10	10	1	0	0	[+]
KST	26.50 26.50	23.90 29.10	16:15:33 16:15:33 16:05:53 16:05:53	1 9 290 1	26.40 25.90 26.00 26.50	1 1 1 1	41 242 200 50	25.50 25.20 25.10 23.00	26.50 26.60 26.70 26.80	335 598 166 1187	1 1 2 3
KPPD	22.20	-1.80 %	10:10:19	34	21.80	1	54	21.80	22.20	29	1	0	1	[+]
KPD	21.80 22.20	20.00 24.40	09:00:00 15:11:11 09:00:00 13:18:04	5 6 6 6	22.20 22.20 21.80 21.80	1 1 0 0	360 100 0 0	21.40 10.00 0.00 0.00	22.40 24.40 25.80 27.40	335 69 55 100	1 1 1 1
KRAKCHEM	0.44	0.00 %	09:03:51	10	0.44	1	1000	0.39	0.43	301	1	0	0	[+]
KCH	0.44 0.44	0.39 0.48	09:00:00 15:19:22 09:00:11 12:12:46	15 4000 10 5000	0.44 0.43 0.44 0.42	1 1 1 1	19400 2223 200 1	0.39 0.38 0.37 0.28	0.44 0.44 0.44 0.44	1380 17180 19969 229	2 1 1 1
KREC	5.13	0.19 %	12:39:27	5	5.14	20	120	4.93	5.14	20	4	1	3	[+]
KRC	5.13 5.14	4.62 5.64	12:39:27 12:39:27 12:39:27 12:39:27	5 5 9 5	5.14 5.14 5.14 5.14	20 2 1 0	120 886 1650 0	4.92 4.92 4.92 0.00	5.15 5.20 5.30 6.03	161 480 2790 813	1 1 2 1
KREDYTIN	10.30	11.11 %	16:26:25	270	11.00	1	280	11.10	12.80	6	1	0	5	[+]
KRI	10.30 11.00	9.30 11.30	15:38:44 09:30:20 09:00:00 10:19:00	120 33 1 100	10.70 10.80 10.30 9.90	1 1 1 0	695 132 161 0	10.90 9.70 8.00 0.00	21.80 22.00 25.00 25.60	170 63 100 108	1 1 1 1
KRKA	300.00	-1.32 %	09:00:00	1	300.00	1	4	304.00	320.00	190	1	0	0	[+]
KRK	300.00 300.00	270.00 330.00	09:14:05 10:14:59 14:20:12 11:12:56	9 73 4 4	304.00 306.00 307.00 308.00	1 1 1 1	4 11 2 40	300.00 270.00 265.00 263.00	325.00 0.00 0.00 0.00	5 0 0 0	1 0 0 0
KRUK	151.00	1.52 %	17:01:01	2	153.20	1	418	153.00	153.30	50	1	15	2,349	[+]
KRU	150.30 153.90	135.90 166.10	17:01:01 17:01:01 17:01:01 17:00:00	7 14 1 3	153.20 153.20 153.20 153.20	3 2 5 1	59 9 217 184	152.20 151.90 151.70 151.60	153.40 153.50 153.60 153.70	58 1757 415 184	3 2 6 1
KRUSZWICA	45.80	0.22 %	16:40:56	140	45.90	1	2	45.90	46.00	2618	9	1	34	[+]
KSW	45.80 46.00	41.30 50.20	13:09:14 12:57:13 12:57:13 12:42:41	30 102 6 67	45.90 46.00 46.00 45.90	1 1 1 1	150 100 44 99	45.50 45.30 45.20 45.10	46.10 46.20 46.30 46.40	1000 1022 365 2100	1 2 2 2
KRVITAMIN	4.48	-4.87 %	12:55:28	256	4.30	1	500	4.16	4.34	1730	1	3	11	[+]
KVT	4.30 4.48	4.04 4.92	11:51:34 11:31:22 11:31:21 11:31:21	300 97 4 7	4.30 4.30 4.30 4.30	1 1 1 1	1830 60 350 200	4.14 4.10 4.06 4.04	4.48 4.52 4.58 4.60	1066 20610 898 1362	1 1 1 2
LABOPRINT	10.10	0.00 %	14:08:39	10	10.05	2	170	9.66	10.05	780	1	0	1	[+]
LAB	10.05 10.10	9.10 11.10	14:08:36 14:08:35 14:08:33 14:08:31	10 10 10 10	10.05 10.05 10.05 10.05	1 1 1 2	850 284 50 60	9.64 9.50 9.30 8.90	10.35 10.45 10.55 10.90	100 56 95 50	1 1 1 1
LARQ	2.30	0.00 %	09:00:00	5	2.30	1	1000	2.26	2.30	4569	2	0	0	[+]
LRQ	2.30 2.30	2.08 2.52	16:44:01 09:28:39 09:27:49 09:13:52	18 25 100 25	2.30 2.30 2.30 2.30	1 2 3 1	500 13399 3870 1000	2.24 2.22 2.20 2.08	2.32 2.34 2.36 2.50	13299 1000 37 3515	2 1 1 2
LENA	3.30	-1.82 %	17:00:00	1953	3.24	3	7547	3.24	3.48	1500	1	32	106	[+]
LEN	3.24 3.59	2.97 3.63	17:00:00 17:00:00 17:00:00 17:00:00	700 132 400 500	3.24 3.24 3.24 3.24	1 2 7 1	453 400 8324 433	3.23 3.22 3.20 3.18	3.50 3.55 3.56 3.59	189 120 600 5694	1 1 1 6
LENTEX	7.58	-3.66 %	17:02:42	1707	7.36	1	120	7.34	7.48	750	1	56	416	[+]
LTX	7.36 7.58	6.84 8.32	17:02:09 17:01:38 17:00:00 17:00:00	10000 10000 600 1400	7.36 7.36 7.36 7.36	2 2 2 1	1700 892 505 649	7.32 7.24 7.20 7.18	7.50 7.56 7.58 7.60	300 430 2360 1533	1 2 3 3
LIBET	0.57	1.06 %	17:00:00	678	0.57	3	5867	0.57	0.59	1000	1	134	78	[+]
LBT	0.56 0.60	0.51 0.62	17:00:00 17:00:00 16:12:52 14:10:06	2500 400 1420 4000	0.57 0.57 0.58 0.58	2 1 1 1	3500 1920 3000 1900	0.57 0.57 0.56 0.56	0.59 0.60 0.60 0.60	3501 4222 8600 1200	1 2 3 1
LIVECHAT	40.85	0.37 %	17:00:00	1	40.85	1	100	40.55	40.85	344	3	13	544	[+]
LVC	40.30 40.90	36.80 44.90	17:00:00 17:00:00 17:00:00 17:00:00	25 2 4 200	40.85 40.85 40.85 40.85	1 2 1 1	79 294 23 15	40.25 40.20 40.10 40.00	40.90 40.95 41.00 41.10	956 1000 3467 136	2 2 6 2
LOKUM	14.30	0.00 %	09:03:12	2	14.30	1	100	13.90	14.20	43	1	0	0	[+]
LKD	14.30 14.30	12.90 15.70	09:16:46 09:02:38 15:58:25 14:21:52	100 2 2 150	14.30 14.30 14.30 14.00	2 1 2 1	442 12 1641 76	13.80 13.10 13.00 12.90	14.30 14.40 14.50 15.20	547 75 300 375	2 1 3 1
LOTOS	85.62	0.23 %	17:00:45	571	85.40	1	174	85.40	85.42	277	1	452	38,608	[+]
LTS	84.40 86.08	77.06 94.18	17:00:00 17:00:00 17:00:00 17:00:00	50 238 264 86	85.40 85.40 85.40 85.40	1 2 1 2	3362 564 149 1035	85.30 85.26 85.24 85.20	85.44 85.46 85.50 85.54	169 1909 833 2137	1 2 2 4
LPP	8,650.00	1.92 %	17:01:06	3	8,740.00	2	4	8730.00	8740.00	3	2	2	15,409	[+]
LPP	8,595.00 8,800.00	7785.00 9515.00	17:00:00 17:00:00 17:00:00 17:00:00	7 2 1 1	8,740.00 8,740.00 8,740.00 8,740.00	2 2 1 1	4 4 4 1	8720.00 8705.00 8700.00 8695.00	8745.00 8755.00 8760.00 8765.00	3 9 99 7	1 1 5 1
LSISOFT	15.85	-2.20 %	17:00:00	191	15.55	2	174	15.55	15.95	65	1	8	125	[+]
LSI	15.40 15.90	14.30 17.40	16:07:14 16:07:14 16:07:14 14:11:51	5226 200 328 247	15.90 15.85 15.85 15.80	2 2 2 1	1400 750 1070 171	15.50 15.40 15.30 15.25	16.00 16.10 16.15 16.20	1600 876 100 172	2 2 2 1
LUBAWA	0.82	-1.49 %	17:00:00	177	0.79	2	4323	0.79	0.80	11373	2	131	105	[+]
LBW	0.79 0.82	0.74 0.90	17:00:00 17:00:00 17:00:00 17:00:00	601 2218 1904 400	0.79 0.79 0.79 0.79	3 3 1 1	15870 302527 1944 1677	0.79 0.79 0.78 0.78	0.80 0.81 0.81 0.81	2412 2222 2500 1000	1 1 1 1
MABION	98.00	-6.25 %	17:03:21	137	93.00	3	551	93.00	93.40	33	1	8	788	[+]
MAB	92.80 98.00	88.20 107.80	17:01:06 17:00:54 17:00:25 17:00:08	12 42 400 1408	93.00 93.00 93.00 93.00	1 3 1 1	20 104 11 120	92.90 92.80 92.70 92.60	94.00 94.50 95.00 95.10	80 20 65 137	2 1 1 1
MAKARONPL	0.00	0.00 %	16:24:06	1000	4.72	1	500	4.62	4.72	2181	3	0	0	[+]
MAK	0.00 0.00	4.26 5.15	14:19:53 13:55:46 12:19:37 11:42:54	1 300 450 200	4.70 4.58 4.70 4.72	1 2 1 1	500 212 600 1700	4.58 4.56 4.54 4.52	4.86 5.00 5.10 5.15	500 1007 155 2200	1 3 1 2
MANGATA	72.00	0.00 %	09:06:37	1	72.00	2	27	70.00	72.00	499	2	0	0	[+]
MGT	72.00 72.00	65.00 79.00	16:46:26 16:46:26 16:46:26 16:46:26	27 285 16 182	72.00 72.00 72.00 71.00	1 3 1 1	120 150 75 4	69.50 68.00 67.00 63.50	72.50 73.00 74.00 74.50	105 30 103 44	1 1 4 1
MARVIPOL	3.88	0.51 %	14:17:23	1	3.93	1	972	3.88	3.93	2125	2	3	13	[+]
MVP	3.88 3.93	3.50 4.26	14:06:32 14:06:32 14:05:47 14:05:47	15 347 303 96	3.92 3.92 3.92 3.92	2 1 2 2	1911 2300 1260 999	3.87 3.86 3.85 3.83	3.94 3.97 4.00 4.02	500 300 340 2200	1 1 1 1
MASTERPHA	4.10	-0.73 %	12:54:32	100	4.07	2	797	4.07	4.25	1600	1	1	2	[+]
MPH	4.07 4.10	3.69 4.51	12:54:31 12:54:30 12:54:29 12:54:29	62 74 35 25	4.07 4.07 4.07 4.07	1 2 3 1	1900 572 1400 500	4.06 4.01 4.00 3.96	4.26 4.56 4.59 5.14	1780 750 1500 100	1 1 1 1
MBANK	358.20	-0.95 %	17:00:00	30	354.80	1	6	354.80	355.00	36	1	17	5,991	[+]
MBK	352.60 362.40	322.40 394.00	17:00:00 17:00:00 17:00:00 17:00:00	6 4 20 16	354.80 354.80 354.80 354.80	2 2 3 3	46 46 111 82	354.20 353.60 353.40 353.20	355.20 355.40 355.60 355.80	60 121 36 36	2 3 1 1
MBWS	10.60	0.00 %	09:00:12	1	11.00	1	100	10.70	11.00	38	2	0	0	[+]
MBW	10.60 11.00	9.54 11.66	09:00:00 09:10:28 09:08:12 09:06:24	2 2 200 1	10.60 11.00 10.64 11.00	1 1 1 1	2 269 85 100	10.60 9.51 9.40 9.17	11.20 12.08 14.80 16.50	23 15 198 19	1 1 1 1
MCI	8.82	-1.13 %	17:01:51	995	8.74	1	5	8.74	8.80	760	1	11	97	[+]
MCI	8.68 8.84	7.94 9.70	17:00:13 17:00:00 17:00:00 17:00:00	700 400 1280 125	8.74 8.74 8.74 8.74	2 3 4 2	2047 1040 804 1010	8.72 8.70 8.68 8.64	8.94 9.02 9.06 9.10	1500 1000 131 621	1 1 1 2
MDIENERGIA	3.18	-0.62 %	16:46:53	1	3.18	3	3000	2.80	3.10	1662	2	12	36	[+]
MDI	2.88 3.18	2.87 3.49	16:46:52 16:46:44 16:46:18 16:46:18	4 97 300 98	3.05 2.91 2.88 2.88	1 2 1 1	500 540 500 551	2.70 2.50 2.40 2.33	3.17 3.18 3.25 3.30	2366 472 4 1000	1 1 1 1
MEDIACAP	1.91	-5.91 %	14:27:07	5	1.91	1	3866	1.94	1.95	5	1	0	0	[+]
MCP	1.91 1.91	1.72 2.10	14:27:07 14:27:06 14:27:05 14:27:04	5 5 5 5	1.91 1.91 1.91 1.91	1 1 2 2	2935 6940 10 10	1.91 1.90 1.84 1.83	1.96 1.97 1.98 1.99	10 15 20 20	2 3 4 4
MEDICALG	25.70	1.15 %	17:00:00	2	26.30	1	224	26.00	26.30	117	1	2	40	[+]
MDG	25.70 26.40	23.15 28.25	17:00:00 16:48:01 16:46:27 16:32:01	3 47 51 25	26.30 26.20 26.00 26.00	1 1 1 1	60 50 35 100	25.80 25.75 25.70 25.60	26.40 26.45 26.50 26.60	244 87 100 225	3 1 1 2
MENNICA	22.20	-2.70 %	15:49:11	100	21.60	2	376	21.60	22.20	442	1	0	5	[+]
MNC	21.60 22.20	20.00 24.40	15:49:11 15:49:11 09:00:00 16:11:26	114 9 1 198	21.80 22.20 22.20 22.20	3 1 2 3	625 1000 647 402	21.40 21.00 20.20 20.00	22.40 22.60 23.40 23.60	858 78 405 223	2 1 3 3
MERCATOR	8.24	3.16 %	17:00:00	1	8.48	1	10	8.47	8.48	62	1	16	133	[+]
MRC	8.24 8.56	7.42 9.06	16:24:39 16:11:48 16:11:27 16:11:27	140 116 1084 266	8.35 8.40 8.40 8.41	2 1 1 1	310 136 105 100	8.35 8.26 8.25 8.24	8.52 8.69 8.70 8.80	87 1455 1220 2179	1 2 2 2
MERCOR	8.80	7.98 %	17:00:00	1	9.20	1	65	9.02	9.20	302	3	15	135	[+]
MCR	8.78 9.20	7.92 9.68	16:15:17 16:15:17 16:14:08 16:13:41	1 70 98 300	9.20 9.10 9.10 9.10	2 1 1 1	1065 222 100 650	9.00 8.68 8.66 8.64	9.28 9.30 9.34 9.36	1 150 1 1	1 1 1 1
MEXPOLSKA	2.56	-3.12 %	15:59:29	500	2.48	1	1200	2.46	2.56	2493	5	8	21	[+]
MEX	2.42 2.56	2.32 2.80	15:43:16 15:39:43 15:28:34 15:28:25	405 100 2 3999	2.42 2.44 2.56 2.48	1 2 1 1	615 2175 500 10	2.44 2.42 2.40 2.36	2.58 2.76 2.78 2.86	4656 456 1009 200	8 1 2 1
MFO	23.90	-2.53 %	14:07:54	34	23.10	2	383	22.60	23.70	320	1	0	8	[+]
MFO	23.10 23.90	21.60 26.20	11:51:09 11:47:40 11:30:30 11:23:54	7 38 50 92	23.70 23.50 23.50 23.50	1 2 2 1	49 128 110 63	22.50 22.00 21.00 20.70	23.90 24.00 24.20 24.40	85 97 13 100	1 1 1 1
MILLENNIUM	5.49	0.00 %	17:00:00	1078	5.49	5	3748	5.49	5.52	1801	1	776	4,277	[+]
MIL	5.45 5.59	4.94 6.04	17:00:00 17:00:00 17:00:00 17:00:00	750 889 266 1630	5.49 5.49 5.49 5.49	3 4 3 2	1907 45389 6256 1160	5.49 5.48 5.47 5.47	5.53 5.54 5.54 5.55	4137 1146 2145 45815	1 2 3 4
MIRACULUM	1.25	0.40 %	17:00:00	5	1.25	1	919	1.21	1.25	2555	2	0	0	[+]
MIR	1.25 1.25	1.12 1.38	16:09:34 15:45:20 15:06:15 15:06:15	157 6 1383 2000	1.25 1.22 1.25 1.24	1 1 2 1	2000 600 5609 870	1.18 1.18 1.17 1.16	1.25 1.26 1.27 1.27	650 1800 4300 1000	1 1 1 1
MIRBUD	0.97	-1.81 %	17:00:00	1495	0.98	1	5000	0.96	0.98	1405	1	67	65	[+]
MRB	0.94 0.99	0.87 1.06	17:00:00 16:49:40 16:47:35 16:46:21	100 505 1500 90	0.98 0.98 0.98 0.98	1 1 1 1	5000 844 1800 3500	0.94 0.94 0.94 0.93	0.99 0.99 1.00 1.00	2000 5850 1400 1800	1 3 1 1
MLPGROUP	47.60	-0.40 %	09:00:06	1	49.40	1	30	47.60	49.40	449	1	0	0	[+]
MLG	47.60 49.40	43.00 52.00	09:00:00 09:03:28 12:50:05 12:32:15	1 1 2 2	47.60 49.60 49.60 49.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	49.60 0.00 0.00 0.00	1513 0 0 0	3 0 0 0
MOBRUK	0.00	0.00 %	12:08:56	2	106.00	1	16	102.00	105.00	8	1	0	0	[+]
MBR	0.00 0.00	95.50 116.00	11:34:01 11:34:01 14:29:49 14:29:49	7 10 65 115	101.00 101.00 104.00 105.00	1 2 1 1	75 17 5 25	101.00 100.00 92.50 92.00	106.00 110.00 112.00 113.00	72 8 226 8	1 1 1 1
MOJ	0.84	0.00 %	11:11:19	3000	0.83	1	9500	0.83	0.84	5700	1	7	6	[+]
MOJ	0.83 0.84	0.76 0.92	10:12:49 09:00:00 16:49:57 16:42:50	3300 934 566 500	0.84 0.84 0.83 0.80	1 1 0 0	4000 3000 0 0	0.80 0.52 0.00 0.00	0.88 0.95 0.99 1.04	9000 1247 6837 2049	1 1 2 1
MOL	36.00	-1.48 %	09:11:44	23	36.00	1	1000	36.08	37.78	1000	1	0	2	[+]
MOL	36.00 36.00	32.40 39.60	09:11:44 09:00:00 17:00:00 09:21:29	2 25 16000 1	36.00 36.00 36.54 36.00	1 2 1 1	7 2000 1500 3000	36.00 35.82 35.58 35.42	37.96 38.06 38.42 38.66	1000 1000 1500 3000	1 1 1 1
MONNARI	3.02	3.01 %	17:01:37	1086	3.08	1	7287	3.08	3.09	999	1	18	54	[+]
MON	2.96 3.08	2.72 3.32	17:01:08 17:00:31 17:00:00 17:00:00	900 1690 310 40	3.08 3.08 3.08 3.08	1 1 1 2	2631 5000 1300 565	3.06 3.03 3.01 2.99	3.10 3.13 3.16 3.17	4544 2000 1912 598	3 1 1 1
MORIZON	0.80	10.00 %	17:00:00	1968	0.88	1	8032	0.88	0.90	2000	1	21	17	[+]
MZN	0.80 0.88	0.72 0.88	15:22:32 15:22:21 15:22:21 11:45:07	2000 1919 740 260	0.88 0.87 0.86 0.86	1 1 1 1	460 1333 1389 1360	0.82 0.75 0.72 0.57	0.99 1.10 1.20 2.25	2134 1000 10000 1500	1 1 1 1
MOSTALPLC	6.60	4.56 %	10:53:08	1	6.88	1	20	6.52	6.72	1123	1	2	14	[+]
MSP	6.56 6.96	5.94 7.26	10:53:02 09:51:01 09:36:02 09:35:56	377 25 73 350	6.56 6.64 6.80 6.80	1 1 1 1	1173 123 200 117	6.40 6.32 6.28 6.26	6.84 6.86 6.88 6.92	120 1000 1364 1800	1 2 2 2
MOSTALWAR	3.99	-2.44 %	15:37:36	300	3.99	2	171	3.99	4.01	50	1	0	2	[+]
MSW	3.99 3.99	3.60 4.38	13:09:58 16:43:55 14:31:21 14:31:21	100 1000 408 238	3.99 4.09 3.95 3.95	1 1 1 2	250 500 1000 3084	3.98 3.97 3.96 3.95	4.07 4.09 4.13 4.15	400 939 1000 73	1 2 1 1
MOSTALZAB	0.71	1.41 %	16:34:26	1805	0.72	1	9471	0.71	0.73	2500	1	75	53	[+]
MSZ	0.70 0.72	0.64 0.78	16:34:26 16:34:26 16:34:15 16:28:11	2000 195 1305 25	0.72 0.72 0.72 0.72	1 1 4 2	3000 1157 18006 2954	0.71 0.70 0.70 0.70	0.73 0.73 0.74 0.74	1481 1114 1365 10361	2 1 1 2
MUZA	2.62	-0.76 %	14:25:08	700	2.62	1	200	2.62	2.70	2778	1	1	2	[+]
MZA	2.62 2.62	2.36 2.88	14:09:11 12:31:31 12:22:33 16:35:47	2100 200 510 100	2.64 2.58 2.60 2.64	1 1 1 1	2907 200 1 50	2.58 2.52 2.50 2.20	2.82 2.88 2.90 3.30	15000 200 379 8212	1 1 1 2
MWTRADE	0.00	0.00 %	17:00:00	144	3.24	1	420	3.14	3.24	1756	1	0	0	[+]
MWT	0.00 0.00	2.92 3.56	17:00:00 12:56:00 14:54:03 11:39:37	450 36 481 400	3.24 3.16 3.16 3.24	2 1 1 1	1600 2000 450 10000	3.12 3.10 2.80 2.76	3.38 3.50 3.70 3.74	1511 15880 10000 562	1 1 1 1
NETIA	4.44	3.15 %	17:00:00	10	4.58	1	2084	4.42	4.58	1381	2	25	112	[+]
NET	4.44 4.58	4.00 4.88	16:47:59 16:46:32 16:20:21 16:20:21	3 447 79 215	4.51 4.50 4.50 4.50	1 1 1 1	430 500 380 1000	4.41 4.40 4.38 4.34	4.60 4.61 4.62 4.65	2576 600 500 242	2 1 1 1
NEUCA	382.00	-1.83 %	17:00:00	4	376.00	3	25	376.00	379.00	8	1	1	230	[+]
NEU	373.00 383.00	344.00 420.00	16:49:35 16:44:19 16:41:44 16:40:37	64 3 1 6	376.00 376.00 379.00 376.00	1 2 2 2	13 18 32 50	375.00 374.00 373.00 372.00	380.00 382.00 383.00 384.00	27 50 498 124	2 1 5 3
NEWAG	19.75	0.00 %	16:47:14	50	20.10	1	25	20.10	20.20	159	3	0	5	[+]
NWG	19.75 20.20	17.80 21.70	16:09:34 13:40:17 11:53:52 11:16:33	100 25 50 5	20.10 20.10 20.20 20.20	2 1 1 1	155 47 210 400	19.75 19.70 19.65 19.60	20.30 20.40 20.50 20.60	32 443 635 888	2 4 3 4
NORTCOAST	9.48	-3.37 %	16:38:08	825	9.18	2	600	8.96	9.20	820	1	3	26	[+]
NCT	9.18 9.48	8.54 10.40	16:38:08 16:38:08 16:38:08 16:38:08	250 830 100 110	9.20 9.20 9.22 9.30	2 1 1 1	1100 150 250 855	8.94 8.86 8.80 8.78	9.46 9.48 9.56 9.88	64 5000 50 60	1 1 1 1
NOVITA	44.00	0.00 %	14:19:02	1	44.00	1	10	43.00	44.00	40	1	0	1	[+]
NVT	44.00 44.00	39.60 48.40	14:19:01 14:19:01 14:19:00 14:18:59	1 1 1 1	44.00 44.00 44.00 44.00	1 1 1 1	10 5 9 60	42.50 42.20 41.30 41.00	44.20 44.70 48.30 48.40	9 905 18 210	9 2 1 1
NOWAGALA	0.74	0.00 %	16:37:49	4000	0.74	4	120106	0.74	0.74	5000	1	9	7	[+]
CNG	0.74 0.74	0.67 0.81	11:02:28 09:42:30 09:38:44 15:10:53	2000 1403 1644 1354	0.74 0.74 0.74 0.74	3 3 1 1	40153 27125 15000 2350	0.74 0.73 0.72 0.71	0.75 0.78 0.79 0.80	88350 10000 23550 30381	6 1 2 2
NTTSYSTEM	2.13	0.46 %	16:35:18	1	2.19	1	2034	2.18	2.19	1734	2	0	1	[+]
NTT	2.13 2.19	1.92 2.34	16:35:16 16:35:15 16:35:12 16:35:10	1 1 1 1	2.19 2.19 2.19 2.19	2 1 1 1	2000 20000 467 750	2.16 2.15 2.13 2.12	2.24 2.25 2.32 2.35	6934 317 1100 2297	1 1 1 2
OAT	10.25	-0.49 %	16:41:40	70	10.25	2	800	10.15	10.25	930	1	2	23	[+]
OAT	10.15 10.25	9.24 11.25	15:39:00 15:14:17 15:11:09 15:11:09	211 60 91 24	10.20 10.20 10.20 10.20	2 1 1 1	800 500 398 800	10.10 10.05 10.00 9.98	10.35 10.40 10.45 10.50	250 200 200 446	1 1 1 2
ODLEWNIE	3.80	-1.57 %	16:47:26	204	3.76	1	800	3.74	3.76	2	1	3	10	[+]
ODL	3.76 3.80	3.42 4.18	16:28:05 16:23:42 16:23:42 13:44:22	296 250 54 946	3.76 3.78 3.78 3.78	2 1 1 1	1457 350 294 279	3.72 3.70 3.66 3.62	3.82 3.86 3.88 3.90	3121 1280 500 3401	1 2 1 4
OEX	0.00	0.00 %	17:00:00	100	16.90	1	418	16.60	17.00	340	1	0	0	[+]
OEX	0.00 0.00	15.30 18.50	14:38:21 14:38:21 14:37:38 14:36:29	385 115 1340 1960	16.90 16.90 16.80 16.80	1 1 0 0	500 299 0 0	16.50 15.90 0.00 0.00	17.20 17.40 17.80 18.10	500 100 259 600	1 1 2 1
OPENFIN	0.96	-5.88 %	13:19:40	200	0.96	1	820	0.96	1.00	201	1	2	2	[+]
OPF	0.96 1.00	0.87 1.06	12:37:23 09:33:44 09:33:44 09:00:00	500 685 15 185	1.00 0.96 0.96 0.96	2 2 2 1	3200 5100 2034 553	0.95 0.95 0.92 0.91	1.00 1.01 1.01 1.02	10440 1000 1000 7066	4 1 1 4
OPONEOPL	22.70	0.90 %	15:27:56	4	22.50	2	13	22.50	22.60	1407	2	1	13	[+]
OPN	22.50 22.80	20.50 24.90	15:26:04 14:14:54 11:18:12 10:44:51	8 45 9 100	22.60 22.70 22.80 22.80	2 2 1 1	200 180 158 20	22.30 22.20 22.10 21.70	22.70 22.80 22.90 23.00	555 514 1250 1348	1 4 3 4
OPTEAM	9.35	0.54 %	09:32:34	10	9.35	2	750	9.00	9.30	10	1	0	0	[+]
OPM	9.35 9.35	8.45 10.20	09:27:57 15:16:14 15:15:39 09:00:00	20 17 54 3	9.30 9.35 9.20 9.20	1 1 1 1	860 1000 1000 1000	8.95 8.50 8.45 8.40	9.35 9.50 9.80 10.00	1586 774 300 20	3 2 1 1
ORANGEPL	6.59	6.10 %	17:01:43	1962	6.96	1	5000	6.95	6.96	14929	1	2,615	17,900	[+]
OPL	6.56 7.05	5.93 7.25	17:01:43 17:00:00 17:00:00 17:00:00	3038 990 1117 1543	6.96 6.96 6.96 6.96	1 1 2 1	1476 3623 3623 3623	6.95 6.94 6.93 6.93	6.96 6.96 6.98 6.99	11491 2716 50190 5149	2 2 5 1
ORBIS	115.00	0.43 %	17:00:00	72	116.00	2	176	114.50	116.00	265	2	0	20	[+]
ORB	115.00 116.00	103.50 126.50	12:42:13 12:42:13 12:07:35 12:07:35	2 1 22 21	116.00 116.00 115.50 115.50	2 1 1 1	402 100 500 20	114.00 112.50 110.50 110.00	116.50 117.00 117.50 118.00	1298 268 207 10	2 1 2 1
ORCOGROUP	1.42	0.00 %	09:00:00	41	1.42	1	1288	1.42	1.55	790	1	0	0	[+]
OPG	1.42 1.42	1.28 1.56	13:25:12 13:21:18 09:24:28 10:39:29	633 1024 14 52	1.42 1.42 1.42 1.36	1 1 1 1	807 300 13359 3200	1.37 1.36 1.32 1.31	1.57 1.58 1.60 1.65	652 700 520 675	1 1 1 1
ORIONINV	7.50	0.00 %	12:42:48	988	7.60	1	1072	7.00	7.60	1012	1	12	96	[+]
ORN	7.50 8.00	6.75 8.25	11:09:37 11:02:17 10:56:34 10:52:50	10 12 17 430	8.00 8.00 8.00 7.65	1 1 1 1	20 200 336 750	5.50 5.40 5.00 4.60	7.65 8.00 8.70 16.00	988 3633 1150 2238	1 4 1 3
ORZBIALY	11.25	-0.43 %	16:48:13	200	11.50	1	94	11.50	11.55	286	1	3	39	[+]
OBL	11.15 11.50	10.15 12.35	16:13:34 16:13:34 14:44:52 14:44:52	56 150 844 56	11.50 11.50 11.50 11.50	2 1 2 1	3650 418 671 296	11.30 11.20 11.15 11.05	11.60 11.65 11.70 11.80	250 50 499 3548	2 1 1 3
OTLOG	5.80	-2.59 %	16:46:51	4	5.65	1	2000	5.60	5.75	175	1	0	1	[+]
OTS	5.65 5.80	5.25 6.35	14:10:45 14:10:42 14:10:42 09:00:00	2 90 80 50	5.80 5.65 5.70 5.80	1 1 1 1	1360 1350 1000 200	5.55 5.40 5.20 5.15	5.80 5.85 5.90 6.05	1943 1500 1273 1240	2 1 1 1
OTMUCHOW	1.36	-0.74 %	16:13:13	4485	1.35	1	1270	1.31	1.40	5360	1	7	9	[+]
OTM	1.30 1.36	1.23 1.49	15:52:56 15:01:58 13:54:07 09:12:07	80 143 1770 186	1.30 1.35 1.35 1.36	1 1 1 1	5800 2500 14 1	1.30 1.28 0.90 0.42	1.68 1.69 1.72 1.79	954 1043 300 692	1 1 1 1
OVOSTAR	77.00	2.60 %	17:00:00	107	79.00	1	150	79.00	79.50	186	2	4	325	[+]
OVO	77.00 80.00	69.50 84.50	17:00:00 16:44:55 15:54:19 15:54:19	300 100 100 100	79.00 79.00 79.00 79.00	1 2 1 2	99 211 111 241	78.00 77.50 77.00 76.00	80.00 81.00 106.00 8150.00	198 93 157 80	1 1 1 1
PAMAPOL	0.98	0.00 %	15:50:14	200	0.98	1	810	0.98	1.03	10000	1	0	0	[+]
PMP	0.98 0.98	0.88 1.07	15:50:14 17:00:00 16:41:22 16:41:22	100 5 1 938	0.98 0.98 1.06 1.06	1 1 2 0	988 10000 22471 0	0.97 0.96 0.90 0.00	1.06 1.07 1.10 1.11	10041 999 5638 4500	2 1 2 1
PANOVA	13.20	2.27 %	11:25:49	101	13.50	2	261	13.40	13.50	14	1	1	10	[+]
NVA	13.20 13.50	11.90 14.50	11:25:49 09:14:21 09:00:00 17:00:00	99 550 30 99	13.40 13.20 13.20 13.20	2 1 2 2	807 2000 364 461	13.20 13.10 13.00 12.70	13.60 13.70 13.80 13.90	280 480 696 475	3 2 1 4
PATENTUS	1.54	-9.09 %	17:04:39	1000	1.40	1	2000	1.38	1.40	1000	1	39	56	[+]
PAT	1.40 1.55	1.39 1.69	17:04:29 17:04:18 17:03:57 17:03:57	688 312 1111 200	1.40 1.40 1.40 1.40	1 1 1 1	1000 368 3000 1250	1.35 1.23 1.22 1.21	1.46 1.52 1.53 1.54	4309 1000 4999 2779	2 1 1 3
PBKM	63.20	-0.32 %	17:00:00	50	62.80	1	1178	62.80	63.20	88	2	1	74	[+]
BKM	62.80 63.20	57.00 69.40	13:57:01 12:25:33 12:24:58 11:53:26	400 125 115 220	62.80 62.80 62.80 63.00	1 1 2 1	4173 15 163 38	62.00 61.80 61.00 57.80	63.60 63.80 64.20 64.40	38 200 400 136	1 1 1 2
PCCEXOL	1.66	0.29 %	15:34:17	4200	1.70	10	5083	1.66	1.70	9540	2	5	9	[+]
PCX	1.66 1.70	1.50 1.82	15:34:17 15:34:17 15:34:17 15:34:17	610 10 10 10	1.70 1.69 1.69 1.69	11 5 7 5	107 50 484 50	1.65 1.63 1.61 1.58	1.72 1.73 1.74 1.75	8080 80 4484 1142	6 4 1 1
PCCROKITA	49.70	-0.40 %	15:35:01	20	49.50	1	105	48.80	49.50	176	2	0	18	[+]
PCR	48.50 49.70	44.80 54.60	14:59:54 14:28:49 13:11:19 13:11:19	20 20 50 20	49.50 49.50 49.50 49.40	1 2 6 2	72 30 120 74	48.70 48.60 48.50 48.20	49.70 49.80 49.90 50.00	71 60 100 1448	3 1 3 6
PEKABEX	9.30	1.09 %	13:33:32	81	9.30	2	800	9.10	9.30	419	1	0	2	[+]
PBX	9.30 9.30	8.40 10.20	11:01:23 09:00:00 09:00:00 15:51:17	97 63 1 850	9.30 9.30 9.30 9.20	1 1 1 2	853 500 100 340	9.00 8.90 8.70 8.60	9.40 9.45 9.50 9.60	930 800 2700 1349	2 1 3 2
PEKAO	96.50	0.93 %	17:01:12	200	97.24	4	5810	97.24	97.26	3001	4	1,087	105,449	[+]
PEO	95.20 98.40	86.86 106.15	17:01:12 17:01:12 17:00:00 17:00:00	150 777 90 5	97.24 97.24 97.24 97.24	1 3 1 1	10 137 25 926	97.10 97.00 96.90 96.86	97.28 97.30 97.34 97.36	65 722 2108 4769	1 1 4 4
PEMANAGER	9.60	1.91 %	09:00:00	2	9.60	1	200	9.42	9.60	206	2	0	0	[+]
PEM	9.60 9.60	8.64 10.55	11:16:00 09:00:00 09:00:00 17:00:00	58 2 20 39	9.42 9.42 9.30 9.30	3 1 1 1	352 250 880 350	9.40 9.32 9.30 9.28	9.66 9.88 10.00 13.80	680 105 9 200	1 1 1 1
PEP	25.40	6.23 %	16:44:40	1	27.30	1	350	26.50	27.30	238	2	2	51	[+]
PEP	25.40 27.30	22.90 27.90	16:44:39 16:44:39 16:44:39 16:44:39	69 98 50 100	27.00 26.90 26.80 26.70	1 1 1 1	542 120 34 100	26.20 26.00 25.70 25.50	27.40 27.50 27.80 27.90	500 100 100 150	1 1 1 2
PEPEES	1.73	0.58 %	16:48:54	1600	1.73	1	396	1.73	1.77	841	1	2	4	[+]
PPS	1.73 1.77	1.56 1.90	16:02:02 12:39:48 09:00:00 10:48:57	400 61 4 4336	1.77 1.77 1.73 1.72	3 1 3 1	9391 6000 16700 4500	1.72 1.71 1.70 1.68	1.78 1.82 1.83 1.84	4250 2076 30496 8752	1 1 2 2
PGE	8.40	-0.41 %	17:00:35	400	8.36	2	900	8.32	8.36	5432	3	1,469	12,320	[+]
PGE	8.28 8.52	7.56 9.24	17:00:00 17:00:00 17:00:00 17:00:00	7271 296 1651 782	8.36 8.36 8.36 8.36	2 6 6 2	270 45112 6184 3588	8.31 8.31 8.30 8.29	8.36 8.36 8.37 8.37	4679 821 6773 1938	3 1 1 2
PGNIG	4.51	-1.07 %	17:02:11	928	4.45	9	173146	4.45	4.46	6324	1	5,012	22,492	[+]
PGN	4.45 4.53	4.06 4.96	17:02:11 17:02:11 17:02:11 17:02:11	600 500 356 200	4.45 4.45 4.45 4.45	57 9 2 1	77750 244656 3500 500	4.45 4.45 4.45 4.44	4.46 4.47 4.47 4.47	24381 13275 1036 32145	2 2 1 4
PGODLEW	1.14	-5.13 %	12:28:36	350	1.11	1	59	1.11	1.17	621	1	2	2	[+]
PGO	1.11 1.17	1.02 1.25	12:28:36 12:28:36 12:28:36 11:17:17	285 900 15 363	1.11 1.12 1.12 1.13	2 2 2 1	1420 2706 1900 7100	1.10 1.10 1.09 1.09	1.18 1.19 1.20 1.23	3000 6400 3000 626	1 1 1 1
PGSSOFT	10.00	2.04 %	10:53:49	50	10.00	1	5	9.99	10.00	4778	5	0	1	[+]
PSW	10.00 10.00	9.00 11.00	09:00:00 12:59:53 09:00:00 16:38:07	5 50 5 152	10.00 9.80 9.90 9.75	1 3 1 1	23 1128 1100 315	9.95 9.70 9.67 9.50	10.10 10.14 10.20 10.26	296 524 400 35	1 1 2 1
PHARMENA	6.34	-0.94 %	14:24:02	2	6.30	2	94	5.80	6.28	792	2	0	3	[+]
PHR	5.80 6.34	5.72 6.96	14:23:01 14:22:59 14:22:59 14:07:05	199 1 226 2	5.90 5.90 5.90 6.30	1 1 1 1	300 130 500 400	5.72 5.62 5.40 5.30	6.34 6.40 6.50 6.58	196 1116 147 800	1 1 2 1
PHN	10.95	0.00 %	16:26:43	78	10.80	2	1333	10.80	11.00	4733	5	6	65	[+]
PHN	10.65 11.00	9.86 12.00	16:05:12 16:05:12 15:15:57 15:15:57	200 951 49 21	10.80 10.80 10.80 10.80	1 2 1 1	196 220 246 188	10.75 10.70 10.65 10.60	11.10 11.45 11.50 11.60	120 128 155 332	1 1 1 2
PKNORLEN	88.52	-0.97 %	17:02:04	21	87.64	1	622	87.60	87.64	3118	7	765	67,356	[+]
PKN	87.16 89.42	79.68 97.36	17:01:34 17:00:37 17:00:00 17:00:00	20 500 702 200	87.64 87.64 87.64 87.64	2 5 2 1	1771 674 3250 300	87.54 87.50 87.48 87.46	87.68 87.70 87.72 87.80	1000 1708 962 100	1 1 1 1
PKOBP	35.21	-0.63 %	17:02:17	250000	34.77	6	9660	34.77	34.80	100	1	3,081	107,720	[+]
PKO	34.42 35.60	31.69 38.73	17:02:00 17:00:00 17:00:00 17:00:00	409 1600 188 130	34.77 34.77 34.77 34.77	3 5 2 2	8878 10436 8714 3988	34.76 34.75 34.74 34.73	34.83 34.84 34.86 34.87	500 4000 500 500	1 1 1 1
PKPCARGO	20.00	1.00 %	17:00:00	55	20.20	2	12692	20.10	20.20	641	1	31	623	[+]
PKP	20.00 20.45	18.00 22.00	17:00:00 17:00:00 17:00:00 17:00:00	360 196 2 37	20.20 20.20 20.20 20.20	2 11 1 1	354 5332 236 236	20.05 20.00 19.98 19.96	20.25 20.30 20.35 20.40	100 526 46 100	1 2 1 3
PLASTBOX	2.11	4.51 %	11:56:15	450	2.20	20	174	2.12	2.20	174	20	1	3	[+]
PLX	2.11 2.20	1.90 2.31	11:56:14 11:55:48 11:55:48 11:55:48	303 11 9 7	2.18 2.18 2.18 2.18	20 20 1 1	174 174 4999 5000	2.12 2.11 2.10 2.07	2.21 2.22 2.24 2.25	780 4363 4179 700	1 1 2 1
PLAY	31.46	2.67 %	17:00:00	580	32.26	2	2725	32.26	32.36	1280	1	310	9,981	[+]
PLY	31.08 32.68	28.32 34.60	17:00:00 17:00:00 17:00:00 17:00:00	124 578 173 30	32.26 32.26 32.26 32.26	3 4 2 1	2958 8700 2684 869	32.24 32.22 32.20 32.18	32.40 32.52 32.54 32.58	1000 1907 2458 2610	1 2 2 3
PLAYWAY	209.50	0.71 %	17:03:55	4	213.00	7	1993	212.00	213.00	335	5	13	2,732	[+]
PLW	205.00 214.00	188.60 230.00	17:03:55 17:02:01 17:00:00 17:00:00	6 20 9 1	213.00 213.00 213.00 213.00	1 1 1 5	58 30 77 221	211.50 211.00 210.50 210.00	213.50 214.00 214.50 215.00	647 392 274 657	5 11 5 23
PLAZACNTR	2.24	0.00 %	10:04:46	28	2.46	1	1000	2.20	2.44	820	1	0	1	[+]
PLZ	2.24 2.46	2.02 2.46	10:04:46 09:59:47 09:53:56 09:00:00	172 10 1 200	2.46 2.46 2.24 2.46	1 1 1 1	50 100 150 799	2.14 2.12 2.10 2.08	2.46 2.48 2.50 2.54	682 100 99 900	2 1 1 3
POINTGROUP	0.00	0.00 %	09:03:22	262	1.20	1	1000	1.15	1.22	880	1	0	0	[+]
PGM	0.00 0.00	1.08 1.32	09:00:00 09:00:00 13:06:13 10:34:20	298 402 500 500	1.20 1.20 1.19 1.19	1 1 1 1	6638 480 2015 138	1.13 1.03 1.01 0.75	1.23 1.25 1.28 1.29	6510 800 1465 365	3 1 2 1
POLICE	10.10	0.00 %	13:56:21	69	10.00	1	500	10.10	10.20	445	2	1	8	[+]
PCE	10.00 10.10	9.10 11.10	13:56:21 13:38:57 13:38:57 13:14:11	31 539 1 139	10.10 10.10 10.10 10.10	7 1 3 2	2131 1000 1575 700	10.00 9.90 9.80 9.50	10.30 10.40 10.50 10.60	1418 1140 750 808	3 2 1 2
POLIMEXMS	2.11	-0.94 %	17:01:02	575	2.10	1	1503	2.10	2.10	25	1	219	462	[+]
PXM	2.09 2.15	1.90 2.32	17:01:02 17:00:00 17:00:00 16:47:21	425 575 773 400	2.10 2.10 2.10 2.10	9 5 8 2	14261 11573 9420 4000	2.09 2.08 2.08 2.08	2.11 2.12 2.12 2.12	1000 1000 53593 5000	1 1 2 1
POLNORD	2.39	0.42 %	17:00:00	120	2.41	2	444	2.39	2.41	1110	2	78	183	[+]
PND	2.30 2.41	2.16 2.62	17:00:00 17:00:00 17:00:00 16:44:10	120 760 460 280	2.41 2.41 2.41 2.40	3 1 1 2	8041 4200 2000 1100	2.38 2.37 2.34 2.33	2.42 2.44 2.45 2.46	3450 6400 500 600	2 1 1 1
POLWAX	2.99	-3.01 %	15:08:30	2	2.90	1	500	2.90	2.98	2500	1	11	32	[+]
PWX	2.90 2.99	2.69 3.29	14:47:07 14:47:07 14:36:57 13:32:46	7000 500 618 300	2.91 2.91 2.93 2.99	3 1 1 1	1146 560 3000 600	2.90 2.86 2.86 2.83	2.99 3.00 3.00 3.02	959 757 8207 3750	2 1 3 1
POZBUD	1.83	0.00 %	17:00:00	1430	1.80	1	7	1.80	1.82	1880	1	44	80	[+]
POZ	1.80 1.91	1.65 2.01	17:00:00 16:39:17 16:21:30 16:21:00	2000 120 5000 500	1.80 1.82 1.80 1.81	2 1 1 2	3601 500 1200 2000	1.79 1.77 1.77 1.76	1.83 1.84 1.88 1.88	995 7300 3490 2200	1 2 1 2
PRAGMAFA	11.30	-4.24 %	09:00:00	17	11.30	3	747	11.30	11.60	50	1	0	0	[+]
PRF	11.30 11.30	10.20 12.40	09:21:27 16:48:47 11:03:48 09:04:54	2 4 9 2	11.80 11.70 11.30 11.80	1 1 2 1	20 200 1025 750	11.10 10.50 10.00 9.00	11.70 11.80 12.00 12.10	415 595 397 1000	2 3 2 1
PRAGMAINK	6.90	2.99 %	16:41:09	2	6.90	14	70	6.70	6.90	44	1	0	0	[+]
PRI	6.90 6.90	6.22 7.58	16:41:07 16:41:04 16:41:01 16:40:59	2 2 2 2	6.90 6.90 6.90 6.90	1 1 1 1	100 100 1200 500	6.30 6.10 6.00 5.50	6.92 7.00 7.14 7.16	90 100 100 350	15 16 1 1
PRAIRIE	0.65	0.76 %	17:00:00	20	0.66	3	23786	0.65	0.66	2255	2	61	39	[+]
PDZ	0.65 0.67	0.58 0.70	16:09:18 15:48:19 15:45:20 15:09:24	2000 1000 1400 2600	0.65 0.66 0.65 0.66	6 5 2 8	52955 21041 13000 14952	0.64 0.64 0.64 0.63	0.66 0.67 0.68 0.68	12436 3000 8200 1920	1 1 3 1
PRIMETECH	1.24	-4.17 %	16:41:29	53	1.24	1	500	1.22	1.24	1662	1	0	0	[+]
PTH	1.24 1.29	1.12 1.36	15:47:23 09:18:36 09:18:36 10:28:14	2 53 2 500	1.24 1.29 1.24 1.29	1 1 2 1	973 2000 10500 1162	1.21 1.18 1.18 1.17	1.29 1.29 1.29 1.29	3086 6500 1703 2303	1 2 2 2
PROCHEM	16.00	0.00 %	09:00:00	2	16.00	1	128	15.65	16.00	498	1	0	0	[+]
PRM	16.00 16.00	14.40 17.60	10:00:47 09:00:00 09:01:45 09:00:00	200 2 100 2	16.00 16.00 16.00 16.00	1 2 1 1	100 2100 96 50	15.60 15.45 15.30 15.10	16.20 16.95 17.00 17.35	550 500 3000 79	1 1 1 1
PROJPRZEM	13.45	0.00 %	12:54:56	4	13.45	1	200	12.95	13.50	860	2	0	2	[+]
PJP	13.45 13.45	12.15 14.75	12:54:55 12:54:55 12:54:54 12:54:54	3 2 2 2	13.45 13.45 13.45 13.45	1 1 1 1	625 220 122 200	12.90 12.30 12.10 12.05	14.50 15.00 15.80 15.90	107 365 35 18	2 2 1 1
PROTEKTOR	3.56	-1.14 %	16:23:11	1	3.48	1	1	3.40	3.48	596	1	0	0	[+]
PRT	3.40 3.56	3.21 3.91	10:48:32 09:01:01 09:00:14 16:37:29	99 1 1 1	3.40 3.56 3.52 3.48	1 1 1 1	440 270 1000 1000	3.32 3.31 3.28 3.00	3.50 3.56 3.57 3.58	1000 1999 896 399	1 1 2 1
PROVIDENT	7.00	0.00 %	13:46:22	2	7.00	1	400	6.30	7.00	120	1	0	1	[+]
IPF	6.42 7.00	6.30 7.70	13:38:59 09:01:22 09:01:22 09:10:26	90 2 10 2	6.42 7.00 7.00 7.00	1 0 0 0	100 0 0 0	4.20 0.00 0.00 0.00	9.00 16.90 0.00 0.00	682 40 0 0	1 1 0 0
PULAWY	89.00	-1.13 %	16:37:53	24	87.60	1	3	87.60	88.00	200	1	1	63	[+]
ZAP	87.40 89.00	80.20 97.80	16:11:03 15:21:57 15:11:27 15:11:27	20 3 4 21	87.60 87.60 88.00 88.00	3 2 2 3	108 25 81 77	87.40 87.20 87.00 86.00	90.60 90.80 91.00 91.80	17 100 69 20	1 1 1 1
PZU	36.70	0.96 %	17:03:10	6082	36.82	1	2364	36.82	36.84	400	1	1,621	59,408	[+]
PZU	36.12 36.85	33.03 40.37	17:03:10 17:03:10 17:03:10 17:03:10	4398 2710 4426 20	36.82 36.82 36.82 36.82	2 1 1 2	2277 35000 20000 15030	36.77 36.76 36.75 36.74	36.85 36.86 36.87 36.88	1381 6229 3396 600	5 2 2 2
QUERCUS	2.26	1.32 %	16:20:24	1775	2.30	1	2000	2.27	2.30	1198	3	6	15	[+]
QRS	2.26 2.30	2.04 2.48	12:13:45 11:06:16 11:02:30 10:33:36	1000 890 500 49	2.30 2.29 2.29 2.30	2 5 1 2	3704 12102 1600 4460	2.26 2.25 2.23 2.22	2.32 2.34 2.38 2.39	3350 1190 1000 770	1 1 1 1
RADPOL	1.38	2.60 %	09:00:00	7	1.38	1	646	1.31	1.34	4995	1	0	0	[+]
RDL	1.38 1.38	1.25 1.51	15:21:05 15:13:44 15:13:44 13:18:48	5 1354 1867 133	1.35 1.31 1.31 1.31	1 2 1 2	1070 1300 1082 2199	1.30 1.30 1.29 1.28	1.38 1.39 1.40 1.42	1493 458 1500 2528	1 1 1 3
RAFAKO	1.01	1.17 %	17:00:00	1000	1.03	1	1101	1.02	1.03	6725	4	83	85	[+]
RFK	1.01 1.04	0.91 1.11	16:49:43 16:49:43 16:49:09 16:49:09	18 482 99 101	1.03 1.03 1.02 1.02	2 2 4 3	5694 8023 3408 7000	1.02 1.02 1.01 1.01	1.04 1.04 1.04 1.04	4448 7133 17723 3030	3 3 6 2
RAFAMET	8.90	0.00 %	11:04:48	22	8.90	1	28	8.90	9.80	8	1	0	1	[+]
RAF	8.90 8.90	8.05 9.75	10:26:15 09:48:40 09:48:39 09:48:37	28 3 2 2	8.90 8.90 8.90 8.90	1 1 1 1	99 1000 1000 1100	8.50 8.00 7.00 6.00	10.10 10.40 10.70 11.50	10 50 50 100	1 1 1 1
RAINBOW	30.50	4.00 %	17:04:29	80	31.20	2	475	31.20	31.50	12	1	4	123	[+]
RBW	30.00 31.30	27.50 33.50	17:00:00 17:00:00 17:00:00 16:47:58	10 80 10 50	31.20 31.20 31.20 31.30	1 1 2 1	1 150 500 215	31.00 30.90 30.80 30.70	31.70 31.80 31.90 32.00	60 407 100 2062	1 3 1 4
RANKPROGR	1.40	-2.82 %	17:03:47	272	1.38	1	480	1.37	1.41	750	1	35	49	[+]
RNK	1.38 1.44	1.26 1.54	17:02:06 16:48:19 16:34:34 16:34:34	3000 748 800 180	1.38 1.38 1.38 1.38	2 1 1 2	1750 1000 5000 11000	1.36 1.32 1.32 1.31	1.42 1.44 1.44 1.45	1000 2960 1250 1000	1 1 3 1
RAWLPLUG	7.84	1.01 %	15:56:37	219	7.98	1	200	7.68	7.98	800	1	0	3	[+]
RWL	7.84 7.98	7.06 8.62	10:13:11 10:13:11 10:07:47 09:00:00	2 28 170 2	7.94 7.84 7.84 7.84	3 1 1 1	952 999 317 847	7.66 7.64 7.60 7.46	8.00 8.28 8.48 8.50	995 22 448 354	1 1 2 1
RELPOL	5.40	1.85 %	17:00:00	1	5.50	1	36	5.40	5.50	499	1	6	32	[+]
RLP	5.35 5.50	4.86 5.90	16:34:54 16:34:54 16:04:16 16:04:16	1300 2000 650 200	5.45 5.45 5.40 5.40	2 1 3 2	567 1418 1335 700	5.35 5.30 5.20 5.15	5.55 5.65 5.70 5.80	2592 183 1305 478	3 1 3 2
REMAK	9.30	-3.23 %	15:56:35	12	9.00	1	890	8.58	9.24	900	1	0	0	[+]
RMK	9.00 9.30	8.38 10.20	09:00:00 09:00:00 17:00:00 15:58:04	2 2 169 100	9.30 9.30 9.00 9.00	1 1 1 1	300 132 240 1500	8.50 8.38 8.36 6.62	9.48 9.60 9.62 9.64	909 252 500 500	2 2 1 1
RONSON	0.83	0.00 %	15:54:16	2500	0.83	1	2500	0.82	0.82	16840	2	10	8	[+]
RON	0.83 0.83	0.74 0.90	14:41:19 11:02:54 09:14:46 09:00:19	2430 1000 1610 250	0.83 0.83 0.83 0.83	1 1 1 2	2500 1368 3000 10084	0.81 0.80 0.80 0.79	0.83 0.84 0.84 0.84	6300 8127 53937 7500	2 3 5 2
ROPCZYCE	21.20	-0.47 %	15:15:19	50	21.10	1	100	21.20	21.50	20	1	0	3	[+]
RPC	21.10 21.20	19.10 23.30	15:15:19 15:15:19 11:03:52 11:03:52	10 2 40 10	21.20 21.20 21.20 21.20	1 1 1 2	10 19 250 203	21.00 20.80 20.70 20.50	21.70 21.80 21.90 22.00	220 500 20 20	2 1 1 1
RUBICON	0.57	0.35 %	16:31:17	1	0.57	1	16000	0.47	0.52	15000	1	0	0	[+]
RBC	0.57 0.57	0.51 0.62	16:31:17 15:09:23 13:46:42 09:07:07	1 5 2 1	0.57 0.57 0.57 0.57	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.57 0.58 0.58 0.61	893 1319 3925 1694	1 1 1 1
SANOK	18.75	0.27 %	16:07:40	58	18.80	1	29	18.90	18.95	50	1	1	13	[+]
SNK	18.75 18.90	16.90 20.60	15:49:01 15:49:01 15:44:07 12:42:46	10 8 8 30	18.80 18.90 18.90 18.90	1 1 1 1	69 300 95 100	18.75 18.60 18.50 18.40	19.00 19.20 19.30 19.35	20 75 70 102	1 1 1 1
SANPL	282.00	0.79 %	17:00:00	23	281.20	3	632	280.60	281.20	458	4	51	14,313	[+]
SPL	279.20 285.20	253.80 310.20	17:00:00 17:00:00 17:00:00 17:00:00	64 4 17 5	281.20 281.20 281.20 281.20	1 5 4 3	96 450 406 257	280.40 280.20 280.00 279.80	281.40 281.60 281.80 282.00	150 252 58 481	3 3 1 5
SANTANDER	14.90	1.07 %	10:11:32	210	15.06	2	105	14.85	15.50	100	1	1	11	[+]
SAN	14.90 15.06	13.41 16.39	09:10:32 09:00:00 09:00:00 09:00:00	167 100 137 100	14.90 14.90 14.90 14.90	1 2 1 1	87 182 104 108	14.80 14.40 14.30 14.10	15.72 15.90 15.98 16.00	70 954 18 751	1 4 1 2
SANWIL	0.66	-6.85 %	14:00:22	700	0.68	2	1650	0.66	0.68	11300	1	17	11	[+]
SNW	0.66 0.68	0.60 0.72	09:20:03 09:20:03 15:24:28 15:14:11	12000 4161 3 1250	0.66 0.66 0.73 0.68	1 2 1 1	12000 20000 300 350	0.63 0.50 0.35 0.30	0.73 0.74 0.74 0.75	13736 500 1000 32560	3 1 1 4
SECOGROUP	0.00	0.00 %	16:43:49	1	15.20	1	100	14.90	15.20	349	1	0	0	[+]
SWG	0.00 0.00	13.70 16.70	16:43:49 15:32:42 15:32:42 15:05:58	137 3 252 248	15.00 15.00 14.80 14.80	1 0 0 0	550 0 0 0	14.60 0.00 0.00 0.00	15.30 15.50 15.60 15.70	530 550 589 800	1 2 1 1
SEKO	0.00	0.00 %	16:45:20	200	9.20	1	35	9.15	9.20	549	2	0	0	[+]
SEK	0.00 0.00	8.30 10.10	16:32:12 16:31:30 16:27:01 16:27:01	360 150 250 150	9.05 9.05 9.00 9.00	2 2 3 1	144 1664 5424 114	9.10 9.05 9.00 8.80	9.45 9.50 9.75 9.80	650 1290 150 1290	1 2 1 1
SELENAFM	14.90	-0.66 %	17:00:00	100	15.10	1	70	14.50	15.10	58	1	1	21	[+]
SEL	14.90 15.10	13.50 16.30	16:34:50 14:05:06 13:54:34 12:31:43	2 100 2 10	15.10 15.00 15.10 15.00	1 1 1 1	684 809 300 50	14.40 14.30 13.80 13.50	15.20 15.30 15.40 15.50	50 450 100 360	2 2 1 1
SELVITA	23.50	2.79 %	16:25:20	872	23.95	2	90	23.40	23.95	100	1	11	254	[+]
SLV	23.40 24.00	21.15 25.85	16:24:54 15:29:45 13:56:54 13:55:56	500 100 21 20	23.95 24.00 23.40 23.40	1 1 1 1	200 2 160 14	23.30 22.90 22.80 21.70	24.30 24.50 25.00 25.50	308 48 148 358	1 1 2 3
SERINUS	0.45	-1.72 %	17:00:00	80	0.46	3	13200	0.45	0.46	8087	1	195	88	[+]
SEN	0.44 0.46	0.41 0.50	17:00:00 17:00:00 16:39:28 16:39:28	2 18 3466 14210	0.46 0.46 0.45 0.45	1 1 1 3	171 800 1431 7250	0.45 0.45 0.44 0.44	0.46 0.46 0.47 0.47	3738 13334 12613 2555	1 3 3 1
SETANTA	5.54	-2.48 %	12:40:55	365	5.50	2	446	5.46	5.50	135	1	1	6	[+]
SET	5.46 5.54	4.99 6.08	11:45:40 09:18:14 09:01:48 09:01:48	52 77 538 15	5.46 5.46 5.52 5.54	1 2 1 1	330 502 1500 80	5.42 5.40 5.20 4.99	5.60 5.62 5.66 5.74	2150 264 179 600	2 1 1 1
SFINKS	0.60	3.33 %	15:51:49	880	0.62	1	100	0.60	0.62	844	1	53	33	[+]
SFS	0.60 0.64	0.54 0.66	15:43:01 14:52:10 12:19:55 12:00:12	346 3546 308 500	0.62 0.62 0.64 0.64	1 1 1 1	600 355 2216 3000	0.60 0.58 0.56 0.54	0.64 0.65 0.66 0.66	7474 13200 70000 24348	3 4 1 8
SILVANO	9.14	0.00 %	09:00:00	1	9.14	1	489	9.14	9.20	90	1	0	0	[+]
SFG	9.14 9.14	8.24 10.05	14:36:19 13:40:52 13:07:55 11:39:36	80 100 10 20	9.14 9.14 9.14 9.30	1 1 0 0	180 200 0 0	8.96 8.68 0.00 0.00	9.48 9.50 9.98 10.00	447 400 98 150	1 1 1 1
SIMPLE	6.70	0.00 %	09:00:00	2	6.70	1	1260	6.20	6.50	1200	1	0	0	[+]
SME	6.70 6.70	6.05 7.35	09:00:00 09:00:00 09:20:29 09:00:00	2 2 200 2	6.70 6.70 6.40 6.70	1 1 1 1	2374 2500 34 30	6.10 6.00 5.90 5.50	6.70 6.95 7.00 7.30	655 2934 391 62	1 1 1 1
SKARBIEC	17.20	1.74 %	15:48:28	18	17.50	1	100	17.20	17.50	461	4	1	24	[+]
SKH	17.15 17.50	15.50 18.90	15:48:28 15:48:28 15:18:56 12:20:58	500 282 50 150	17.40 17.40 17.40 17.40	1 3 1 6	309 223 200 536	17.15 17.10 17.05 17.00	17.60 17.70 17.75 17.80	65 104 175 214	1 1 1 2
SKOTAN	0.70	-1.36 %	14:28:08	19	0.73	2	2025	0.70	0.72	850	1	2	2	[+]
SKT	0.70 0.74	0.63 0.77	12:13:16 10:34:18 09:24:08 09:23:20	75 100 1 17	0.71 0.74 0.74 0.70	2 1 1 1	3233 1130 3400 1453	0.70 0.70 0.69 0.68	0.72 0.74 0.75 0.76	2290 7644 2482 2000	1 4 3 1
SKYLINE	0.67	-1.47 %	13:04:25	20	0.67	1	500	0.64	0.67	980	1	0	0	[+]
SKL	0.67 0.67	0.60 0.74	09:00:00 15:10:36 15:10:36 15:10:36	10 50 200 200	0.68 0.68 0.67 0.66	1 1 1 1	1000 10000 632 1000	0.63 0.62 0.61 0.50	0.68 0.70 0.71 0.72	1885 200 200 200	1 1 1 1
SNIEZKA	78.00	0.00 %	15:19:01	5	78.00	2	81	77.50	78.00	75	3	0	6	[+]
SKA	77.50 78.00	70.50 85.50	12:15:32 12:15:32 09:56:14 09:25:18	22 8 8 15	78.00 78.00 78.00 77.50	2 2 1 2	356 110 14 110	77.00 76.00 72.00 70.50	78.50 79.00 80.00 82.50	193 52 75 15	2 1 2 1
SOLAR	6.40	-1.56 %	17:00:00	27	6.30	1	92	5.95	6.30	250	1	9	51	[+]
SOL	5.80 6.50	5.80 7.00	16:41:31 16:40:25 16:34:02 16:23:46	11 588 909 500	6.30 5.95 5.95 5.95	1 1 2 1	100 100 403 150	5.80 5.75 5.50 5.40	6.35 6.45 6.50 6.55	200 222 225 100	1 1 2 1
SONEL	8.10	1.23 %	15:11:36	100	8.20	1	127	8.10	8.20	2	1	0	2	[+]
SON	8.10 8.20	7.30 8.90	15:06:02 12:44:44 10:47:12 10:15:59	150 20 3 2	8.20 8.20 8.10 8.10	1 1 2 1	67 15 733 20	8.00 7.90 7.80 7.60	8.30 8.50 8.70 9.50	2368 272 140 303	1 2 2 1
SOPHARMA	0.00	0.00 %	12:43:45	194	8.00	1	400	7.00	9.80	134	2	0	0	[+]
SPH	0.00 0.00	7.20 8.80	09:00:00 11:43:15 11:43:15 13:09:53	47 241 120 12	8.00 8.00 8.06 8.00	1 0 0 0	500 0 0 0	6.00 0.00 0.00 0.00	18.00 34.00 0.00 0.00	200 500 0 0	1 1 0 0
STALEXP	3.10	0.00 %	16:34:03	1189	3.10	3	1305	3.10	3.11	7871	1	20	61	[+]
STX	3.10 3.13	2.79 3.41	16:34:03 14:16:19 13:23:49 13:23:49	3811 300 2500 655	3.10 3.10 3.10 3.10	1 4 1 5	2155 4068 650 7793	3.10 3.09 3.08 3.08	3.12 3.13 3.15 3.19	400 2233 1000 350	1 1 1 1
STALPROD	192.00	0.31 %	17:00:00	1	193.60	1	12	191.20	193.60	42	2	0	45	[+]
STP	191.00 194.00	172.80 211.00	17:00:00 17:00:00 17:00:00 17:00:00	5 1 2 33	193.60 193.60 193.60 193.60	1 1 2 1	20 21 26 21	191.00 190.60 190.40 190.20	194.00 196.00 197.00 197.20	129 50 15 6	3 1 1 1
STALPROFI	7.25	-5.37 %	16:09:03	48	7.05	1	232	6.95	7.05	12438	1	2	15	[+]
STF	7.05 7.25	6.55 7.95	15:27:48 15:27:48 15:27:48 15:27:48	500 333 40 500	7.05 7.10 7.10 7.15	1 1 1 1	50 114 777 1000	6.85 6.80 6.70 6.65	7.30 7.40 7.45 7.65	221 333 85 993	1 1 1 1
STAPORKOW	1.30	0.00 %	16:01:56	500	1.30	1	4500	1.29	1.30	100	1	3	3	[+]
ZUK	1.30 1.30	1.17 1.43	14:35:00 17:00:23 16:49:16 15:15:48	2000 697 306 2000	1.30 1.30 1.30 1.30	1 1 2 1	1330 6468 799 400	1.27 1.26 1.22 1.21	1.34 1.35 1.36 1.38	56 6112 6500 1527	1 2 1 1
StarHedge	0.52	0.00 %	10:47:40	200	0.52	1	500	0.51	0.52	2799	2	0	0	[+]
SHG	0.52 0.52	0.47 0.57	13:27:56 13:27:56 13:27:56 12:16:09	500 501 500 500	0.52 0.52 0.53 0.53	3 1 1 2	2350 500 500 960	0.50 0.49 0.48 0.47	0.54 0.55 0.56 0.57	500 4500 500 500	1 2 1 1
SUNEX	9.88	-2.89 %	17:00:35	2	9.76	1	100	9.60	9.76	128	1	4	35	[+]
SNX	9.50 10.00	8.90 10.85	17:00:00 16:49:34 16:49:02 16:48:30	10 1 15 1	9.76 9.78 9.60 9.60	1 1 1 1	25 199 120 142	9.52 9.50 9.40 9.34	9.78 9.80 9.88 9.92	769 90 25 169	1 1 1 1
SUWARY	12.00	0.00 %	13:35:23	5	11.40	1	87	11.50	12.00	5693	1	0	0	[+]
SUW	11.40 12.00	10.80 13.20	09:00:00 12:31:01 09:00:00 15:30:52	5 5 5 5	12.00 11.40 12.00 11.40	2 1 1 0	1680 259 12 0	11.40 9.90 9.00 0.00	12.70 12.90 13.00 13.90	500 390 360 540	1 1 1 1
SWISSMED	4.12	-1.44 %	17:00:00	7	4.10	1	100	3.88	4.10	4286	3	15	62	[+]
SWD	3.74 4.23	3.71 4.53	17:00:00 16:47:38 16:16:23 16:16:23	5 1 199 100	4.10 4.10 4.00 4.00	1 1 1 1	336 30 200 400	3.82 3.80 3.79 3.76	4.12 4.16 4.22 4.23	100 100 790 300	1 1 1 1
SYGNITY	2.52	-0.40 %	15:23:52	1	2.47	1	700	2.42	2.47	2356	1	7	18	[+]
SGN	2.40 2.52	2.27 2.77	15:12:50 15:12:50 15:12:20 13:21:05	1200 200 987 3	2.40 2.40 2.43 2.43	1 1 1 1	300 1000 100 1300	2.40 2.38 2.37 2.36	2.48 2.52 2.55 2.60	201 1998 630 19269	1 1 1 5
SYNEKTIK	14.40	0.56 %	13:33:27	10	14.38	1	72	13.98	14.38	851	3	0	5	[+]
SNT	13.98 14.40	12.96 15.84	12:47:54 12:37:58 12:37:58 12:37:58	2 85 100 100	14.38 13.98 14.00 14.10	1 1 1 1	100 100 56 60	13.94 13.92 13.90 13.82	14.40 14.50 14.86 14.90	596 24100 250 69	3 2 1 1
TALANX	155.00	0.00 %	09:00:00	9	155.00	1	5	149.00	179.00	2	1	0	1	[+]
TNX	155.00 155.00	139.50 170.50	13:44:03 10:19:28 09:46:10 12:46:44	6 6 1 6	155.00 149.10 149.00 155.20	1 1 0 0	15 1 0 0	139.00 110.00 0.00 0.00	187.90 189.00 193.00 195.00	12 15 10 2	1 1 1 1
TALEX	13.00	0.00 %	16:15:51	2	13.00	1	100	12.10	13.00	627	1	0	4	[+]
TLX	11.85 13.00	11.70 14.30	14:49:18 14:45:03 14:45:03 14:21:40	30 196 20 20	11.90 11.85 12.00 12.40	1 1 2 1	150 200 215 20	11.80 11.70 11.00 10.00	13.55 13.95 14.00 14.20	456 76 58 2458	2 1 1 2
TATRY MOUNTAIN	0.00	0.00 %	12:59:33	5	147.00	1	10	138.00	145.00	5	1	0	0	[+]
TMR	0.00 0.00	133.00 161.00	12:59:33 11:37:57 11:37:39 10:06:01	5 9 9 8	146.00 141.00 141.00 145.00	1 2 1 1	10 72 171 40	136.00 135.00 134.00 120.00	146.00 147.00 150.00 162.00	7 37 10 2	1 3 1 1
TAURONPE	1.69	1.19 %	17:00:00	446	1.70	1	500	1.69	1.70	8124	4	2,874	4,856	[+]
TPE	1.68 1.70	1.52 1.86	17:00:00 17:00:00 17:00:00 17:00:00	1501 4106 1231 2716	1.70 1.70 1.70 1.70	1 2 2 1	441 2926 5369 6237	1.69 1.69 1.68 1.68	1.70 1.70 1.70 1.70	35625 1444 82742 19658	6 1 8 5
TBULL	12.75	-2.75 %	16:31:52	200	12.40	1	120	12.30	12.40	182	1	5	56	[+]
TBL	12.00 12.75	11.50 14.00	15:49:03 15:18:07 15:18:07 14:17:06	196 59 31 69	12.25 12.25 12.30 12.30	1 1 1 2	1490 19 111 233	12.25 12.20 11.90 11.80	12.50 12.55 12.60 12.65	300 76 400 378	1 1 1 2
TERMOREX	0.00	0.00 %	17:01:41	250	1.02	1	100	1.01	1.03	105	2	0	0	[+]
TRR	0.00 0.00	0.92 1.12	16:32:20 16:32:17 16:32:13 16:32:09	5 3 1 11	1.02 1.02 1.02 1.02	1 1 1 1	65 10 160 250	1.01 1.00 0.98 0.98	1.05 1.09 1.10 1.11	110 360 1300 6730	1 1 2 2
TESGAS	3.14	-3.07 %	13:49:23	80	3.16	1	676	3.16	3.24	3100	1	1	2	[+]
TSG	3.14 3.16	2.84 3.44	12:52:28 09:00:00 09:58:56 16:44:27	244 244 2 2	3.16 3.14 3.26 3.24	1 1 1 1	3200 548 40 1000	3.14 3.10 2.40 2.36	3.26 3.30 3.34 3.36	2498 110 1998 10000	1 1 1 1
TIM	11.50	0.92 %	17:01:26	483	11.00	1	17	11.00	11.20	439	2	42	476	[+]
TIM	11.00 11.50	10.35 12.65	17:00:00 17:00:00 17:00:00 17:00:00	500 50 967 626	11.00 11.00 11.00 11.00	1 2 2 2	500 1403 592 2500	10.95 10.90 10.85 10.80	11.25 11.30 11.40 11.50	200 1112 3218 22927	1 3 4 9
TORPOL	7.00	-0.29 %	17:00:00	1	6.98	1	205	6.88	6.98	2776	2	16	114	[+]
TOR	6.84 7.02	6.30 7.70	16:02:28 14:44:29 10:52:57 10:40:41	100 143 7 100	6.88 7.00 6.86 6.84	2 4 1 2	1123 937 250 800	6.86 6.84 6.82 6.80	7.00 7.04 7.06 7.10	660 924 2000 1007	2 1 1 3
TOWERINV	26.90	-0.34 %	16:16:00	4	29.60	1	100	27.40	29.60	451	2	0	0	[+]
TOW	26.90 29.60	26.60 32.40	10:01:49 11:29:00 09:59:57 09:59:57	3 5 9 5	26.90 29.70 24.30 24.30	1 2 1 1	82 188 70 25	27.10 27.00 24.30 21.00	29.70 29.80 29.90 30.10	445 22 903 250	2 1 3 1
TOYA	4.56	-3.42 %	17:00:00	1147	4.52	1	253	4.52	4.60	1100	2	9	41	[+]
TOA	4.50 4.58	4.12 5.00	17:00:00 12:39:14 12:07:40 12:07:40	230 470 300 50	4.52 4.54 4.54 4.56	1 1 1 1	1662 3000 50 50	4.50 4.48 4.42 4.32	4.62 4.68 4.70 4.78	200 837 3624 200	1 2 1 1
TRAKCJA	1.73	-0.58 %	17:00:00	307	1.72	1	453	1.72	1.74	1740	1	30	53	[+]
TRK	1.72 1.80	1.56 1.90	17:00:00 16:49:50 16:49:50 16:49:50	193 307 1500 500	1.72 1.72 1.72 1.72	1 1 1 4	786 1000 2000 23100	1.72 1.71 1.71 1.71	1.74 1.75 1.75 1.76	1098 500 12900 4523	1 1 1 2
TRANSPOL	2.98	-2.67 %	16:49:44	250	3.10	2	950	3.05	3.15	490	1	1	4	[+]
TRN	2.98 3.10	2.68 3.27	16:07:14 15:51:07 09:00:00 09:00:00	600 450 1 5	3.05 3.10 2.98 3.19	1 1 1 1	500 4 449 3500	3.00 2.98 2.97 2.96	3.15 3.19 3.20 3.25	4661 205 150 6294	1 1 1 1
TRITON	1.81	-0.53 %	11:31:06	4100	1.86	1	670	1.86	1.92	288	1	7	12	[+]
TRI	1.81 1.91	1.63 1.99	11:11:43 10:28:55 10:00:28 13:00:30	1999 5 550 4150	1.81 1.91 1.81 1.87	1 1 1 1	4100 768 4000 888	1.83 1.80 1.71 1.70	1.93 1.95 2.01 2.08	3960 1550 600 3000	1 1 1 1
TSGAMES	180.00	-0.67 %	17:00:00	3	179.00	1	80	178.00	179.00	220	4	4	764	[+]
TEN	177.60 180.00	162.00 198.00	17:00:00 17:00:00 17:00:00 17:00:00	1 1 6 19	179.00 179.00 179.00 179.00	1 3 3 2	8 93 182 39	177.80 177.40 177.00 176.80	179.40 179.60 179.80 180.00	415 261 58 38	1 2 2 4
ULMA	56.00	0.00 %	09:01:15	1	56.00	1	2	54.50	56.00	387	5	0	0	[+]
ULM	56.00 56.00	50.50 61.50	09:05:28 14:24:26 14:24:24 14:24:24	1 1 14 20	56.00 56.00 55.50 54.50	1 1 1 1	38 18 35 33	51.50 50.50 50.00 49.80	56.50 57.00 57.50 59.50	74 19 100 317	1 1 1 4
ULTGAMES	18.18	0.00 %	17:00:00	50	18.10	1	350	18.10	18.26	91	1	14	258	[+]
ULG	18.00 18.46	16.38 19.98	17:00:00 17:00:00 16:43:15 16:30:30	200 150 100 5	18.10 18.10 18.30 18.32	1 1 1 1	113 100 100 46	18.08 18.06 18.04 18.02	18.30 18.32 18.34 18.36	300 200 106 1274	2 1 1 1
UNIBEP	6.94	0.00 %	16:46:34	40	6.96	1	250	6.92	6.98	1704	2	1	7	[+]
UNI	6.92 6.96	6.26 7.62	16:46:34 15:37:57 15:37:57 13:47:43	240 65 10 172	6.96 6.92 6.92 6.94	2 2 1 1	2273 174 204 1123	6.90 6.84 6.80 6.76	7.00 7.06 7.08 7.10	500 1350 1472 500	1 2 2 1
UNICREDIT	59.00	0.00 %	09:00:00	27	59.00	1	50	45.00	59.80	45	1	0	4	[+]
UCG	59.00 59.00	53.10 64.90	09:00:00 10:13:52 10:13:52 10:35:16	44 1 89 21	59.00 59.00 59.00 54.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	59.90 60.00 75.95 80.00	45 85 30 100	1 1 1 1
UNIMA	2.30	2.63 %	09:05:19	1	2.34	3	180	2.28	2.34	500	1	0	0	[+]
U2K	2.30 2.34	2.08 2.52	09:05:19 15:55:21 15:55:21 15:55:21	100 360 660 660	2.30 2.28 2.28 2.28	1 1 4 3	100 1000 160 190	2.26 2.24 2.22 2.20	2.36 2.38 2.40 2.44	224 100 120 160	5 2 2 4
UNIMOT	29.00	-10.84 %	17:02:20	146	25.50	3	440	25.40	25.80	200	1	55	1,443	[+]
UNT	25.00 29.10	23.50 28.70	17:01:24 17:01:04 17:00:00 17:00:00	25 14 65 100	25.50 25.50 25.50 25.50	2 1 1 10	200 100 500 795	25.30 25.20 25.10 25.00	26.00 26.20 26.30 26.50	883 37 100 390	2 1 1 3
URSUS	0.60	2.41 %	16:33:58	1	0.60	3	7370	0.59	0.60	2656	3	9	5	[+]
URS	0.59 0.60	0.54 0.66	16:31:23 15:58:50 13:46:48 11:26:43	3000 1230 23 397	0.59 0.59 0.60 0.60	1 1 2 3	3094 1200 3540 7800	0.58 0.58 0.58 0.57	0.60 0.60 0.60 0.60	2167 4000 34708 2000	1 2 7 1
VENTUREIN	1.25	0.00 %	09:00:00	5	1.25	1	6580	1.14	1.24	6050	1	0	0	[+]
VTI	1.25 1.25	1.12 1.38	09:00:00 16:47:36 16:46:59 09:00:00	100 1003 450 5	1.25 1.17 1.18 1.25	1 0 0 0	5 0 0 0	0.20 0.00 0.00 0.00	1.25 1.80 2.66 2.80	4640 1000 100 3000	1 1 1 1
VIGOSYS	374.00	-1.06 %	16:00:14	7	374.00	1	1	374.00	376.00	25	2	2	738	[+]
VGO	374.00 374.00	338.00 410.00	15:24:09 13:06:27 09:51:30 17:00:00	1232 3 730 1	374.00 374.00 374.00 378.00	1 1 1 1	10 10 10 11	372.00 368.00 360.00 356.00	378.00 380.00 386.00 388.00	44 215 11 10	3 5 1 1
VINDEXUS	8.04	0.00 %	11:50:06	122	8.00	1	27	7.90	8.00	78	1	1	6	[+]
VIN	7.82 8.04	7.24 8.84	11:50:06 11:25:15 10:04:05 09:59:59	378 123 100 7	8.00 7.90 8.00 7.82	1 1 1 1	100 255 1000 150	7.84 7.82 7.80 7.66	8.04 8.06 8.10 8.16	1015 200 300 1250	2 1 1 2
VISTAL	2.48	-2.88 %	17:00:00	2	2.36	1	998	2.36	2.40	3385	1	28	67	[+]
VTL	2.31 2.48	2.24 2.72	16:47:35 16:45:40 16:38:32 16:38:13	711 950 500 1265	2.39 2.39 2.40 2.40	2 1 1 4	963 550 200 2915	2.34 2.33 2.32 2.31	2.42 2.43 2.44 2.45	973 1000 2000 2874	1 1 1 4
VIVID	1.10	0.00 %	16:45:08	226	1.08	1	1000	1.08	1.09	7000	1	24	26	[+]
VVD	1.08 1.10	0.99 1.21	16:37:57 16:19:03 16:15:08 16:04:39	1000 1143 1000 107	1.09 1.09 1.09 1.09	1 2 2 2	1000 2140 2148 7000	1.08 1.07 1.06 1.05	1.10 1.11 1.12 1.12	4788 2750 1000 12626	1 2 1 5
VOTUM	13.40	1.12 %	16:45:27	200	13.50	1	110	13.50	13.65	195	1	39	515	[+]
VOT	13.15 13.50	12.10 14.70	16:04:25 16:03:53 16:03:53 15:46:50	30 400 200 518	13.40 13.40 13.45 13.40	2 1 3 6	925 150 435 2765	13.40 13.20 13.15 13.10	13.70 13.75 13.80 13.85	1000 636 13126 300	2 2 6 1
VOXEL	32.40	-2.16 %	14:18:14	45	31.70	1	100	31.20	31.60	190	1	2	63	[+]
VOX	31.10 32.40	29.20 35.60	14:04:36 11:22:19 10:47:25 10:38:49	10 20 20 380	31.90 31.70 31.50 31.10	1 1 1 1	20 100 20 40	31.10 31.00 30.50 30.40	31.70 31.90 32.40 32.50	21 10 67 20	1 1 1 1
VRGSA	4.00	-0.75 %	17:02:37	1803	3.97	1	1800	3.97	3.98	1696	2	35	139	[+]
VRG	3.95 4.00	3.60 4.40	17:02:37 17:00:00 17:00:00 17:00:00	1206 527 2798 278	3.97 3.97 3.97 3.97	1 1 2 1	3000 134 548 1090	3.96 3.95 3.94 3.92	3.99 4.00 4.00 4.01	2000 1500 17517 1000	2 1 11 1
WADEX	6.72	1.49 %	12:02:58	1115	6.80	2	20	6.78	6.88	20	1	1	8	[+]
WAX	6.72 6.80	6.06 7.38	11:49:20 11:49:20 10:44:16 10:44:16	10 10 2 2	6.76 6.76 6.72 6.72	1 3 2 2	165 729 20 20	6.76 6.66 6.60 6.52	6.90 6.96 6.98 7.20	901 20 500 67	2 2 1 1
WARIMPEX	6.90	-3.48 %	10:58:45	853	6.66	1	240	6.60	6.96	5765	2	7	47	[+]
WXF	6.42 6.92	6.22 7.58	10:58:35 10:58:33 10:58:21 10:58:21	4 4 337 5000	6.42 6.66 6.66 6.74	1 1 0 0	2000 214 0 0	6.50 6.42 0.00 0.00	7.16 7.18 7.38 7.88	285 250 300 300	1 1 1 1
WASKO	1.26	-3.17 %	17:00:00	100	1.22	1	899	1.22	1.25	8857	3	8	9	[+]
WAS	1.21 1.28	1.13 1.38	11:08:27 11:08:27 11:08:12 10:59:02	1 99 700 1	1.25 1.24 1.24 1.22	1 1 1 1	500 2000 3000 1000	1.20 1.19 1.19 1.18	1.25 1.26 1.26 1.27	500 2200 700 3000	1 2 1 2
WAWEL	628.00	-0.64 %	15:56:20	3	624.00	1	1	624.00	626.00	13	2	0	29	[+]
WWL	620.00 628.00	566.00 690.00	15:10:27 13:32:56 12:24:56 12:24:56	10 1 10 1	624.00 624.00 622.00 620.00	1 1 2 1	23 30 11 81	622.00 620.00 618.00 616.00	628.00 630.00 638.00 640.00	4 5 3 50	1 2 1 1
WIELTON	6.52	1.69 %	17:00:00	70	6.63	1	50	6.62	6.63	920	1	8	51	[+]
WLT	6.51 6.63	5.87 7.17	17:00:00 15:55:13 15:47:14 15:47:14	10 372 600 184	6.63 6.62 6.62 6.62	2 2 2 2	420 1222 170 508	6.56 6.55 6.52 6.51	6.65 6.66 6.70 6.74	3050 196 200 762	1 1 1 1
WIKANA	1.10	-7.56 %	17:00:00	139	1.10	1	338	1.10	1.15	160	1	0	0	[+]
WIK	1.10 1.15	0.99 1.21	16:46:20 16:22:00 16:22:00 15:37:07	10 1 149 2	1.15 1.10 1.10 1.19	1 1 1 3	7000 462 690 1707	1.09 1.07 1.03 1.02	1.18 1.19 1.20 1.22	474 14211 1281 327	1 2 2 1
WIRTUALNA	67.80	0.29 %	17:00:00	3	68.40	1	565	68.20	68.40	59	1	3	227	[+]
WPL	67.20 68.80	61.20 74.40	17:00:00 17:00:00 17:00:00 17:00:00	28 30 90 41	68.40 68.40 68.40 68.40	1 1 1 1	20 20 40 48	67.00 66.80 64.00 63.40	68.60 68.80 69.00 70.00	337 1592 599 605	1 3 6 3
WITTCHEN	12.35	0.82 %	17:00:00	75	12.30	1	7	12.00	12.45	325	2	2	23	[+]
WTN	12.00 12.35	11.15 13.55	16:32:44 16:32:44 16:20:23 16:01:07	243 7 240 15	12.00 12.00 12.00 12.15	1 1 1 1	630 251 300 1000	11.95 11.60 11.55 11.50	12.50 12.75 13.00 13.05	600 250 243 300	1 1 1 1
WOJAS	4.86	-0.82 %	17:00:00	310	4.84	1	350	4.84	4.85	1583	1	4	20	[+]
WOJ	4.60 4.86	4.38 5.34	16:43:24 16:43:14 16:37:02 15:44:10	200 100 170 17	4.80 4.70 4.60 4.70	1 2 1 1	100 277 1700 200	4.50 4.49 4.48 4.40	4.86 4.88 5.00 5.10	586 100 1247 170	1 1 2 1
WORKSERV	0.52	-2.87 %	17:00:00	207	0.51	3	7118	0.51	0.52	3793	1	301	154	[+]
WSE	0.50 0.53	0.47 0.57	17:00:00 17:00:00 17:00:00 17:00:00	700 1998 1995 100	0.51 0.51 0.51 0.51	1 2 1 1	3860 11849 3000 3300	0.51 0.50 0.50 0.50	0.52 0.52 0.52 0.53	10000 10825 2000 3973	1 2 1 1
XTB	3.51	0.00 %	15:56:31	300	3.59	3	871	3.51	3.59	451	1	0	1	[+]
XTB	3.51 3.59	3.16 3.86	12:38:10 09:00:00 17:00:00 15:43:51	100 3 400 49	3.51 3.51 3.59 3.59	2 1 1 1	3600 730 650 999	3.50 3.26 3.24 3.22	3.60 3.68 3.75 3.80	1803 2002 2000 2976	2 2 1 2
YOLO	1.58	0.00 %	14:24:07	53	1.58	1	5060	1.49	1.58	313	1	0	0	[+]
YOL	1.58 1.58	1.43 1.74	09:00:00 09:00:00 09:00:00 09:00:00	2 3 2 6	1.58 1.58 1.58 1.58	1 0 0 0	340 0 0 0	1.45 0.00 0.00 0.00	1.58 1.72 1.80 1.96	4740 4073 7 489	1 1 1 1
ZAMET	0.84	-0.60 %	09:00:00	27	0.84	2	3252	0.80	0.83	4462	2	0	0	[+]
ZMT	0.84 0.84	0.76 0.92	09:00:00 14:37:04 10:40:02 10:34:13	3 500 25 2585	0.84 0.84 0.85 0.81	1 2 1 1	1269 2942 3000 16000	0.79 0.77 0.74 0.74	0.84 0.86 0.88 0.88	3948 1013 2000 5000	2 1 1 1
ZEPAK	7.30	0.54 %	16:49:54	10	7.38	1	140	7.26	7.38	340	2	4	26	[+]
ZEP	7.10 7.42	6.58 8.02	11:31:00 09:24:46 09:03:00 09:03:00	300 60 900 800	7.20 7.16 7.10 7.10	1 2 2 1	9900 421 800 200	7.24 7.18 7.16 7.14	7.40 7.42 7.46 7.48	450 1146 8869 1000	2 2 1 1
ZPUE	162.00	-2.50 %	17:00:00	2	156.00	3	65	153.00	156.00	39	1	1	131	[+]
PUE	150.00 169.00	146.00 178.00	16:44:55 16:44:55 16:38:18 16:33:05	37 13 7 90	156.00 156.00 156.00 156.00	1 3 1 1	52 36 11 20	152.00 150.00 149.00 146.00	159.00 162.00 166.00 168.00	107 20 20 44	2 1 1 2
ZUE	4.04	0.00 %	17:00:00	1	4.04	1	300	3.90	4.04	232	1	0	1	[+]
ZUE	4.00 4.04	3.64 4.44	16:04:42 14:26:56 09:01:17 17:00:00	100 250 2 2	4.00 4.00 4.04 4.04	1 1 1 1	200 200 1000 500	3.86 3.84 3.82 3.80	4.12 4.20 4.24 4.26	100 2232 300 500	1 1 1 1
ZYWIEC	505.00	0.00 %	16:40:54	6	510.00	4	23	500.00	510.00	166	12	0	69	[+]
ZWC	505.00 510.00	456.00 555.00	16:40:54 16:40:54 16:29:26 12:27:26	11 62 11 4	510.00 510.00 510.00 510.00	3 1 2 5	9 5 5 23	496.00 494.00 492.00 490.00	515.00 520.00 525.00 530.00	47 65 156 25	6 3 3 2

GPW	Świat	Waluty

Analizy
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)
»	ASBIS(34)

Forum
» CANNABIS POLAND SA [1]
» Gra - dywidendy 2014 [15]
» Inwestowanie [1]
» KRUK [1]
» Gra profesorka [1]
» split Selvity [do adminów] [0]
» Lotos [2]
» Sprzedaz spolek blad gry [6]
» prosba o dodanie [5]
» do admina [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