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	368.00	-1.79 %	17:04:37	38	357.00	1	5	356.50	357.50	50	1	6	2,123	[+]
11B	353.00 368.00	331.50 404.50	17:01:14 17:01:14 17:00:00 17:00:00	3 2 2 47	357.00 357.00 357.00 357.00	1 1 1 1	100 5 6 10	356.00 355.50 355.00 354.50	358.00 358.50 360.00 360.50	71 20 50 1	2 1 3 1
4FUNMEDIA	3.69	2.70 %	17:00:00	1	3.80	1	2100	3.58	3.80	215	1	1	4	[+]
4FM	3.62 3.80	3.33 4.05	14:00:05 14:00:05 12:21:23 10:17:09	447 140 100 270	3.62 3.63 3.80 3.62	1 1 1 1	28 112 60 3450	3.50 3.30 3.25 3.10	3.90 3.94 3.95 4.00	200 310 302 630	1 1 1 4
ABPL	15.70	1.91 %	17:00:00	565	16.00	1	120	16.00	16.20	120	1	5	78	[+]
ABE	15.50 16.05	14.15 17.25	16:48:44 16:48:44 16:38:42 16:38:42	60 30 62 49	16.05 16.05 16.00 16.00	1 1 1 1	90 200 130 41	15.90 15.60 15.55 15.50	16.50 16.85 16.90 16.95	15 75 242 156	1 1 2 2
ACAUTOGAZ	39.00	0.00 %	15:51:11	54	38.80	2	112	38.80	39.00	210	1	1	19	[+]
ACG	38.80 39.00	35.20 42.80	15:32:02 15:31:04 14:23:01 12:15:45	53 54 49 138	38.80 38.80 38.80 38.80	1 1 1 3	40 83 210 137	38.60 37.40 37.20 36.60	39.80 41.00 43.00 44.40	163 59 500 84	2 1 1 1
ACTION	2.15	-3.26 %	15:59:07	75	2.08	1	380	2.07	2.15	411	1	14	29	[+]
ACT	2.08 2.15	1.94 2.36	15:58:25 15:57:31 15:57:31 15:44:53	411 600 999 1	2.08 2.10 2.10 2.10	2 1 3 1	1005 1400 2875 881	2.06 2.05 2.03 2.01	2.16 2.17 2.18 2.20	375 500 1000 5108	1 1 1 1
ADIUVO	4.85	-4.08 %	17:03:21	210	4.70	1	10	4.60	4.70	152	1	2	11	[+]
ADV	4.70 4.85	4.37 5.32	16:06:46 16:05:38 16:05:29 16:05:08	133 785 1082 5	4.70 4.70 4.70 4.70	1 1 1 1	300 20 1200 20	4.50 4.44 4.25 4.20	4.85 5.00 5.10 5.14	1286 20 200 100	1 1 1 1
AGORA	7.80	-0.26 %	17:00:00	250	7.74	2	226	7.70	7.74	82	1	4	30	[+]
AGO	7.74 8.00	7.02 8.58	17:00:00 17:00:00 17:00:00 17:00:00	250 18 38 44	7.74 7.74 7.74 7.74	1 1 1 1	250 20 20 100	7.66 7.62 7.52 7.50	7.84 7.90 7.94 7.96	100 100 100 100	1 1 1 1
AGROTON	3.00	5.99 %	17:00:00	50	3.15	1	500	3.00	3.15	372	2	7	20	[+]
AGT	3.00 3.17	2.70 3.30	16:19:48 14:02:00 12:33:59 12:33:59	353 30 77 200	3.03 3.16 3.03 3.05	1 1 1 1	100 68 500 500	2.85 2.80 2.75 2.74	3.15 3.19 3.20 3.21	500 3382 2394 24	1 1 2 1
AILLERON	4.29	0.23 %	16:35:50	36	4.30	1	1964	4.30	4.40	2000	1	12	53	[+]
ALL	4.29 4.50	3.87 4.71	16:34:09 15:56:59 15:04:24 15:04:24	964 550 486 999	4.30 4.30 4.30 4.31	4 1 1 2	2533 1761 80 1270	4.29 4.26 4.25 4.05	4.47 4.50 4.65 4.71	1678 5278 10 319	1 4 1 1
ALIOR	13.30	-1.81 %	17:04:38	50	13.00	5	6223	13.00	13.03	1293	1	867	11,295	[+]
ALR	12.76 13.45	11.97 14.63	17:04:17 17:03:29 17:03:29 17:00:00	5000 157 43 80	13.00 13.00 13.00 13.00	2 1 3 2	379 78 469 1521	12.99 12.98 12.97 12.96	13.07 13.08 13.09 13.10	80 40 209 2950	1 1 1 1
ALTA	1.35	7.20 %	16:32:06	1	1.34	1	50	1.24	1.30	3	1	1	1	[+]
AAT	1.19 1.35	1.10 1.34	12:43:58 10:58:37 10:46:13 10:46:13	40 699 1 209	1.34 1.19 1.24 1.24	1 1 1 1	808 501 1000 4000	1.23 1.19 1.15 1.14	1.34 1.49 1.50 1.60	7459 999 900 6012	1 1 1 2
ALTUSTFI	0.79	-1.14 %	17:00:00	995	0.78	1	449	0.77	0.78	1218	1	16	13	[+]
ALI	0.77 0.80	0.71 0.87	16:49:58 16:20:02 15:54:35 15:14:14	50 6 1 10	0.78 0.79 0.77 0.79	1 1 1 1	2500 2500 3000 2200	0.75 0.73 0.72 0.72	0.79 0.80 0.82 0.84	4452 1199 15000 3300	1 2 2 2
ALUMETAL	34.00	1.18 %	17:00:00	40	34.30	1	465	34.30	34.60	25	1	8	258	[+]
AML	33.60 34.30	30.60 37.40	17:00:00 17:00:00 17:00:00 17:00:00	30 65 23 3	34.30 34.30 34.30 34.30	1 1 2 2	3000 50 1371 332	33.80 33.70 33.60 33.30	34.80 35.00 35.20 35.50	88 1477 33 100	3 4 1 1
AMBRA	15.20	-0.34 %	17:00:00	30	14.70	1	1	14.65	14.70	51	1	2	34	[+]
AMB	14.50 15.20	13.70 16.70	16:17:40 14:51:45 14:51:45 14:51:45	69 49 22 29	14.70 14.65 14.70 14.80	1 1 8 2	20 135 390 190	14.60 14.55 14.50 14.20	14.95 15.00 15.20 15.40	975 361 1455 20	1 3 4 1
AMICA	72.70	7.22 %	17:00:00	20	77.20	2	418	77.20	77.70	1	1	10	728	[+]
AMC	72.50 78.00	65.50 79.90	17:00:00 17:00:00 17:00:00 16:48:25	53 50 10 50	77.20 77.20 77.20 77.00	2 1 1 3	230 35 5 150	77.10 77.00 76.60 76.50	77.90 78.00 78.20 78.70	25 752 161 86	1 6 1 1
AMREST	19.00	2.70 %	17:03:04	119	19.00	1	141	18.88	19.00	2617	2	672	12,771	[+]
EAT	18.32 20.75	17.10 20.90	17:01:13 17:00:56 17:00:00 17:00:00	55 150 2253 163	19.00 19.00 19.00 19.00	1 2 1 4	540 550 10 3792	18.84 18.70 18.62 18.60	19.04 19.08 19.10 19.12	141 141 153 141	1 1 1 1
APATOR	16.25	1.24 %	16:48:30	1	16.30	3	480	16.00	16.30	183	2	2	40	[+]
APT	16.10 16.30	14.65 17.85	16:48:30 16:48:30 16:22:10 16:20:34	22 89 50 300	16.10 16.10 16.10 16.10	1 3 2 1	225 270 179 500	15.90 15.70 15.50 15.40	16.40 16.50 16.85 16.90	112 400 164 1398	1 2 1 2
APLISENS	9.75	0.00 %	09:00:00	2	9.75	1	78	8.55	9.75	1165	1	0	0	[+]
APN	9.75 9.75	8.80 10.70	17:01:43 16:31:50 09:00:13 09:56:31	5 1 2 2	9.75 8.90 9.75 9.75	1 1 1 1	500 125 500 118	8.50 8.00 7.55 6.60	9.80 10.30 10.50 10.60	700 50 400 205	2 1 1 1
APSENERGY	1.92	3.83 %	09:43:11	4000	1.90	1	5	1.88	1.88	976	1	5	9	[+]
APE	1.90 1.92	1.73 2.11	09:25:23 16:38:44 16:09:34 09:00:00	500 500 1000 3	1.92 1.83 1.79 1.75	1 1 0 0	4400 800 0 0	1.82 1.75 0.00 0.00	1.89 1.90 1.92 3.65	500 500 4200 1	1 1 1 1
ARCHICOM	13.40	-3.23 %	17:04:14	135	13.50	1	15	13.50	13.80	560	1	0	4	[+]
ARH	13.40 13.50	12.10 14.70	13:28:21 10:14:12 10:08:21 17:00:00	20 61 100 1	13.50 13.50 13.40 13.95	3 1 1 1	477 600 200 52	13.25 13.20 12.50 11.40	13.95 14.00 14.25 14.50	351 600 300 250	5 1 1 1
ARCTIC	3.62	3.55 %	17:00:21	1434	3.79	1	9234	3.79	3.83	4427	3	109	411	[+]
ATC	3.62 3.87	3.26 3.98	17:00:00 17:00:00 16:30:07 16:26:49	300 1200 1 318	3.79 3.79 3.83 3.78	1 2 1 1	6682 1383 1000 25	3.78 3.77 3.75 3.74	3.85 3.86 3.88 3.89	500 1689 1000 4258	1 3 1 3
ARCUS	1.10	0.00 %	10:26:40	700	1.10	1	6900	1.10	1.19	100	1	2	2	[+]
ARC	1.10 1.10	0.99 1.21	09:23:55 11:48:11 12:57:24 12:57:24	800 1 7387 1252	1.10 1.10 1.09 1.07	1 2 0 0	5000 10 0 0	1.00 0.01 0.00 0.00	1.20 1.30 1.50 1.58	6500 600 116 500	1 1 1 1
ARTERIA	3.98	0.00 %	15:48:16	1	3.98	1	159	3.84	3.98	4223	2	0	0	[+]
ARR	3.84 3.98	3.60 4.36	14:24:36 09:00:00 09:00:00 09:00:00	11 5 5 5	3.84 3.98 3.98 3.98	1 0 0 0	2020 0 0 0	3.82 0.00 0.00 0.00	4.00 4.10 4.70 5.25	1879 2348 387 135	1 2 1 1
ARTMAN	2.12	-4.60 %	17:00:05	10000	1.91	1	90	1.90	2.00	17052	4	52	101	[+]
ART	1.91 2.12	1.91 2.33	17:00:00 17:00:00 16:20:59 16:17:00	1100 8900 25 1000	1.91 1.91 1.91 1.91	1 1 3 1	1039 1000 2935 10000	1.89 1.81 1.80 1.77	2.07 2.10 2.12 2.15	500 500 289 700	1 1 1 1
ASBIS	2.88	-0.52 %	17:01:58	540	2.86	3	6520	2.86	2.88	2127	2	515	1,504	[+]
ASB	2.81 2.98	2.60 3.17	17:01:34 17:00:00 17:00:00 17:00:00	491 91 300 1014	2.86 2.86 2.86 2.86	1 3 2 1	352 988 550 390	2.85 2.84 2.83 2.83	2.89 2.90 2.90 2.91	782 1498 5050 2214	2 1 2 2
ASSECOBS	31.00	2.63 %	16:48:09	1	31.20	2	430	30.20	31.20	289	3	4	131	[+]
ABS	30.20 31.20	28.00 34.00	16:04:27 15:12:23 15:12:23 14:30:19	105 28 13 261	31.00 31.00 31.00 31.00	2 3 2 1	25 110 508 25	30.00 29.60 29.00 28.80	31.60 31.80 32.00 32.40	171 80 3076 60	2 1 4 1
ASSECOPOL	59.25	-2.11 %	17:00:00	32	58.00	5	11498	58.00	58.65	989	2	126	7,437	[+]
ACP	58.00 59.90	53.35 65.15	17:00:00 17:00:00 17:00:00 17:00:00	18 87 122 223	58.00 58.00 58.00 58.00	1 2 2 1	50 1140 1175 20	57.95 57.90 57.80 57.60	58.70 58.75 58.80 58.85	342 1120 206 1220	1 2 2 2
ASSECOSEE	28.00	-0.71 %	17:00:00	44	27.80	1	606	27.80	28.00	3256	5	16	436	[+]
ASE	27.60 28.00	25.20 30.80	17:00:00 16:15:26 15:56:16 15:03:46	8 87 20 50	27.80 27.80 28.00 27.80	4 4 2 4	803 208 766 504	27.60 27.40 27.20 27.00	28.20 28.40 28.60 28.80	500 416 100 151	2 1 1 1
ASTARTA	11.50	-0.87 %	17:00:00	23	11.40	1	77	11.40	11.55	9000	1	2	18	[+]
AST	11.40 11.60	10.35 12.65	16:41:17 16:25:46 15:48:34 15:47:42	172 90 101 82	11.45 11.60 11.60 11.60	1 5 1 3	100 1308 80 569	11.05 11.00 10.95 10.50	11.60 12.15 12.20 12.40	120 200 210 100	1 1 1 1
ATAL	26.00	3.92 %	16:37:44	19	26.50	1	300	25.80	26.50	204	2	2	60	[+]
1AT	25.80 27.00	23.40 28.60	16:33:20 15:45:11 15:39:19 15:39:18	100 25 1 1	26.50 26.50 26.50 26.50	2 5 1 2	52 1241 944 200	25.50 25.00 24.80 24.50	26.70 27.00 27.10 27.50	27 1386 20 40	1 5 1 1
ATENDE	2.48	-1.71 %	16:25:53	200	2.30	5	1504	2.20	2.30	12884	1	3	8	[+]
ATD	2.20 2.48	2.02 2.46	15:07:10 14:36:43 14:36:43 14:17:55	1 1000 900 15	2.30 2.26 2.28 2.32	2 1 2 1	1200 200 2150 500	2.10 2.08 2.04 2.00	2.32 2.44 2.46 2.48	4000 800 16286 3100	1 1 4 2
ATLANTAPL	4.78	-4.18 %	13:20:19	626	4.58	1	1000	4.70	4.79	1700	1	2	9	[+]
ATP	4.58 4.78	4.31 5.24	13:01:28 12:17:16 09:36:20 09:24:05	20 204 170 830	4.58 4.78 4.78 4.78	1 1 1 1	350 1800 400 250	4.60 4.58 4.21 4.05	5.00 5.10 5.20 5.50	249 305 724 1991	1 1 1 2
ATLANTIS	0.40	-7.62 %	13:49:07	1	0.40	2	6770	0.40	0.43	10000	3	4	2	[+]
ATS	0.40 0.43	0.36 0.44	11:50:35 11:13:02 11:04:49 11:03:10	1000 500 1 1000	0.43 0.43 0.40 0.43	1 1 1 1	3095 2825 111 111	0.37 0.35 0.01 0.01	0.45 0.47 0.48 0.49	6999 3552 3279 1306	2 1 2 1
ATLASEST	1.10	0.00 %	14:28:11	550	1.10	1	10000	0.90	1.19	5000	1	1	1	[+]
ATL	1.10 1.10	0.99 1.21	17:00:00 14:30:04 17:00:00 16:04:43	1 100 100 55	1.10 1.09 1.10 1.10	1 0 0 0	1114 0 0 0	0.90 0.00 0.00 0.00	1.20 1.21 1.24 1.36	563 1523 700 6000	1 1 1 2
ATM	7.60	4.27 %	14:56:27	100	7.82	1	1080	7.46	7.82	965	1	1	10	[+]
ATM	7.60 7.82	6.84 8.36	12:20:29 12:20:29 09:00:00 12:25:56	200 1000 5 3	7.66 7.66 7.60 7.50	1 1 0 0	950 165 0 0	7.30 7.25 0.00 0.00	7.96 8.05 8.82 9.00	288 408 208 515	2 1 1 2
ATMGRUPA	3.54	-5.80 %	17:00:00	28	3.41	2	826	3.41	3.54	718	2	4	16	[+]
ATG	3.40 3.62	3.19 3.89	16:09:58 16:06:06 16:04:17 15:52:38	1 569 1 2	3.55 3.45 3.50 3.41	2 1 2 1	2835 360 2700 527	3.40 3.33 3.30 3.23	3.55 3.58 3.62 3.65	288 20 310 1000	1 1 1 1
ATREM	1.50	4.17 %	09:00:00	6	1.50	1	2500	1.35	1.43	759	1	0	0	[+]
ATR	1.50 1.50	1.35 1.65	14:13:03 14:13:03 09:00:00 09:00:00	1905 156 2 3	1.44 1.44 1.50 1.49	1 1 0 0	5800 510 0 0	1.34 1.10 0.00 0.00	1.44 1.50 1.64 2.20	5595 1086 508 10000	1 1 1 1
AUTOPARTN	3.50	1.74 %	17:03:20	118	3.50	1	228	3.50	3.55	400	1	76	265	[+]
APR	3.44 3.50	3.15 3.85	17:00:00 16:43:28 16:42:52 16:42:41	654 100 65 2000	3.50 3.50 3.48 3.48	1 2 2 2	400 936 2000 1490	3.48 3.47 3.45 3.44	3.60 3.67 3.69 3.80	600 809 400 200	1 2 1 1
BAHOLDING	0.57	1.05 %	17:02:38	1893	0.58	1	257	0.58	0.59	4000	2	69	39	[+]
BAH	0.55 0.59	0.51 0.63	17:00:00 17:00:00 17:00:00 17:00:00	850 1150 900 100	0.58 0.58 0.58 0.58	1 2 1 1	1840 4000 1400 714	0.57 0.57 0.56 0.56	0.59 0.59 0.59 0.59	2000 1355 4000 1500	1 1 1 1
BALTONA	6.40	1.56 %	15:40:25	1	6.50	1	100	6.30	6.40	377	1	4	27	[+]
BAL	6.30 6.50	5.80 7.00	15:40:18 15:40:14 15:40:13 14:44:09	234 1 80 20	6.40 6.40 6.35 6.35	1 1 1 0	213 18 200 0	6.20 5.50 1.00 0.00	6.50 6.70 6.90 7.00	3573 2946 786 230	5 2 1 1
BBIDEVNFI	3.44	3.30 %	15:53:39	500	3.44	2	1259	3.33	3.44	415	1	1	2	[+]
BBD	3.44 3.44	3.10 3.78	16:41:07 13:57:38 13:57:38 12:52:47	370 100 300 3	3.33 3.33 3.34 3.44	2 1 1 2	1522 3850 1000 606	3.30 3.25 3.23 3.20	3.45 3.46 3.47 3.48	830 500 1051 1835	1 1 2 1
BEDZIN	10.50	-6.22 %	16:42:52	100	9.80	1	130	9.10	9.80	200	1	0	5	[+]
BDZ	9.80 10.50	9.46 11.55	13:58:34 12:49:47 12:30:40 12:30:14	200 100 1 96	9.80 9.80 10.50 10.25	1 1 1 1	21 58 78 500	8.96 8.40 6.30 5.00	10.50 10.70 10.85 12.40	2408 50 136 399	5 1 1 1
BENEFIT	716.00	1.92 %	17:00:00	1	742.00	1	78	738.00	742.00	8	1	0	260	[+]
BFT	700.00 742.00	646.00 786.00	17:00:00 17:00:00 17:00:00 17:00:00	1 3 3 3	742.00 742.00 742.00 742.00	1 1 2 1	22 29 27 26	730.00 720.00 710.00 708.00	748.00 750.00 752.00 754.00	3 84 32 34	1 3 1 2
BEST	0.00	-3.60 %	12:52:29	360	21.40	1	420	18.60	19.30	43	1	0	0	[+]
BST	0.00 0.00	20.00 24.40	13:12:06 13:03:20 09:00:00 11:25:43	1 34 330 1	22.80 22.00 22.00 23.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	19.40 24.20 26.40 0.00	390 1 269 0	1 1 1 0
BETACOM	8.20	1.23 %	17:00:00	500	8.20	1	100	7.88	8.20	135	1	3	21	[+]
BCM	7.95 8.20	7.38 9.02	16:45:54 16:43:07 12:04:55 11:24:48	500 500 980 65	8.19 8.19 7.95 7.95	1 1 1 1	1000 1000 1000 2850	7.87 7.80 7.75 7.00	8.30 8.35 8.40 8.50	1865 1900 2000 161	2 2 2 2
BIK	12.00	0.00 %	09:00:00	26	12.00	1	700	11.66	12.00	310	2	0	0	[+]
BIK	12.00 12.00	10.80 13.20	10:16:25 09:56:30 09:00:00 10:15:10	14 81 5 50	12.00 12.00 12.00 12.18	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	12.18 12.24 12.40 12.48	680 80 747 233	1 1 1 2
BIOMEDLUB	1.07	3.81 %	17:04:30	1237	1.09	3	39397	1.09	1.12	3953	1	1,257	1,382	[+]
BML	1.05 1.15	0.96 1.18	17:04:30 17:04:30 17:03:03 17:01:50	22 654 400 180	1.09 1.09 1.09 1.09	2 3 3 4	2800 4193 6923 5634	1.08 1.08 1.07 1.07	1.12 1.12 1.13 1.14	5100 7611 20665 1000	3 4 3 1
BIOTON	2.72	-0.74 %	17:00:00	2000	2.68	1	520	2.67	2.70	413	1	35	95	[+]
BIO	2.68 2.75	2.45 2.99	16:49:59 16:49:55 16:49:55 16:41:41	23 57 400 1587	2.68 2.68 2.68 2.70	1 1 7 1	1000 545 5591 700	2.65 2.64 2.60 2.58	2.72 2.73 2.74 2.75	2136 330 700 623	3 1 2 1
BNPPL	48.00	-1.66 %	17:00:03	5	47.50	1	33	47.50	49.40	7	1	1	48	[+]
BNP	46.20 49.50	43.20 52.80	17:00:00 17:00:00 16:49:48 16:49:33	2 32 126 74	47.50 47.50 48.60 48.60	1 1 3 2	100 15 95 115	46.50 46.40 46.20 46.10	49.80 49.90 50.00 51.00	43 100 281 120	1 1 3 2
BOGDANKA	17.60	3.81 %	17:04:55	78	18.00	1	16	17.94	18.02	16	1	72	1,286	[+]
LWB	17.50 18.24	15.84 19.36	17:02:40 17:02:40 17:02:40 17:00:01	2 65 44 100	18.00 18.00 18.00 18.00	1 1 1 1	406 354 86 150	17.90 17.86 17.80 17.70	18.14 18.20 18.24 18.30	99 3562 100 230	1 8 1 3
BOOMBIT	18.00	7.21 %	17:00:00	1235	19.19	1	1900	19.10	19.19	5	1	82	1,527	[+]
BBT	17.62 19.50	16.20 19.80	17:00:00 17:00:00 17:00:00 17:00:00	165 80 5 400	19.19 19.19 19.19 19.19	1 1 3 1	150 22 1910 267	19.07 19.02 19.00 18.99	19.20 19.30 19.40 19.42	485 945 727 100	4 1 4 1
BORYSZEW	3.80	0.26 %	17:00:16	200	3.86	1	2	3.83	3.86	2530	2	15	56	[+]
BRS	3.80 3.90	3.42 4.18	17:00:00 17:00:00 17:00:00 17:00:00	9 2 2 170	3.86 3.86 3.86 3.86	1 1 1 2	200 173 300 750	3.82 3.82 3.81 3.81	3.88 3.88 3.89 3.90	2690 174 595 4150	1 1 1 3
BOS	4.36	0.70 %	16:28:09	613	4.33	1	4	4.25	4.33	387	1	27	114	[+]
BOS	4.18 4.38	3.93 4.79	16:22:45 16:21:57 15:51:07 15:45:25	137 250 1 96	4.32 4.32 4.34 4.25	1 3 1 1	300 3515 75 503	4.22 4.20 4.18 4.15	4.34 4.35 4.38 4.40	1000 749 600 1850	1 1 1 2
BOWIM	1.19	1.69 %	14:34:20	100	1.20	1	588	1.14	1.20	14900	1	2	2	[+]
BOW	1.19 1.20	1.08 1.30	11:34:19 09:09:46 16:15:02 16:09:24	1131 800 80 163	1.19 1.19 1.18 1.19	1 1 1 0	7500 400 500 0	1.12 1.10 1.00 0.00	1.22 1.29 1.44 1.48	7500 948 444 5550	1 2 1 2
BRASTER	0.27	-1.89 %	17:00:00	1982	0.26	1	5018	0.26	0.26	500	1	63	16	[+]
BRA	0.26 0.27	0.25 0.30	17:00:00 17:00:00 17:00:00 16:48:23	1000 3018 490 4500	0.26 0.26 0.26 0.26	1 1 3 1	8000 6598 22278 500	0.26 0.26 0.26 0.25	0.26 0.27 0.27 0.27	5000 8942 500 15749	1 1 1 1
BSCDRUK	39.00	1.30 %	11:15:38	44	39.00	1	60	38.70	39.00	216	2	0	2	[+]
BSC	39.00 39.00	35.10 42.90	09:00:00 16:04:43 16:03:53 15:59:39	5 55 140 100	39.00 38.50 38.60 38.60	2 1 1 1	115 215 67 3	38.60 38.50 30.00 28.00	39.40 39.50 39.70 39.90	69 38 35 15	1 1 1 1
BUDIMEX	169.00	-1.20 %	17:00:00	9	165.00	3	605	165.00	166.00	8	1	15	2,452	[+]
BDX	161.40 169.00	152.20 185.80	17:00:00 17:00:00 17:00:00 17:00:00	113 4 219 181	165.00 165.00 165.00 165.00	1 1 1 1	25 229 229 229	164.20 163.80 163.60 163.20	166.20 167.00 167.20 167.60	85 68 329 401	1 1 2 2
BUMECH	1.74	4.92 %	13:21:57	10	1.75	1	500	1.65	1.70	3654	2	5	9	[+]
BMC	1.65 1.79	1.57 1.91	13:21:42 12:17:28 12:06:06 11:36:03	195 1220 60 200	1.65 1.67 1.67 1.67	2 1 1 1	555 400 1170 400	1.65 1.63 1.63 1.62	1.74 1.75 1.78 1.79	321 740 800 16636	1 1 1 6
CAPITAL	1.17	-8.70 %	17:00:18	100	1.05	1	900	1.05	1.12	600	1	7	8	[+]
CPA	1.05 1.17	0.95 1.16	16:30:21 16:30:21 15:57:57 15:57:22	1000 599 900 1	1.06 1.06 1.10 1.06	1 1 1 1	1000 1000 2000 5000	0.96 0.95 0.91 0.91	1.17 1.35 1.39 1.40	592 2000 555 4211	1 1 1 4
CCC	29.20	1.50 %	17:04:01	9	29.80	1	256	29.66	29.80	5591	13	460	13,433	[+]
CCC	28.60 30.00	26.28 32.12	17:03:43 17:03:41 17:03:41 17:03:25	68 143 197 3	29.80 29.80 29.80 29.80	1 3 1 3	183 243 132 285	29.60 29.58 29.56 29.54	29.82 29.84 29.86 29.90	1238 150 19432 778	3 1 6 5
CDPROJEKT	282.50	-0.75 %	17:04:50	46	279.00	5	423	279.00	279.50	54	1	284	79,406	[+]
CDR	274.60 283.80	254.30 310.70	17:04:50 17:01:34 17:00:00 17:00:00	34 14 10 1	279.00 279.00 279.00 279.00	3 2 1 3	423 953 316 914	278.80 278.70 278.60 278.40	280.00 280.30 280.40 280.50	208 440 62 40	3 1 4 1
CDRL	12.50	-6.15 %	17:00:00	2795	11.45	1	200	11.20	11.45	1589	1	6	74	[+]
CDL	11.00 12.50	10.15 12.35	17:00:00 16:33:39 16:13:34 16:01:55	205 5 300 150	11.45 11.45 11.45 11.45	2 4 1 1	290 601 690 69	11.10 11.00 10.95 10.85	11.95 12.30 12.50 13.00	180 63 300 48	1 1 1 1
CELTIC	5.35	-2.73 %	12:19:41	179	5.35	2	650	5.00	5.35	821	1	0	1	[+]
CPD	5.35 5.35	4.82 5.85	12:54:02 12:12:20 13:22:58 13:21:53	180 350 1000 1000	5.50 5.50 5.20 5.20	1 1 1 0	200 200 1 0	4.50 4.00 2.52 0.00	5.40 5.95 6.00 6.35	2672 82 1000 986	1 1 1 1
CEZ	70.00	-6.22 %	16:19:49	14	65.60	1	7	66.50	70.90	14	1	2	120	[+]
CEZ	65.45 70.00	63.00 77.00	15:56:28 15:56:28 15:56:28 15:48:46	129 16 5 1	65.45 65.50 65.50 66.00	1 1 2 2	15 12 85 97	66.40 65.70 65.65 65.60	71.95 72.00 72.60 72.80	23 14 12 12	1 1 1 1
CIECH	25.50	4.84 %	17:00:54	500	26.00	1	38	25.55	26.00	66	1	39	972	[+]
CIE	24.50 26.00	22.95 28.05	17:00:44 17:00:34 17:00:34 17:00:34	500 362 100 38	26.00 26.00 26.00 26.00	1 2 1 2	827 927 827 1675	25.05 25.00 24.90 24.80	26.10 26.20 26.25 26.30	827 4927 827 70	1 3 1 1
CIGAMES	0.62	-2.05 %	17:03:05	2080	0.62	2	7994	0.62	0.62	3673	2	1,128	705	[+]
CIG	0.61 0.65	0.55 0.68	17:03:05 17:00:00 17:00:00 17:00:00	1250 900 526 500	0.62 0.62 0.62 0.62	1 1 2 4	2500 2000 42673 5466	0.62 0.62 0.62 0.62	0.63 0.63 0.63 0.63	2000 2000 12000 12583	1 1 1 2
CLNPHARMA	32.90	-0.47 %	17:02:44	50	32.05	3	569	32.05	32.45	100	1	11	357	[+]
CLN	32.05 33.10	29.65 36.15	17:00:00 17:00:00 17:00:00 17:00:00	31 200 19 19	32.05 32.05 32.05 32.05	1 1 1 1	500 500 40 90	32.00 31.80 31.50 31.20	32.55 32.70 32.80 32.90	76 150 123 269	1 1 1 2
CNT	12.70	-2.36 %	16:46:23	6	12.40	1	86	12.10	12.40	691	1	1	11	[+]
CNT	12.20 12.70	11.50 13.90	15:03:54 15:03:54 15:03:54 15:03:54	625 85 73 20	12.20 12.20 12.30 12.40	1 1 1 1	85 87 92 87	12.00 11.90 11.80 11.70	12.50 12.60 12.70 12.80	7950 20 1400 20	1 1 2 1
COGNOR	0.83	0.99 %	17:00:00	4490	0.82	1	261	0.82	0.82	12156	3	40	33	[+]
COG	0.80 0.83	0.75 0.91	16:46:41 15:59:07 15:44:52 15:36:15	5000 2150 1130 2573	0.82 0.82 0.82 0.82	1 2 1 3	1000 4310 3000 4100	0.81 0.80 0.80 0.79	0.83 0.84 0.84 0.85	6608 3000 11000 1500	2 1 2 1
COMARCH	176.00	1.12 %	17:04:37	7	180.00	1	1702	180.00	181.00	21	2	3	621	[+]
CMR	176.00 181.50	158.50 193.50	17:03:20 17:02:45 17:00:00 17:00:00	15 30 2 11	180.00 180.00 180.00 180.00	1 1 1 1	120 17 10 10	179.50 178.50 178.00 177.00	181.50 183.00 183.50 184.00	128 81 10 60	3 1 1 3
COMP	58.80	2.04 %	17:00:00	6	60.00	1	41	58.80	60.00	244	1	0	25	[+]
CMP	58.40 61.00	53.00 64.60	17:00:00 17:00:00 17:00:00 15:35:31	9 30 50 5	60.00 60.00 60.00 60.00	1 2 3 1	35 102 64 21	58.40 58.20 58.00 57.80	61.00 61.80 62.00 64.60	34 59 199 98	2 1 1 1
COMPERIA	0.00	0.00 %	13:55:03	3200	2.40	1	800	2.32	2.40	6296	3	0	0	[+]
CPL	0.00 0.00	2.16 2.64	09:00:00 10:35:31 15:43:35 09:41:13	100 739 375 2461	2.46 2.40 2.40 2.50	1 1 0 0	3700 373 0 0	2.30 1.71 0.00 0.00	2.64 5.90 20.00 22.00	400 1500 1300 75	1 1 1 1
CORMAY	1.05	4.11 %	17:03:13	750	1.04	3	14004	1.04	1.05	2000	1	2,166	2,286	[+]
CRM	1.02 1.10	0.94 1.15	17:01:33 17:01:33 17:00:05 17:00:00	66 8434 10276 800	1.04 1.04 1.04 1.04	1 1 5 2	2000 4789 17254 3200	1.03 1.03 1.03 1.03	1.06 1.06 1.06 1.06	1444 2700 15607 2000	1 1 4 1
CPGROUP	7.34	9.81 %	17:00:00	904	7.95	1	1100	7.25	7.95	1938	2	6	46	[+]
CPG	7.00 7.95	6.61 8.07	17:00:00 17:00:00 17:00:00 15:25:22	86 990 10 1070	7.95 7.95 7.95 7.34	1 1 1 0	1091 10 20 0	7.00 6.00 5.00 0.00	7.96 8.40 8.50 9.10	3 150 1365 1134	1 1 1 2
CYFRPLSAT	24.12	-0.98 %	17:00:00	482	24.20	1	500	24.20	24.24	825	2	351	8,489	[+]
CPS	24.00 24.62	21.72 26.52	17:00:00 17:00:00 17:00:00 17:00:00	632 1240 7757 740	24.20 24.20 24.20 24.20	2 1 4 2	1323 2380 2311 584	24.18 24.16 24.14 24.12	24.26 24.28 24.30 24.32	4 1706 879 4030	1 3 2 5
DATAWALK	37.30	-3.60 %	16:44:21	50	34.80	1	40	34.80	35.00	286	1	5	174	[+]
DAT	34.40 37.30	33.60 41.00	16:39:46 16:37:53 16:28:56 16:26:49	54 20 120 10	35.00 35.00 35.00 35.00	2 3 2 1	45 255 316 50	34.60 34.50 34.40 34.30	35.50 35.60 35.80 36.00	159 10 50 480	2 1 1 2
DEBICA	69.60	-1.47 %	17:00:00	50	67.00	2	51	66.80	67.00	100	1	0	21	[+]
DBC	67.00 69.60	62.80 76.40	17:00:00 17:00:00 17:00:00 17:00:00	4 23 50 50	67.00 67.00 67.00 67.00	3 1 1 4	233 100 15 106	66.60 66.40 66.00 65.00	68.00 69.00 69.60 69.80	57 29 52 149	1 1 1 5
DECORA	14.00	3.99 %	17:00:00	2	14.35	1	107	14.35	14.50	187	2	5	68	[+]
DCR	14.00 14.70	12.60 15.40	17:00:00 16:36:38 16:14:41 16:14:41	59 2 25 61	14.35 14.50 14.35 14.35	1 1 1 1	72 817 100 200	14.25 14.00 13.90 13.70	14.70 14.75 14.80 14.90	5 202 150 50	1 1 1 1
DEKPOL	23.00	0.00 %	09:00:00	15	23.00	1	100	17.20	21.00	15	1	0	0	[+]
DEK	23.00 23.00	20.70 25.30	09:00:58 09:14:18 09:02:15 10:35:07	10 5 48 15	23.00 23.00 21.00 21.50	1 0 0 0	290 0 0 0	17.10 0.00 0.00 0.00	22.90 23.00 24.00 24.60	250 160 798 264	1 1 1 1
DELKO	9.30	-3.23 %	14:47:37	560	9.00	2	140	9.00	9.10	324	1	1	7	[+]
DEL	9.00 9.30	8.40 10.20	14:47:37 14:29:25 13:57:25 13:53:31	40 50 20 3	9.00 9.10 9.10 9.20	1 1 1 1	57 20 1000 500	8.90 8.80 8.50 8.35	9.30 9.35 9.40 9.60	320 20 360 100	2 1 2 1
DEVELIA	1.79	0.67 %	17:00:00	924	1.80	2	7231	1.80	1.83	59	1	205	375	[+]
DVL	1.79 1.88	1.61 1.97	17:00:00 17:00:00 17:00:00 17:00:00	1000 2715 59 990	1.80 1.80 1.80 1.80	2 1 2 2	2614 125 2200 2893	1.80 1.79 1.78 1.77	1.83 1.85 1.86 1.86	350 548 6768 577	1 1 2 1
DGA	4.92	-3.72 %	14:06:51	41	4.66	1	459	4.66	4.82	1590	1	0	1	[+]
DGA	4.66 4.92	4.43 5.40	09:20:57 09:06:02 12:11:33 09:18:52	111 2 614 2	4.70 4.92 4.84 4.82	1 1 0 0	1639 224 0 0	4.60 4.42 0.00 0.00	5.50 6.10 6.12 6.16	799 140 73 55	1 1 1 1
DINOPL	152.20	0.47 %	17:01:42	28	151.20	1	98	149.70	151.20	4013	7	143	21,465	[+]
DNP	148.00 152.20	137.00 167.40	17:00:00 17:00:00 17:00:00 17:00:00	104 87 5 351	151.20 151.20 151.20 151.20	1 1 3 1	310 894 837 571	149.50 149.40 149.30 149.10	151.30 151.40 151.50 151.60	8409 219 1074 1987	3 1 6 2
DOMDEV	77.00	-4.74 %	17:02:49	10	72.40	2	184	72.40	73.80	121	1	14	1,008	[+]
DOM	72.40 77.00	69.40 84.60	17:01:12 17:01:12 17:01:12 17:01:12	6 20 5 23	72.40 72.40 72.40 72.40	4 16 1 2	90 861 121 221	72.20 72.00 71.80 71.60	74.00 74.20 74.40 74.60	171 125 171 121	2 2 2 1
DROZAPOL	1.09	1.85 %	14:01:51	900	1.10	1	100	1.05	1.09	785	1	2	2	[+]
DPL	1.09 1.10	0.98 1.20	13:50:48 12:21:10 12:21:10 15:31:27	763 40 100 185	1.10 1.10 1.09 1.08	1 2 1 1	50 880 291 80	1.04 1.03 1.02 1.00	1.10 1.14 1.18 1.18	1271 100 750 1303	1 1 1 1
ECHO	3.99	-0.51 %	17:00:00	385	3.90	1	2000	3.90	3.95	2300	2	46	178	[+]
ECH	3.85 3.99	3.60 4.38	17:00:00 17:00:00 17:00:00 17:00:00	50 1000 885 1000	3.90 3.90 3.90 3.90	1 2 1 2	200 1481 718 1366	3.88 3.88 3.86 3.85	3.98 3.99 4.00 4.01	500 1208 1857 400	1 1 3 1
EDINVEST	2.20	4.59 %	15:52:33	149	2.28	1	3550	2.18	2.28	6663	2	5	12	[+]
EDI	2.20 2.28	1.98 2.42	13:58:23 13:58:23 10:05:50 10:05:50	500 100 1024 3576	2.28 2.28 2.24 2.20	2 1 1 2	2500 4000 6785 2000	2.16 2.10 2.02 2.00	2.30 2.34 2.48 2.50	150 1500 225 8500	1 1 1 1
EFEKT	2.74	-1.48 %	16:43:23	550	2.66	1	3100	2.54	2.66	2450	1	5	14	[+]
EFK	2.50 2.74	2.48 3.00	16:14:17 15:49:20 10:51:11 10:51:11	500 30 100 200	2.64 2.60 2.50 2.50	1 8 1 1	2000 3273 400 500	2.52 2.50 2.44 2.36	2.74 2.94 2.98 3.00	374 295 340 400	1 1 1 1
EKOEXPORT	3.28	-2.42 %	16:35:48	5000	3.22	1	5000	3.22	3.25	400	1	20	65	[+]
EEX	3.17 3.28	2.96 3.60	16:22:15 16:00:50 16:00:50 16:00:09	500 211 196 593	3.25 3.25 3.25 3.24	1 2 1 1	1000 605 500 5000	3.21 3.20 3.19 3.18	3.28 3.30 3.32 3.36	1200 460 300 500	2 1 1 1
ELBUDOWA	1.35	-5.40 %	17:03:19	397	1.32	5	6383	1.31	1.32	2265	1	114	153	[+]
ELB	1.27 1.41	1.22 1.49	17:02:17 17:02:03 17:00:00 17:00:00	500 103 897 208	1.32 1.32 1.32 1.32	3 3 2 3	1950 2533 3863 5950	1.30 1.28 1.27 1.27	1.33 1.34 1.34 1.35	2500 2499 3814 2000	1 1 3 2
ELEKTROTI	3.46	0.88 %	17:03:49	575	3.43	1	20	3.35	3.43	2508	1	11	39	[+]
ELT	3.43 3.50	3.12 3.80	17:03:49 17:00:00 17:00:00 17:00:00	4 16 144 840	3.43 3.43 3.43 3.43	1 1 2 1	400 20 220 441	3.31 3.30 3.25 3.21	3.44 3.45 3.48 3.50	6020 3000 6936 7500	3 1 2 2
ELEMENTAL	1.38	-1.73 %	17:01:35	1751	1.36	1	5095	1.36	1.38	1300	1	95	128	[+]
EMT	1.32 1.43	1.25 1.52	17:00:51 17:00:00 17:00:00 17:00:00	1113 1939 3000 1111	1.36 1.36 1.36 1.36	1 1 2 1	521 1000 2000 1000	1.34 1.34 1.34 1.33	1.40 1.40 1.40 1.41	999 2997 2211 999	1 3 3 1
ELKOP	0.64	-5.62 %	16:06:33	1880	0.60	1	120	0.60	0.63	500	1	6	4	[+]
EKP	0.59 0.64	0.58 0.70	16:06:33 11:02:13 10:40:43 10:40:43	120 2000 1195 805	0.60 0.60 0.60 0.60	1 1 1 1	3499 1000 1000 3500	0.60 0.59 0.58 0.58	0.64 0.65 0.67 0.68	2392 1160 1998 2226	2 1 1 1
ELZAB	4.58	1.77 %	11:38:59	66	4.60	1	200	4.30	4.50	323	1	2	11	[+]
ELZ	4.50 4.60	4.14 5.00	11:36:53 10:59:57 10:57:58 10:56:51	1553 51 70 87	4.50 4.60 4.58 4.52	1 1 1 1	317 120 420 20	4.28 4.20 4.02 4.00	4.56 4.58 4.60 4.70	50 1000 1534 957	1 1 2 1
EMC	0.00	0.00 %	17:00:00	6	7.10	1	1230	6.10	7.10	414	2	0	0	[+]
EMC	0.00 0.00	6.40 7.80	16:34:50 11:45:42 09:11:21 10:50:51	80 200 15 92	6.75 6.75 7.45 7.50	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	7.40 7.50 7.75 7.95	577 258 3 93	2 1 1 1
ENAP	1.35	0.00 %	09:00:00	2	1.35	1	100	1.17	1.35	300	1	0	0	[+]
ENP	1.35 1.35	1.22 1.48	09:00:19 09:12:01 09:12:01 09:00:16	2 1 30 2	1.35 1.35 1.35 1.35	1 1 1 1	1905 1600 5 600	1.16 1.15 1.02 1.00	1.36 1.38 1.40 1.50	1000 1000 4505 30000	1 1 2 1
ENEA	5.05	-3.80 %	17:00:00	1613	4.81	5	16148	4.81	4.87	243	1	303	1,493	[+]
ENA	4.81 5.08	4.55 5.55	17:00:00 17:00:00 17:00:00 17:00:00	400 207 250 550	4.81 4.81 4.81 4.81	2 1 16 3	4041 8500 10559 9490	4.81 4.80 4.80 4.80	4.94 4.95 4.95 4.95	5511 2800 2600 5511	1 1 2 1
ENELMED	11.90	-0.83 %	12:12:18	50	11.90	1	660	11.50	12.00	740	3	1	7	[+]
ENE	11.90 11.90	10.80 13.00	12:01:28 12:24:06 12:24:06 11:27:14	500 238 11 39	11.90 12.00 11.90 11.50	1 0 0 0	12 0 0 0	7.00 0.00 0.00 0.00	12.20 12.40 12.50 13.20	944 164 38 97	1 1 1 1
ENERGA	6.69	4.03 %	17:04:20	38	6.85	2	2090	6.82	6.84	701	1	359	2,428	[+]
ENG	6.64 6.89	6.03 7.36	17:00:00 17:00:00 17:00:00 17:00:00	1487 312 238 436	6.85 6.85 6.85 6.85	2 3 3 2	410 638 1011 17177	6.80 6.80 6.79 6.78	6.85 6.86 6.87 6.87	29308 406 745 1406	9 2 2 3
ENERGOINS	0.50	0.00 %	12:57:33	1920	0.50	1	77	0.47	0.50	2580	2	4	2	[+]
ENI	0.50 0.50	0.45 0.55	12:57:33 11:04:46 16:32:10 09:17:06	80 1999 1897 24	0.50 0.50 0.50 0.50	1 1 1 1	3000 5000 503 300	0.45 0.45 0.44 0.43	0.50 0.54 0.55 0.55	3966 1111 3714 4585	2 1 1 2
ENTER	17.50	-5.82 %	17:02:04	50	17.00	3	185	16.90	17.00	100	1	14	242	[+]
ENT	17.00 18.00	15.75 19.25	17:02:04 17:02:04 17:02:04 17:00:00	100 50 200 800	17.00 17.00 17.00 17.00	1 1 1 1	35 26 30 100	16.75 16.70 16.65 16.60	17.10 17.15 17.40 17.45	1139 5000 331 269	2 1 3 1
ERBUD	14.20	-2.82 %	17:00:00	77	13.80	2	323	13.40	13.80	754	3	1	13	[+]
ERB	13.50 14.20	12.80 15.60	17:00:00 16:42:21 15:57:47 12:36:57	23 100 3 8	13.80 13.75 13.50 13.80	1 1 2 1	752 193 600 100	13.30 13.10 13.00 12.20	14.00 14.20 14.50 14.80	1000 29 297 300	1 1 1 1
ERG	22.80	21.05 %	17:00:35	73	27.60	1	30	20.20	27.60	17	1	1	19	[+]
ERG	22.00 27.60	24.80 30.00	17:00:35 17:00:35 17:00:35 15:06:19	34 45 68 330	27.60 27.60 27.60 22.80	1 1 1 1	5 200 500 1000	17.00 16.00 15.00 10.00	28.00 28.60 29.80 30.80	696 57 70 100	1 1 2 1
ESOTIQ	6.50	-2.80 %	17:04:32	451	6.24	1	270	6.20	6.34	157	1	5	31	[+]
EAH	6.20 6.50	5.86 7.14	16:24:40 16:19:14 15:28:03 14:44:03	165 230 500 500	6.24 6.20 6.20 6.26	1 1 1 3	500 1250 332 3826	6.18 6.12 6.02 6.00	6.36 6.40 6.50 6.64	500 100 4071 400	1 1 1 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	100	1.46	2.14	3	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	3.00	-1.37 %	17:00:00	300	2.87	1	1290	2.87	2.97	555	1	4	10	[+]
EUC	2.85 3.00	2.70 3.30	17:00:00 09:49:10 09:47:49 09:44:15	200 555 1000 445	2.87 2.86 2.85 2.86	2 2 1 1	260 398 180 500	2.86 2.85 2.83 2.81	2.98 2.99 3.00 3.05	600 2516 7118 1980	1 1 2 4
EUROCASH	16.15	4.28 %	17:03:44	1966	16.58	2	690	16.58	16.61	257	1	1,825	29,399	[+]
EUR	15.76 16.65	14.54 17.76	17:02:33 17:02:33 17:02:33 17:02:33	80 11657 246 281	16.58 16.58 16.58 16.58	3 2 2 2	376 893 241 685	16.55 16.54 16.53 16.51	16.62 16.63 16.64 16.65	950 468 704 2373	1 3 2 4
EUROHOLD	5.00	2.04 %	09:00:00	1	5.00	1	600	4.00	4.50	157	1	0	0	[+]
EHG	5.00 5.00	4.50 5.50	13:54:41 13:53:47 13:51:38 13:47:44	20 22 127 1	4.90 4.80 4.80 4.80	1 0 0 0	150 0 0 0	3.60 0.00 0.00 0.00	5.00 5.50 5.60 5.65	1249 151 100 445	2 1 1 1
EUROTEL	18.50	2.78 %	16:39:06	91	18.50	1	60	18.05	18.55	77	1	2	44	[+]
ETL	18.00 18.90	16.65 20.30	15:24:51 14:39:15 14:39:15 14:39:15	30 555 14 20	18.00 18.00 18.00 18.00	3 1 1 1	178 10 70 238	18.00 17.80 17.70 17.65	18.60 18.80 18.90 19.00	427 100 60 370	2 1 1 2
FAMUR	2.21	2.51 %	17:00:00	1311	2.25	1	214	2.21	2.25	2576	4	246	542	[+]
FMF	2.16 2.25	1.99 2.42	17:00:00 17:00:00 17:00:00 17:00:00	107 107 214 1545	2.25 2.25 2.25 2.25	1 1 1 2	500 1000 1000 3000	2.18 2.17 2.17 2.17	2.25 2.26 2.27 2.27	17236 4500 811 2403	7 1 2 2
FASING	11.45	3.06 %	11:13:38	44	11.80	1	500	11.45	11.75	90	1	2	27	[+]
FSG	11.40 11.80	10.35 12.55	11:13:38 11:13:38 10:39:04 10:34:35	48 658 42 600	11.75 11.40 11.75 11.40	2 1 1 1	462 1339 140 300	11.40 11.20 11.10 11.05	11.80 11.85 11.90 11.95	133 168 226 721	1 1 1 3
FEERUM	12.25	0.83 %	10:02:41	700	12.10	1	668	11.25	11.90	156	1	1	8	[+]
FEE	12.10 12.25	11.05 13.45	09:00:00 16:43:48 16:43:46 16:43:44	1 1 1 1	12.25 12.00 12.00 12.00	1 1 0 0	100 700 0 0	11.00 10.75 0.00 0.00	12.15 12.20 12.25 12.45	500 101 8327 203	1 1 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	73	1	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	15.80 26.00 28.00 33.40	843 155 150 52	1 1 1 1
FERRO	11.80	3.96 %	15:36:47	85	11.80	2	221	11.50	11.80	324	1	24	280	[+]
FRO	11.50 12.00	10.65 12.95	15:33:05 15:32:52 15:28:32 15:28:21	1200 1171 22 20	11.60 11.60 11.60 11.60	1 2 1 5	800 274 197 1457	11.40 11.35 11.05 11.00	11.85 11.90 11.95 12.00	500 174 165 957	1 3 1 5
FERRUM	4.10	0.00 %	12:32:07	1914	4.10	1	200	3.90	4.10	18858	2	2	8	[+]
FER	4.10 4.10	3.69 4.51	16:41:41 10:38:14 10:38:12 10:38:09	262 98 1 1	4.10 4.10 4.10 4.10	1 1 1 0	1000 2280 40 0	3.31 3.10 2.70 0.00	4.15 4.16 4.18 4.20	1500 1000 1189 550	2 1 1 1
FON	0.10	-0.40 %	16:18:40	1	0.10	1	4500	0.10	0.10	7764	2	40	4	[+]
FON	0.10 0.11	0.08 0.12	15:37:42 15:37:42 15:37:42 15:26:16	201 4300 5499 1794	0.11 0.10 0.10 0.10	1 1 1 1	9999 10000 5000 12950	0.10 0.10 0.10 0.10	0.11 0.11 0.11 0.11	4900 5000 13000 46511	1 1 1 5
FORTE	12.32	-6.08 %	17:00:00	300	11.44	3	251	11.44	11.50	1210	3	41	479	[+]
FTE	11.40 12.32	11.10 13.54	17:00:00 17:00:00 17:00:00 17:00:00	33 84 50 200	11.44 11.44 11.44 11.44	1 4 1 1	10 1522 218 125	11.42 11.40 11.38 11.34	11.52 11.58 11.64 11.68	624 800 423 1280	1 1 1 1
GETIN	1.02	0.00 %	17:02:17	1229	1.02	1	1000	1.01	1.02	2243	2	475	482	[+]
GTN	1.00 1.04	0.92 1.12	17:02:17 17:00:22 17:00:00 17:00:00	1000 6111 889 3000	1.02 1.02 1.02 1.02	1 2 4 5	2100 4500 5600 11425	1.01 1.00 1.00 1.00	1.03 1.03 1.03 1.03	5281 13732 20940 8500	5 5 5 1
GLCOSMED	0.75	-3.56 %	17:00:00	750	0.70	1	2250	0.70	0.71	1334	1	172	123	[+]
GLC	0.68 0.75	0.68 0.82	17:00:00 17:00:00 16:49:23 16:48:51	811 1055 4666 334	0.70 0.70 0.71 0.71	1 1 1 1	2000 12000 2887 5000	0.70 0.69 0.69 0.68	0.72 0.73 0.74 0.74	62 5737 5000 15000	1 2 1 2
GPW	33.70	1.51 %	17:00:00	21	33.70	1	300	33.50	33.70	165	2	47	1,566	[+]
GPW	33.10 33.95	30.35 37.05	17:00:00 17:00:00 17:00:00 17:00:00	834 100 17 24	33.70 33.70 33.70 33.70	1 2 3 2	435 60 1807 485	33.35 33.30 33.25 33.20	33.80 33.85 33.90 34.00	100 780 169 954	1 2 3 6
GROCLIN	0.81	0.00 %	17:00:00	1	0.81	1	2524	0.79	0.81	1883	2	2	2	[+]
GCN	0.81 0.82	0.73 0.89	09:06:19 09:06:19 09:00:00 17:00:00	361 1339 200 10	0.82 0.81 0.81 0.81	1 1 1 2	1200 200 9689 6174	0.79 0.78 0.78 0.77	0.82 0.83 0.83 0.84	1786 1700 500 3400	2 1 1 1
GRODNO	3.27	-0.62 %	17:00:00	5000	3.23	1	6000	3.22	3.23	500	1	28	91	[+]
GRN	3.21 3.33	2.95 3.59	16:47:33 16:46:29 16:44:35 16:39:23	1000 1000 3000 2000	3.23 3.23 3.23 3.23	1 1 1 1	270 500 4000 317	3.21 3.20 3.18 3.16	3.28 3.30 3.31 3.32	2300 453 520 250	1 1 1 1
GRUPAAZOTY	21.14	-0.76 %	17:00:00	36	20.90	1	23	20.74	20.92	23	1	77	1,611	[+]
ATT	20.58 21.36	19.03 23.24	17:00:00 17:00:00 17:00:00 17:00:00	23 100 86 23	20.90 20.90 20.90 20.90	2 1 3 1	680 991 500 48	20.70 20.62 20.60 20.52	20.94 20.96 21.00 21.02	163 23 654 48	1 1 5 1
GTC	6.59	-6.25 %	17:00:00	520	6.15	6	1893	6.15	6.19	2000	1	25	155	[+]
GTC	6.13 6.59	5.94 7.24	17:00:00 17:00:00 17:00:00 17:00:00	349 11 26 174	6.15 6.15 6.15 6.15	1 2 1 1	259 1057 300 500	6.14 6.13 6.10 6.09	6.22 6.27 6.28 6.30	11 200 2312 1312	1 1 3 1
HANDLOWY	44.05	0.23 %	17:01:50	100	44.00	1	19	43.55	44.00	290	1	19	815	[+]
BHW	43.40 44.75	39.65 48.45	17:00:00 17:00:00 17:00:00 17:00:00	8 19 100 19	44.00 44.00 44.00 44.00	3 1 1 1	3021 50 3 625	43.50 43.40 43.35 43.25	44.20 44.25 44.30 44.40	625 30 625 10	1 1 1 1
HELIO	7.20	9.72 %	15:06:43	5	7.90	1	300	6.55	7.90	67	1	3	19	[+]
HEL	6.95 7.90	6.50 7.90	15:05:19 15:05:19 13:34:52 09:32:30	1043 1086 2 30	7.25 7.20 7.20 6.95	1 1 1 0	156 385 40 0	6.50 6.40 4.00 0.00	8.95 9.10 9.25 10.10	370 234 751 1894	1 1 1 1
HERCULES	0.56	2.63 %	13:56:39	1360	0.55	1	1000	0.53	0.56	1600	1	8	4	[+]
HRS	0.51 0.56	0.51 0.62	13:56:39 12:13:31 12:11:10 09:00:00	1440 1414 1500 81	0.55 0.51 0.51 0.56	1 1 4 1	2000 1086 23554 943	0.51 0.51 0.51 0.49	0.56 0.57 0.57 0.57	14521 1086 999 7697	1 1 1 1
HYDROTOR	28.80	-2.08 %	16:40:16	177	28.20	2	300	28.00	29.00	290	1	1	32	[+]
HDR	28.20 29.20	26.00 31.60	16:40:16 16:40:16 16:20:15 15:11:43	28 35 190 307	28.40 28.40 29.00 29.00	1 2 1 1	10 112 290 18	27.80 27.60 27.40 26.20	29.20 30.00 31.80 32.00	263 2075 100 44	1 4 1 1
I2DEV	7.60	-5.88 %	16:43:23	1045	7.20	1	1090	7.15	7.30	100	1	21	147	[+]
I2D	7.00 7.60	6.85 8.35	15:11:13 15:11:13 12:50:30 12:25:47	1000 1120 14 1020	7.00 7.10 7.30 7.05	1 1 1 0	1200 900 12 0	6.85 6.70 6.65 0.00	7.35 7.40 8.30 8.40	499 1000 999 985	1 1 2 1
IDEABANK	1.65	-3.52 %	17:00:00	8	1.59	4	1794	1.59	1.63	1000	1	42	67	[+]
IDA	1.55 1.65	1.48 1.81	17:00:00 17:00:00 17:00:00 16:43:59	172 700 3120 34	1.59 1.59 1.59 1.63	1 2 2 1	1200 1600 1100 2000	1.57 1.57 1.56 1.56	1.63 1.63 1.64 1.64	1201 1800 345 961	2 1 1 1
IDMSAPL	0.73	-2.67 %	09:00:00	10	0.73	1	1491	0.68	0.72	16	1	0	0	[+]
IDM	0.73 0.73	0.66 0.80	09:00:00 17:00:00 11:01:09 10:46:56	10 10 332 300	0.75 0.75 0.70 0.70	1 1 1 1	11500 1150 5000 5679	0.68 0.67 0.65 0.29	0.73 0.90 0.96 1.00	10500 596 499 1388	2 1 1 3
IFIRMA	3.17	-0.63 %	16:17:03	250	3.14	1	250	3.14	3.17	400	1	1	5	[+]
IFI	3.12 3.17	2.86 3.48	16:11:11 14:59:27 14:52:58 14:52:58	510 88 62 88	3.13 3.12 3.12 3.12	1 1 1 2	100 250 250 600	3.10 3.08 3.06 3.05	3.18 3.19 3.20 3.22	700 250 1482 250	1 1 3 1
IIAAV	68.60	1.17 %	16:25:37	10	69.10	1	20	50.00	75.00	158	1	0	1	[+]
IIA	68.60 69.10	61.80 75.40	10:05:19 10:20:57 16:47:23 14:18:30	7 70 8 10	68.60 68.30 67.60 67.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	117.00 119.00 120.00 144.00	15 33 19 6	1 1 1 1
IMCOMPANY	12.50	2.59 %	13:36:34	261	11.90	1	69	11.70	11.90	1739	1	1	6	[+]
IMC	11.40 12.50	11.25 13.75	09:40:32 09:40:32 09:00:00 15:19:37	285 1 5 22	11.40 11.95 12.50 11.60	1 2 1 1	30 850 200 120	11.50 11.40 11.25 11.00	12.20 12.40 12.50 12.60	200 392 98 200	1 1 2 1
IMMOBILE	1.93	2.13 %	10:55:07	3	1.92	1	3	1.88	1.89	3997	1	2	3	[+]
GKI	1.84 1.93	1.74 2.12	10:28:51 10:25:18 09:38:38 09:36:29	500 1300 15 5	1.88 1.88 1.84 1.88	1 1 0 0	1000 4100 0 0	1.80 1.79 0.00 0.00	1.91 1.93 2.00 2.10	1000 155 3442 984	1 1 2 1
IMPEL	0.00	0.00 %	09:18:52	1	5.90	2	265	5.90	6.45	279	2	0	0	[+]
IPL	0.00 0.00	5.35 6.45	09:00:00 09:00:00 16:33:17 13:39:27	2 18 1 99	6.50 6.50 6.10 6.40	1 1 1 0	135 100 18 0	5.70 5.40 4.76 0.00	6.70 6.75 6.85 6.90	200 300 1280 100	1 1 1 1
IMPERA	0.00	0.00 %	10:15:10	2975	0.78	1	10000	0.78	0.83	9500	1	0	0	[+]
IMP	0.00 0.00	0.70 0.86	09:48:13 09:26:56 12:07:31 11:27:49	1 1 2 1	0.78 0.78 0.78 0.78	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.01 1.03 1.90 2.80	1481 718 676 76	1 1 1 1
IMS	2.14	-1.40 %	17:00:49	195	2.11	1	100	2.06	2.11	5038	3	51	103	[+]
IMS	2.00 2.14	1.93 2.35	17:00:49 17:00:49 17:00:45 17:00:00	500 267 1700 1000	2.11 2.11 2.11 2.11	1 1 1 2	2215 100 1000 3834	2.05 2.02 2.01 2.00	2.12 2.14 2.15 2.17	100 100 327 100	1 1 1 1
INGBSK	155.00	-0.77 %	17:00:00	2	153.80	1	200	153.60	153.80	550	1	14	2,186	[+]
ING	152.20 156.40	139.60 170.40	17:00:00 17:00:00 17:00:00 17:00:00	82 118 200 135	153.80 153.80 153.80 153.80	1 1 1 2	60 70 11 223	153.00 152.80 152.60 152.40	154.00 154.80 156.20 156.60	20 14 143 143	1 2 1 1
INPRO	4.16	-7.14 %	17:00:00	2	3.90	6	2782	3.78	3.90	497	1	1	2	[+]
INP	3.78 4.16	3.76 4.56	15:13:03 11:45:03 11:45:03 10:03:30	300 100 100 1	3.80 3.80 3.80 3.78	1 1 1 0	600 500 1 0	3.24 3.04 0.76 0.00	4.00 4.16 4.20 4.28	100 998 365 1799	1 1 1 1
INSTALKRK	15.00	-3.00 %	16:37:47	100	14.55	3	813	14.05	14.55	50	1	5	75	[+]
INK	14.05 15.00	13.50 16.50	15:39:22 15:39:22 15:39:22 15:20:58	322 7 71 693	14.05 14.15 14.20 14.15	1 1 1 1	1000 500 100 60	13.75 13.70 13.50 13.30	14.85 14.90 15.10 15.40	56 360 200 200	1 2 1 1
INTERAOLT	16.00	0.31 %	17:00:00	108	15.95	1	35	15.95	16.10	204	2	4	57	[+]
IRL	15.80 16.15	14.40 17.60	16:23:03 16:17:54 16:09:40 16:09:40	99 100 62 51	15.95 15.95 15.80 15.80	1 1 2 1	23 38 300 80	15.90 15.80 15.50 15.30	16.15 16.20 16.45 16.50	65 2300 60 360	1 2 1 3
INTERCARS	132.50	3.79 %	17:00:00	82	137.00	2	34	135.00	137.00	3	1	1	115	[+]
CAR	132.50 138.00	119.50 145.50	17:00:00 17:00:00 17:00:00 17:00:00	2 26 2 20	137.00 137.00 137.00 137.00	2 1 1 4	52 10 31 66	134.50 134.00 133.50 133.00	137.50 138.00 139.00 140.00	130 606 10 150	4 2 1 2
INTERFERI	3.00	-8.18 %	16:21:03	50	2.92	1	300	2.78	2.92	153	1	8	22	[+]
INF	2.92 3.10	2.70 3.30	16:21:03 16:21:03 16:04:51 14:39:36	50 10 10 1000	2.92 2.92 3.00 2.94	1 1 1 1	350 800 200 500	2.76 2.74 2.70 2.42	3.00 3.10 3.20 3.30	7990 999 200 1500	1 1 1 1
INTERSPPL	1.14	-0.44 %	13:13:21	1000	1.14	2	4980	1.07	1.14	6483	1	2	2	[+]
IPO	1.07 1.14	1.03 1.25	12:20:38 10:33:27 09:22:22 09:22:20	20 5 50 33	1.07 1.14 1.14 1.14	1 1 2 1	7220 5000 2500 625	1.04 1.03 1.00 0.80	1.14 1.29 1.36 1.40	6600 5000 5000 3000	1 1 1 1
INTROL	0.00	0.00 %	15:05:24	1	2.26	1	100	2.00	2.24	276	1	0	0	[+]
INL	0.00 0.00	2.04 2.48	13:49:35 17:00:00 14:27:50 14:25:49	256 1000 744 3256	2.20 2.20 2.20 2.20	1 1 1 1	1000 100 100 100	1.98 1.90 1.80 1.73	2.30 2.38 2.70 2.78	2000 535 50 1221	1 1 1 1
INWESTCON	1.62	-1.28 %	15:07:50	170	1.54	2	1260	1.50	1.54	600	1	30	46	[+]
INC	1.47 1.64	1.46 1.78	15:07:50 13:39:06 13:24:16 13:24:16	830 5 180 4613	1.53 1.53 1.47 1.47	1 4 1 1	5560 4840 500 1000	1.46 1.45 1.32 1.00	1.56 1.60 1.61 1.62	5130 657 2626 27141	1 1 2 3
IPOPEMA	1.60	0.00 %	15:45:48	1427	1.60	1	4839	1.55	1.65	4546	1	4	7	[+]
IPE	1.60 1.60	1.44 1.76	09:11:18 16:06:37 15:35:24 14:29:33	3000 390 1000 2000	1.60 1.60 1.60 1.52	1 1 1 1	2000 10 10 111	1.50 1.42 1.20 0.11	1.70 1.75 1.76 1.90	5000 8500 3000 400	1 1 1 1
IZOBLOK	23.20	-4.27 %	12:14:01	17	22.40	1	62	22.40	24.10	60	1	0	4	[+]
IZB	22.40 23.20	20.90 25.50	09:57:50 09:55:35 17:00:00 13:40:24	171 10 23 60	22.40 23.20 23.40 22.90	1 1 1 1	101 98 49 50	22.00 21.30 21.10 21.00	24.20 24.40 24.50 25.00	40 80 25 50	1 1 1 1
IZOLACJA	1.55	0.00 %	09:00:20	2	1.55	1	700	0.50	1.55	1488	2	0	0	[+]
IZO	1.55 1.55	1.40 1.70	13:18:02 13:15:08 09:00:00 09:01:10	1 1867 1 2	1.55 1.46 1.55 1.55	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.70 1.79 1.80 1.85	5000 284 1116 1637	1 1 2 3
IZOSTAL	2.14	-2.33 %	16:44:13	46	2.10	2	1000	2.07	2.10	6799	1	9	19	[+]
IZS	2.05 2.15	1.93 2.35	15:47:33 15:47:33 15:47:33 14:51:08	800 100 100 40	2.10 2.09 2.09 2.05	4 1 1 1	3250 50 100 100	2.04 2.01 1.99 1.98	2.11 2.12 2.14 2.15	1667 960 600 1050	1 1 1 2
JSW	12.97	-0.78 %	17:01:26	1000	12.75	2	372	12.74	12.75	8566	6	1,082	13,970	[+]
JSW	12.60 13.25	11.68 14.26	17:01:26 17:00:55 17:00:46 17:00:29	1000 1254 78 100	12.75 12.75 12.75 12.75	2 3 3 17	11000 400 1514 6484	12.73 12.72 12.71 12.70	12.76 12.77 12.78 12.79	156 235 44 234	2 2 1 2
JWCONSTR	3.05	0.66 %	17:00:00	447	3.05	1	500	2.96	3.05	644	2	2	7	[+]
JWC	2.97 3.05	2.75 3.35	17:00:00 10:06:10 09:00:00 09:00:00	53 930 50 1000	3.05 2.97 3.05 3.05	1 2 1 1	925 2900 300 2340	2.95 2.94 2.90 2.71	3.07 3.08 3.12 3.13	1750 2500 1950 300	1 1 2 1
K2INTERNT	6.90	0.00 %	13:08:35	15	6.90	2	321	6.70	6.90	151	1	0	1	[+]
K2I	6.90 6.90	6.25 7.55	13:08:35 09:00:00 13:27:43 12:40:57	130 5 5 1	6.90 6.90 6.90 6.70	1 1 1 1	1250 800 248 82	6.65 6.50 6.05 6.00	6.95 7.30 7.45 7.50	1200 222 377 440	1 1 2 2
KERNEL	35.30	-3.54 %	17:00:00	9	34.05	2	642	34.05	34.30	10000	1	13	437	[+]
KER	34.00 35.65	31.80 38.80	17:00:00 17:00:00 17:00:00 17:00:00	26 44 1 34	34.05 34.05 34.05 34.05	5 1 2 1	6579 150 65 122	34.00 33.80 33.50 33.35	34.35 34.90 35.25 35.30	1 60 100 80	1 1 1 2
KETY	330.00	-1.38 %	17:01:08	8	321.50	2	30	321.00	324.00	215	1	2	532	[+]
KTY	321.50 331.00	297.00 363.00	17:00:33 17:00:00 17:00:00 17:00:00	27 2 2 2	321.50 321.50 321.50 321.50	3 8 2 2	20 111 103 20	320.50 320.00 319.00 315.00	325.00 326.00 328.00 329.00	13 14 63 161	2 2 1 4
KGHM	59.86	-2.12 %	17:02:11	160	58.10	7	30101	58.10	58.16	1188	2	696	40,855	[+]
KGH	57.56 59.94	53.88 65.84	17:00:33 17:00:00 17:00:00 17:00:00	160 140 187 500	58.10 58.10 58.10 58.10	2 1 3 2	105 535 2952 697	58.08 58.06 58.04 58.02	58.20 58.24 58.28 58.34	120 1186 2174 1185	1 2 3 2
KGL	12.00	4.35 %	09:00:00	2	12.00	1	5	11.50	11.55	700	1	0	0	[+]
KGL	12.00 12.00	10.80 13.20	09:00:00 12:22:53 09:58:39 13:27:03	2 3 245 420	11.50 11.50 11.55 11.40	1 1 0 0	700 300 0 0	11.00 10.00 0.00 0.00	12.00 15.40 18.35 18.90	293 100 65 330	1 1 1 1
KINOPOL	7.60	0.66 %	12:34:15	1	7.65	1	100	7.50	7.65	100	1	6	46	[+]
KPL	7.55 7.65	6.85 8.35	12:34:11 12:34:02 12:33:46 12:33:31	78 202 102 101	7.60 7.60 7.60 7.60	1 1 1 1	919 512 5 30	7.35 7.00 5.60 3.00	7.70 7.90 8.15 8.25	875 978 199 200	1 2 1 1
KOGENERA	27.00	0.00 %	16:47:30	3	27.00	1	10	26.70	27.00	45	1	0	6	[+]
KGN	27.00 27.20	24.30 29.70	16:45:32 14:48:43 14:48:43 13:31:25	50 2 28 22	27.00 27.20 27.10 27.10	2 2 1 1	100 110 200 55	26.20 26.00 25.70 24.00	27.40 28.00 28.90 29.30	17 400 194 7	1 1 3 1
KOMPAP	0.00	0.00 %	15:44:02	2359	6.45	1	200	6.05	6.30	1200	1	0	0	[+]
KMP	0.00 0.00	5.85 7.05	15:41:07 15:40:04 15:39:31 09:29:51	3000 10000 2500 80	6.45 6.45 6.45 6.45	1 0 0 0	1250 0 0 0	6.00 0.00 0.00 0.00	6.45 6.75 6.80 7.00	1000 80 214 1084	1 1 1 1
KOMPUTRON	0.95	-1.28 %	16:49:10	2000	0.93	1	2173	0.92	0.93	3000	1	56	51	[+]
KOM	0.88 0.97	0.86 1.04	14:40:48 14:40:48 14:37:51 14:21:42	706 181 613 952	0.88 0.88 0.89 0.88	4 1 1 3	1886 10000 1200 4200	0.88 0.87 0.87 0.86	0.93 0.94 0.95 0.96	7450 6704 5000 4500	3 3 1 2
KPPD	0.00	0.00 %	11:31:05	5	24.60	1	50	23.80	24.60	463	2	0	0	[+]
KPD	0.00 0.00	22.20 27.00	09:04:31 09:06:43 09:18:04 09:18:04	100 100 25 25	24.60 24.60 24.60 23.80	1 0 0 0	330 0 0 0	23.60 0.00 0.00 0.00	25.80 35.00 37.00 44.00	68 85 100 500	1 1 1 1
KREC	4.15	3.10 %	17:00:00	10	4.33	1	1315	4.14	4.33	1730	1	0	0	[+]
KRC	4.15 4.33	3.73 4.55	09:00:00 11:50:58 11:50:28 11:50:28	100 1717 2033 167	4.15 4.20 4.20 4.20	2 1 1 1	3535 1900 7391 2500	4.14 4.13 3.80 3.74	4.34 4.38 4.53 5.06	1850 688 65 68	1 1 1 1
KREDYTIN	5.50	-12.50 %	15:07:49	2	7.00	1	250	6.05	6.20	180	1	5	26	[+]
KRI	5.10 7.30	6.00 7.30	15:05:48 15:05:39 15:04:14 15:04:13	1 5 290 500	6.05 6.05 6.05 6.05	2 2 1 2	150 250 200 700	5.50 5.45 5.30 5.20	7.00 7.15 7.70 8.00	844 497 1143 438	2 1 2 2
KRKA	297.00	-3.41 %	10:37:06	1	283.00	1	40	285.00	292.00	3	1	0	14	[+]
KRK	283.00 297.00	268.00 326.00	10:31:38 10:31:14 10:26:44 09:29:19	2 12 3 20	283.00 284.00 284.00 290.00	1 1 1 1	3 13 9 3	283.00 282.00 277.00 276.00	297.00 309.00 311.00 325.00	4 15 13 5	2 1 1 1
KRUK	70.50	-1.16 %	17:04:07	20	68.20	1	25	67.55	68.20	1294	3	179	12,117	[+]
KRU	66.10 71.00	63.45 77.55	17:03:43 17:02:52 17:00:48 17:00:30	125 10 39403 75	68.20 68.20 68.20 68.20	1 3 2 1	18 166 43 10	67.40 67.30 67.20 67.10	68.35 68.50 68.65 68.80	42 1295 41 64	2 2 2 3
KRUSZWICA	48.10	1.06 %	17:00:00	1	47.50	2	37	47.50	48.00	550	1	1	60	[+]
KSW	47.30 49.30	43.30 52.80	16:18:47 16:18:26 16:17:15 16:14:31	94 50 56 10	48.00 48.00 47.90 47.90	3 2 2 1	214 50 55 20	47.30 47.10 47.00 46.50	49.00 49.30 49.40 50.00	30 10 200 20	2 1 1 1
KRVITAMIN	3.94	-0.25 %	16:19:10	180	3.94	1	170	3.94	4.00	300	1	1	5	[+]
KVT	3.84 3.94	3.55 4.33	16:13:02 16:13:02 13:07:01 13:06:35	140 200 75 120	3.90 3.90 3.84 3.88	1 1 2 1	460 250 515 1995	3.90 3.88 3.84 3.83	4.02 4.08 4.13 4.15	1870 200 255 500	1 1 1 1
LABOPRINT	10.00	0.00 %	11:05:54	5	10.00	1	50	9.72	10.00	286	1	0	0	[+]
LAB	10.00 10.00	9.00 11.00	09:00:00 09:00:00 09:00:00 10:49:51	2 2 2 1	10.00 10.00 10.00 10.00	1 1 2 1	800 50 60 35	9.60 9.30 8.90 8.60	10.05 10.10 11.20 11.40	750 47 37 100	1 1 1 1
LARQ	4.26	-2.84 %	12:32:44	50	4.10	1	1850	4.08	4.26	29	1	0	0	[+]
LRQ	4.10 4.26	3.84 4.68	09:03:04 16:03:30 15:48:59 15:47:27	5 10 33 1850	4.26 4.22 4.08 4.08	1 1 1 1	123 800 1500 470	4.00 3.90 3.80 3.52	4.28 4.30 4.50 4.54	1775 2000 3715 1100	1 1 2 1
LENA	3.00	1.00 %	16:20:26	450	3.03	1	83	3.02	3.03	550	1	13	39	[+]
LEN	2.97 3.05	2.70 3.30	16:08:37 15:45:54 15:45:54 14:56:55	417 250 620 29	3.02 3.00 3.00 2.99	3 1 1 3	2471 20 264 886	3.00 2.97 2.92 2.90	3.04 3.05 3.06 3.09	707 1444 1300 3443	1 2 2 3
LENTEX	7.52	0.00 %	16:15:39	1120	7.48	1	185	7.40	7.48	4063	3	3	25	[+]
LTX	7.40 7.52	6.78 8.26	16:15:39 15:31:20 15:22:22 15:09:43	2 148 220 50	7.48 7.48 7.40 7.48	1 3 1 1	450 3900 230 1500	7.38 7.30 7.28 7.16	7.50 7.54 7.58 7.60	200 300 4799 2800	1 1 3 1
LIBET	1.01	1.01 %	17:00:00	1000	1.00	1	49811	1.00	1.04	15530	3	900	916	[+]
LBT	0.95 1.07	0.91 1.11	17:00:00 17:00:00 17:00:00 16:49:54	300 200 500 40	1.00 1.00 1.00 1.05	5 4 5 1	69434 46972 61120 2650	0.99 0.98 0.97 0.96	1.05 1.06 1.06 1.07	50000 2600 3560 66338	1 1 1 3
LIVECHAT	41.70	3.16 %	17:00:00	12	42.50	2	2042	42.50	42.85	60	2	111	4,624	[+]
LVC	41.00 42.85	37.55 45.85	17:00:00 17:00:00 17:00:00 17:00:00	10 50 10 390	42.50 42.50 42.50 42.50	4 1 1 1	148 200 230 50	42.40 42.20 42.05 42.00	43.00 43.10 43.30 43.40	905 548 906 250	5 2 2 2
LOKUM	12.00	-1.67 %	13:03:54	17	11.80	2	383	11.80	12.10	727	1	0	4	[+]
LKD	11.80 12.00	10.80 13.20	10:02:35 09:08:01 09:00:00 16:33:32	165 100 78 301	12.00 12.00 12.00 12.00	2 1 2 2	670 125 1087 450	11.50 11.00 10.20 10.00	12.50 12.60 12.80 13.00	400 70 391 300	2 1 2 1
LOTOS	51.20	5.49 %	17:04:57	16	53.00	1	40	52.92	53.00	10438	1	729	38,677	[+]
LTS	50.30 54.80	46.08 56.32	17:04:26 17:04:22 17:04:22 17:04:22	286 20 50 100	53.00 53.00 53.00 53.00	1 1 2 1	133 12158 73 6041	52.86 52.72 52.70 52.64	53.06 53.14 53.16 53.20	1217 58 608 29	2 1 2 1
LPP	5,550.00	-3.69 %	17:00:00	3	5,220.00	1	1	5220.00	5225.00	3	1	3	15,150	[+]
LPP	5,205.00 5,550.00	4996.00 6105.00	17:00:00 17:00:00 17:00:00 17:00:00	6 1 3 1	5,220.00 5,220.00 5,220.00 5,220.00	1 2 13 5	11 4 137 16	5210.00 5205.00 5200.00 5195.00	5235.00 5240.00 5245.00 5250.00	3 9 7 23	1 2 2 4
LSISOFT	14.70	2.74 %	16:05:44	150	15.00	1	3	14.80	15.20	630	1	4	58	[+]
LSI	14.40 15.30	13.25 16.15	16:01:48 16:01:48 13:56:06 13:17:09	47 100 150 100	14.80 14.80 15.00 14.60	1 1 2 2	69 379 760 220	14.65 14.60 14.50 14.45	15.30 15.60 15.95 16.00	179 400 150 600	2 1 1 2
LUBAWA	0.70	0.00 %	17:00:00	2600	0.70	1	422	0.70	0.70	15000	1	115	81	[+]
LBW	0.69 0.71	0.63 0.76	15:18:06 15:16:14 15:13:48 15:09:41	1000 5000 2747 2	0.70 0.70 0.70 0.70	2 1 3 1	6553 15000 9646 2150	0.69 0.69 0.69 0.69	0.70 0.70 0.71 0.71	6224 10000 6422 7908	2 1 2 3
MABION	24.30	-2.46 %	17:01:58	17	23.80	1	150	23.40	23.80	356	2	20	478	[+]
MAB	23.30 24.35	21.90 26.70	17:00:00 17:00:00 17:00:00 17:00:00	35 25 47 436	23.80 23.80 23.80 23.80	4 2 1 3	395 140 200 250	23.35 23.30 23.25 23.20	23.90 23.95 24.00 24.20	230 175 413 40	2 2 1 1
MAKARONPL	5.15	-0.97 %	17:03:39	200	5.10	1	100	5.05	5.10	515	2	10	49	[+]
MAK	5.00 5.20	4.64 5.65	17:00:45 16:43:23 16:30:07 16:22:31	200 10 127 20	5.10 5.10 5.00 5.00	11 1 2 4	13154 1000 573 1850	5.00 4.96 4.94 4.90	5.15 5.20 5.25 5.30	2228 15776 2560 1900	4 7 7 3
MANGATA	50.50	6.69 %	16:46:40	60	51.00	1	16	49.00	51.00	70	1	1	43	[+]
MGT	49.60 52.00	45.60 55.50	16:36:00 15:50:46 15:23:03 15:23:03	30 200 2 60	51.00 50.00 49.60 49.60	3 1 2 1	58 20 62 30	48.00 47.80 47.00 46.80	51.50 53.00 54.50 56.50	137 94 11 20	2 2 1 1
MARVIPOL	3.76	-2.70 %	17:00:00	10	3.60	1	2000	3.55	3.60	80	1	32	115	[+]
MVP	3.54 3.78	3.39 4.13	17:00:00 16:49:21 16:41:49 16:21:31	400 910 500 650	3.60 3.60 3.61 3.65	3 1 1 1	2731 500 500 302	3.54 3.52 3.45 3.36	3.61 3.65 3.67 3.69	205 349 900 500	1 1 1 1
MASTERPHA	3.80	4.05 %	17:02:27	700	3.85	2	587	3.85	4.00	2300	4	10	37	[+]
MPH	3.80 4.00	3.42 4.18	17:00:00 17:00:00 16:36:29 16:10:28	448 52 300 500	3.85 3.85 4.00 3.90	1 3 1 1	200 476 350 300	3.51 3.50 3.37 3.00	4.09 4.14 4.18 4.20	800 400 800 630	1 1 1 2
MBANK	231.00	-1.60 %	17:01:31	4	222.00	2	33	221.80	222.00	206	5	40	8,974	[+]
MBK	216.60 231.00	208.00 254.00	17:00:00 17:00:00 17:00:00 17:00:00	3 22 5 17	222.00 222.00 222.00 222.00	2 2 2 2	39 73 39 39	221.60 221.40 221.20 220.80	222.40 222.80 223.00 223.40	86 23 39 39	2 1 2 2
MBWS	9.00	0.00 %	09:08:09	3	8.99	1	5	7.04	8.99	100	1	0	1	[+]
MBW	8.99 9.00	8.10 9.90	09:00:00 09:00:00 09:00:00 17:01:27	21 31 48 10	9.00 9.00 9.00 8.99	1 1 1 0	109 71 2500 0	7.00 6.98 5.30 0.00	9.00 11.00 11.50 12.00	114 36 40 270	1 1 1 2
MCI	8.04	1.00 %	17:00:00	20	8.08	1	500	7.90	8.08	3430	2	17	136	[+]
MCI	7.82 8.08	7.24 8.84	14:25:28 12:21:04 12:19:16 12:19:16	13 100 950 550	7.82 8.00 8.08 8.08	2 1 1 1	376 180 38 103	7.82 7.80 7.70 7.60	8.38 8.82 8.84 9.00	900 1000 1000 820	1 1 1 3
MDIENERGIA	2.45	-6.12 %	16:39:01	1	2.30	1	999	2.26	2.30	999	1	2	5	[+]
MDI	2.25 2.45	2.21 2.69	16:34:43 16:09:15 16:09:15 15:32:18	800 949 42 100	2.25 2.28 2.30 2.36	1 1 0 0	201 20 0 0	2.16 2.00 0.00 0.00	2.36 2.45 2.48 2.50	2960 3202 16 2945	1 1 1 1
MEDIACAP	1.51	9.85 %	09:47:01	389	1.51	1	1000	1.28	1.64	581	1	1	2	[+]
MCP	1.51 1.51	1.36 1.66	09:47:01 17:01:37 17:01:37 17:01:37	1000 5000 1000 1739	1.51 1.37 1.37 1.37	1 1 1 1	1000 1000 768 460	1.28 1.26 1.25 1.12	1.64 1.66 1.69 1.70	10000 7565 1808 77	1 1 2 1
MEDICALG	21.30	-6.10 %	17:04:58	44	20.00	1	150	19.98	20.00	46	1	4	83	[+]
MDG	20.00 21.30	19.18 23.40	17:04:58 17:04:58 17:04:53 17:00:00	50 60 7 12	20.00 20.00 20.00 20.00	1 1 1 1	40 100 86 25	19.94 19.92 19.88 19.80	20.40 20.50 20.65 20.80	90 125 100 17	2 2 1 1
MENNICA	19.80	0.00 %	12:50:48	80	19.00	1	20	19.00	19.20	100	1	1	14	[+]
MNC	19.00 19.80	17.90 21.60	11:26:49 10:55:40 10:10:24 10:10:24	20 10 60 40	19.00 19.00 19.00 19.00	3 1 1 1	402 500 7 52	18.60 18.50 17.40 17.00	19.40 19.50 19.80 19.90	950 500 570 600	1 1 2 1
MERCATOR	16.18	-1.61 %	17:04:28	117	15.86	4	784	15.84	15.94	300	1	55	885	[+]
MRC	15.80 16.40	14.58 17.78	17:03:31 17:02:14 17:02:14 17:02:14	46 200 103 72	15.86 15.86 15.86 15.86	1 6 1 3	100 1497 115 550	15.82 15.80 15.72 15.70	15.98 16.00 16.10 16.20	200 2231 100 2308	2 7 1 3
MERCOR	6.88	0.00 %	17:00:00	10	6.50	1	1	6.50	6.70	390	1	2	10	[+]
MCR	6.50 6.88	6.20 7.56	16:24:44 13:38:32 13:38:32 13:38:32	10 20 180 10	6.70 6.82 6.80 6.78	1 1 1 1	10 10 200 140	6.48 6.30 6.22 6.20	6.82 6.84 6.86 6.94	12 180 94 1110	1 1 1 1
MEXPOLSKA	1.69	0.00 %	11:02:41	1	1.69	1	685	1.46	1.68	1192	1	3	4	[+]
MEX	1.58 1.69	1.53 1.85	11:02:30 10:44:22 10:42:51 09:00:26	50 2 2700 2	1.60 1.69 1.58 1.69	1 1 1 1	1000 1000 80 2000	1.36 1.35 1.20 1.03	1.69 1.70 1.75 1.76	1501 6864 1048 200	2 2 2 1
MFO	13.90	3.97 %	17:00:00	59	14.40	1	552	14.00	14.40	659	1	8	122	[+]
MFO	13.65 14.80	12.55 15.25	16:47:59 16:47:49 16:47:41 16:47:41	4 827 530 500	14.40 14.30 14.30 14.10	1 1 1 2	100 500 57 480	13.70 13.65 13.60 13.50	14.60 14.70 14.90 15.10	59 387 96 47	1 1 1 1
MILLENNIUM	3.30	1.42 %	17:00:00	399	3.30	2	1271	3.30	3.32	5412	2	1,416	4,660	[+]
MIL	3.26 3.34	2.97 3.63	17:00:00 17:00:00 17:00:00 17:00:00	619 4041 570 20000	3.30 3.30 3.30 3.30	1 1 1 2	1170 1170 2 310	3.29 3.28 3.28 3.27	3.33 3.33 3.34 3.35	2796 710 2400 33625	2 1 2 7
MIRACULUM	1.04	0.00 %	16:43:00	1000	1.03	1	1000	1.00	1.03	1200	1	6	6	[+]
MIR	1.00 1.04	0.94 1.14	11:34:02 10:40:33 10:40:33 09:06:31	20 4000 100 1000	1.04 1.00 1.00 1.04	2 1 1 1	1600 1000 1000 6965	0.98 0.98 0.95 0.94	1.04 1.04 1.08 1.10	2970 3000 5290 3830	2 1 2 1
MIRBUD	0.85	0.95 %	16:49:50	85	0.85	1	1000	0.82	0.85	4235	2	175	145	[+]
MRB	0.81 0.85	0.76 0.93	16:49:36 16:49:36 16:49:30 16:48:32	480 10120 415 289	0.85 0.85 0.82 0.82	1 1 1 2	300 2000 610 3117	0.81 0.81 0.81 0.80	0.85 0.86 0.86 0.87	23234 8690 1800 2148	4 2 1 1
MLPGROUP	53.00	2.91 %	09:00:00	1	53.00	2	31	48.00	53.00	611	2	0	0	[+]
MLG	53.00 53.00	47.80 58.00	13:48:57 13:48:53 09:00:00 17:00:00	35 1 1 10	51.50 51.50 55.00 51.50	1 0 0 0	3 0 0 0	37.00 0.00 0.00 0.00	53.50 55.00 56.00 64.00	1 227 219 8	1 2 4 1
MOBRUK	137.00	0.00 %	12:35:18	56	136.00	1	56	135.00	141.00	54	1	0	23	[+]
MBR	134.00 137.00	124.00 150.00	11:46:06 11:28:59 10:12:57 10:12:30	30 10 5 26	136.00 136.00 134.00 134.00	1 1 1 1	84 5 15 10	131.00 124.00 123.00 121.00	170.00 180.00 185.00 195.00	7 588 3 80	1 2 1 1
MOJ	0.00	0.00 %	09:34:16	800	0.69	1	13000	0.64	0.69	11200	1	0	0	[+]
MOJ	0.00 0.00	0.62 0.76	09:05:51 09:04:06 15:58:53 10:38:23	1888 10000 1112 1710	0.66 0.66 0.66 0.66	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.70 0.83 0.85 0.88	2436 828 350 48214	1 1 1 1
MOL	25.00	3.17 %	17:00:00	2	26.00	1	2928	23.50	26.00	2028	2	1	17	[+]
MOL	23.78 26.00	22.50 27.50	15:06:20 12:43:53 12:15:05 09:58:03	6 20 20 1	24.14 24.24 24.46 24.44	1 1 1 1	71 110 35 45	23.22 23.20 23.00 21.80	26.06 26.10 27.00 37.90	64 200 200 1000	1 1 1 1
MONNARI	1.53	-0.66 %	17:00:00	100	1.50	1	2	1.48	1.50	7926	1	51	77	[+]
MON	1.46 1.53	1.38 1.68	16:48:32 16:39:05 16:29:36 16:02:46	515 670 3000 1493	1.46 1.50 1.50 1.46	3 2 2 5	1237 2400 1200 11230	1.46 1.43 1.42 1.40	1.51 1.53 1.53 1.55	2782 2012 2105 557	1 2 1 1
MORIZON	1.85	2.47 %	11:33:09	4603	1.87	2	3645	1.84	1.87	1034	2	28	52	[+]
MZN	1.85 1.87	1.66 2.03	10:11:29 09:36:58 09:36:06 09:36:06	318 1000 2000 4576	1.85 1.85 1.85 1.85	1 2 2 1	1000 6000 6000 1000	1.83 1.82 1.82 1.81	1.88 1.90 1.90 1.90	257 1087 59 5000	1 1 1 1
MOSTALPLC	4.35	2.38 %	16:26:00	1	4.30	1	600	4.05	4.19	1833	1	5	20	[+]
MSP	4.10 4.35	3.92 4.78	16:24:28 15:10:16 10:02:23 09:45:58	310 500 190 1	4.10 4.10 4.20 4.33	1 1 2 1	366 500 600 1876	4.04 4.03 4.01 4.00	4.30 4.33 4.35 4.48	999 499 998 270	1 1 1 1
MOSTALWAR	2.99	-0.32 %	14:29:02	1	3.07	1	300	2.91	3.07	999	1	1	2	[+]
MSW	2.99 3.07	2.70 3.28	11:49:54 15:50:03 12:44:28 12:44:28	500 10 111 460	2.99 3.08 3.08 3.07	1 1 1 1	500 500 455 333	2.90 2.80 2.74 2.73	3.08 3.09 3.12 3.19	329 430 2687 352	1 1 1 1
MOSTALZAB	0.51	-0.79 %	17:00:00	2041	0.50	1	700	0.50	0.50	5568	1	98	50	[+]
MSZ	0.50 0.52	0.46 0.56	17:00:00 16:35:17 15:39:52 14:54:39	1291 100 1 1000	0.50 0.51 0.51 0.51	1 1 1 2	440 2400 2100 5135	0.50 0.49 0.48 0.48	0.50 0.51 0.52 0.52	14760 9805 3082 4550	1 1 1 2
MUZA	2.30	-4.17 %	09:23:56	2761	2.30	1	3441	2.18	2.28	3290	1	3	8	[+]
MZA	2.30 2.30	2.08 2.52	09:01:50 16:45:30 10:23:09 12:54:35	500 10 3300 1800	2.30 2.40 2.26 2.20	1 1 0 0	200 500 0 0	1.51 1.50 0.00 0.00	2.40 2.88 2.90 2.98	20000 200 1838 170	1 1 1 1
MWTRADE	2.70	0.00 %	13:04:17	100	2.70	1	100	2.60	2.70	2900	1	0	0	[+]
MWT	2.70 2.70	2.44 2.96	10:13:10 09:01:57 09:35:03 14:05:26	845 2 10 141	2.70 2.84 2.84 2.84	1 1 0 0	1000 1000 0 0	2.50 2.44 0.00 0.00	2.80 2.90 2.92 3.00	500 1000 293 2530	1 1 1 1
NETIA	4.00	1.27 %	17:00:04	529	3.99	2	630	3.83	3.99	510	2	3	10	[+]
NET	3.82 4.00	3.60 4.40	17:00:00 16:49:45 16:48:45 16:48:45	281 243 118 1	3.99 3.83 3.82 3.94	1 5 1 2	432 1833 284 57	3.82 3.80 3.72 3.70	4.00 4.10 4.12 4.26	8028 60 548 269	3 1 1 2
NEUCA	413.00	-0.24 %	17:01:46	8	412.00	1	3	409.00	412.00	13	3	3	1,234	[+]
NEU	405.00 415.00	372.00 454.00	17:00:00 17:00:00 17:00:00 17:00:00	1 23 5 20	412.00 412.00 412.00 412.00	1 4 11 3	50 52 118 51	407.00 406.00 405.00 404.00	413.00 414.00 415.00 416.00	46 102 220 10	2 5 9 1
NEWAG	19.55	3.66 %	16:46:44	519	19.80	2	151	19.05	19.80	37	2	5	99	[+]
NWG	18.70 19.80	17.60 21.50	16:46:44 16:46:44 16:46:44 16:46:44	150 100 18 15	19.75 19.50 19.50 19.30	1 1 1 4	555 50 160 2150	19.00 18.70 18.10 18.00	19.95 20.00 20.10 20.90	31 2567 2 82	1 3 1 1
NORTCOAST	14.35	6.99 %	16:35:33	67	14.55	1	28	14.55	14.60	700	1	4	55	[+]
NCT	14.35 14.90	12.95 15.75	15:02:06 12:40:24 12:40:24 12:39:43	10 95 100 5	14.55 14.55 14.55 14.60	3 1 1 3	4300 500 1000 2540	14.50 14.20 14.15 14.00	14.65 14.70 14.80 14.90	520 4828 1000 794	1 5 1 3
NOVITA	38.40	1.05 %	09:00:00	76	38.40	1	10	35.20	39.10	16	1	0	3	[+]
NVT	38.40 38.40	34.60 42.20	17:00:34 17:00:00 17:00:00 14:00:31	10 18 15 8	38.00 38.00 38.00 37.00	1 1 1 1	3 55 10 50	35.00 34.20 34.00 33.00	39.40 39.90 40.00 40.80	40 20 20 23	1 1 1 1
NOWAGALA	0.00	0.00 %	09:33:23	650	0.71	2	17560	0.66	0.70	162	1	0	0	[+]
CNG	0.00 0.00	0.64 0.78	09:33:23 09:52:15 15:19:47 14:55:13	150 1170 770 230	0.71 0.66 0.66 0.67	1 0 0 0	1379 0 0 0	0.01 0.00 0.00 0.00	0.71 0.72 0.74 0.75	11850 22000 3250 4100	1 1 1 2
NTTSYSTEM	2.09	-0.48 %	12:35:41	1	2.08	1	5	2.01	2.08	3499	1	1	1	[+]
NTT	2.01 2.09	1.88 2.29	12:35:38 12:35:33 12:35:31 12:35:29	1 1 1 1	2.01 2.01 2.01 2.01	1 1 1 1	2000 470 524 800	2.00 1.98 1.90 1.88	2.09 2.14 2.16 2.20	7093 2500 1078 10000	2 1 2 1
OAT	9.96	1.63 %	15:11:33	250	9.96	1	2144	9.96	10.35	462	1	3	34	[+]
OAT	9.94 10.00	8.98 10.95	14:50:53 13:18:16 13:07:28 13:00:07	100 200 6 230	9.96 10.00 9.96 9.94	1 1 1 1	300 100 150 500	9.90 9.76 9.74 9.72	10.40 10.70 10.75 10.85	326 200 140 200	2 1 1 1
ODLEWNIE	3.48	5.17 %	16:26:34	400	3.66	2	582	3.54	3.64	1000	1	13	46	[+]
ODL	3.48 3.68	3.14 3.82	16:21:39 16:11:26 16:11:26 14:25:07	400 246 459 41	3.64 3.54 3.56 3.56	2 2 1 2	5000 1071 300 900	3.50 3.48 3.46 3.40	3.66 3.68 3.70 3.76	1000 5897 3547 1000	2 2 3 1
OEX	15.60	3.18 %	16:10:07	2	16.20	1	368	15.60	16.20	498	1	0	0	[+]
OEX	15.60 16.20	14.10 17.10	14:15:14 15:58:15 11:49:07 10:32:56	10 1500 324 10	15.60 15.70 15.70 16.60	1 1 0 0	500 30 0 0	15.50 15.00 0.00 0.00	16.60 16.80 17.00 17.10	328 239 945 998	3 3 4 1
OPENFIN	0.67	-3.48 %	13:41:11	16	0.67	1	948	0.65	0.66	130	1	19	12	[+]
OPF	0.62 0.69	0.60 0.73	13:19:59 13:19:59 12:11:49 12:11:49	1820 1500 1984 16	0.67 0.66 0.65 0.65	2 1 1 2	3430 2000 5000 2110	0.65 0.64 0.63 0.62	0.67 0.67 0.69 0.69	4164 3950 2000 7029	3 1 1 2
OPONEOPL	20.00	-1.01 %	16:41:52	10	19.70	1	333	19.20	19.70	333	1	3	58	[+]
OPN	19.00 20.00	18.00 22.00	16:24:59 16:24:59 16:07:33 16:07:33	167 333 30 10	19.20 19.25 19.00 19.00	6 1 2 1	529 54 544 35	19.00 18.60 18.50 18.05	19.95 20.00 20.70 20.80	89 750 250 54	1 5 1 1
OPTEAM	22.20	-1.74 %	16:46:04	1	22.60	1	410	22.00	22.60	339	1	0	7	[+]
OPM	22.00 22.80	20.00 24.40	16:45:41 12:45:50 12:39:40 12:38:27	90 2 42 200	22.00 22.80 22.20 22.20	1 1 2 2	340 360 600 150	21.80 21.60 20.20 20.00	22.80 24.00 24.20 24.40	356 10 4610 225	2 1 4 2
ORANGEPL	5.86	-0.51 %	17:03:05	150	5.85	1	14850	5.85	5.86	30000	1	1,610	9,400	[+]
OPL	5.70 5.89	5.28 6.45	17:03:03 17:03:03 17:03:03 17:03:03	200 1007 7001 21792	5.85 5.85 5.85 5.85	3 2 4 4	4392 1820 5744 5168	5.84 5.84 5.83 5.83	5.87 5.88 5.88 5.88	1056 4308 6005 55699	1 3 4 4
ORBIS	112.50	-0.88 %	13:14:32	35	112.50	2	248	112.50	113.50	1744	2	0	4	[+]
ORB	112.50 112.50	101.50 123.50	17:00:00 17:00:00 15:26:01 15:26:01	1 59 30 266	113.50 113.50 113.00 113.00	2 1 1 1	303 2000 50 235	112.00 111.50 111.00 22.00	114.00 114.50 115.00 117.00	690 2927 697 100	3 4 6 1
ORCOGROUP	1.00	1.12 %	16:27:36	2813	0.90	1	1000	0.81	0.99	387	2	8	7	[+]
OPG	0.90 1.00	0.90 1.10	16:17:15 11:53:34 09:00:42 17:00:00	2687 1700 500 329	0.90 0.98 1.00 0.89	1 1 1 0	3000 2500 880 0	0.80 0.72 0.10 0.00	1.00 1.09 1.15 1.19	14571 687 5736 641	4 1 2 1
ORZBIALY	0.00	0.00 %	09:14:11	10	7.70	1	10	7.60	7.80	20	1	0	0	[+]
OBL	0.00 0.00	6.94 8.46	10:24:43 10:13:10 10:13:10 10:13:04	200 969 1 20	7.70 7.80 7.90 7.80	1 1 1 1	10 10 20 20	7.54 7.50 7.30 7.20	7.88 7.94 8.00 8.10	49 20 20 20	1 1 1 1
OTLOG	5.05	0.00 %	09:00:00	1	5.05	2	249	5.00	5.05	1165	1	0	0	[+]
OTS	5.05 5.05	4.56 5.55	16:41:11 16:41:04 16:28:11 16:13:35	120 200 1500 1500	5.05 5.05 5.00 5.00	1 1 1 1	600 10 500 100	4.90 4.82 4.50 4.30	5.35 5.70 6.25 7.00	1450 943 825 50	1 1 1 1
OTMUCHOW	1.10	0.00 %	09:22:59	945	1.09	1	300	1.08	1.11	5	1	1	1	[+]
OTM	1.09 1.10	0.99 1.21	09:21:04 16:29:42 16:29:13 16:25:28	5 6900 2800 200	1.10 1.09 1.08 1.08	1 1 1 1	7010 5000 1000 755	1.07 1.06 1.05 1.03	1.14 1.17 1.19 1.20	1000 6420 2000 3864	1 1 1 1
OVOSTAR	79.00	-4.49 %	10:39:30	20	74.50	1	107	71.00	74.00	200	1	0	2	[+]
OVO	74.50 79.00	71.50 86.50	09:00:00 15:28:47 15:27:33 09:05:00	1 1 3 1	79.00 78.00 73.50 78.00	1 1 0 0	500 1500 0 0	2.00 1.00 0.00 0.00	74.50 79.00 80.00 82.00	147 126 157 11	1 2 1 1
PAMAPOL	1.04	0.00 %	17:00:00	3715	1.06	4	57283	1.06	1.07	6945	1	109	116	[+]
PMP	1.04 1.10	0.94 1.14	17:00:00 15:38:32 15:01:05 14:34:48	1285 900 300 15	1.06 1.07 1.07 1.07	3 2 3 7	18279 5780 7000 25315	1.04 1.03 1.01 1.00	1.09 1.10 1.11 1.12	4200 6000 43344 30875	3 2 8 4
PANOVA	11.30	-2.65 %	17:02:28	289	11.00	2	372	10.50	11.00	10	1	7	74	[+]
NVA	10.90 11.40	10.20 12.40	12:44:47 12:41:07 12:22:02 11:27:32	1 695 500 4111	11.00 10.90 11.00 11.00	1 1 2 1	222 103 160 100	10.30 10.10 10.00 9.00	11.30 11.60 11.70 11.90	110 111 135 333	1 1 2 1
PATENTUS	1.00	-4.50 %	17:00:00	810	0.96	1	263	0.96	1.00	7500	1	3	3	[+]
PAT	0.96 1.00	0.90 1.09	11:02:00 10:21:29 09:00:00 09:00:00	1000 157 1000 143	1.00 0.97 1.00 1.00	1 1 1 1	8500 1503 2377 120	0.95 0.94 0.92 0.92	1.06 1.07 1.09 1.11	2000 4048 16000 90	1 2 1 1
PBKM	57.40	-0.35 %	14:53:03	64	56.80	1	20	56.60	56.80	31	1	0	10	[+]
BKM	56.80 57.40	51.80 63.00	13:49:53 12:18:01 11:10:01 09:00:15	15 35 60 1	56.80 56.80 57.00 57.40	1 1 1 1	50 40 150 15	56.20 55.60 55.20 55.00	57.00 57.40 59.00 59.40	940 25 400 400	1 2 1 1
PCCEXOL	1.40	5.76 %	16:27:34	83	1.47	1	30	1.45	1.47	333	1	26	37	[+]
PCX	1.40 1.48	1.26 1.54	15:49:17 14:24:49 14:23:13 14:23:13	1286 599 20 80	1.47 1.47 1.45 1.45	2 1 4 1	4300 100 3760 580	1.43 1.41 1.40 1.38	1.50 1.54 1.55 1.57	100 400 100 383	1 2 1 1
PCCROKITA	30.00	0.33 %	17:00:00	34	30.10	4	342	29.90	30.10	651	3	4	106	[+]
PCR	29.90 30.20	27.00 33.00	17:00:00 16:22:22 16:22:22 16:14:27	6 30 20 30	30.10 30.10 30.10 29.90	1 2 2 3	40 130 71 184	29.80 29.70 29.60 29.50	30.20 30.30 30.50 30.60	264 170 20 240	1 1 1 1
PEKABEX	7.40	-4.67 %	17:00:00	10	7.15	1	100	7.00	7.15	390	1	13	91	[+]
PBX	7.00 7.40	6.70 8.10	16:04:33 16:03:54 16:03:54 16:03:54	500 200 36 2000	7.00 7.00 7.00 7.00	1 1 5 3	200 650 4300 810	6.95 6.85 6.80 6.70	7.20 7.35 7.50 7.75	499 768 1680 295	1 1 3 1
PEKAO	57.46	-2.95 %	17:01:02	4400	55.32	6	6157	55.32	55.40	40	1	782	43,895	[+]
PEO	54.60 58.20	51.72 63.20	17:00:00 17:00:00 17:00:00 17:00:00	744 21 3286 487	55.32 55.32 55.32 55.32	4 2 3 1	2200 1064 6705 150	55.30 55.28 55.26 55.22	55.64 55.72 55.78 55.80	617 1056 100 1272	1 2 1 6
PEMANAGER	7.80	-1.33 %	13:47:17	1	7.40	1	9	7.40	8.78	60	1	0	0	[+]
PEM	7.40 7.80	7.02 8.58	10:49:49 10:49:49 09:24:33 17:00:00	34 2 15 3	7.78 7.78 7.80 7.50	1 1 1 1	1300 140 150 180	7.00 6.80 6.62 6.54	8.88 8.90 10.10 11.50	113 176 197 201	1 2 1 1
PEP	26.30	-3.85 %	17:00:00	1	25.00	3	161	25.00	26.80	20	1	2	39	[+]
PEP	25.00 27.00	23.70 28.90	16:00:08 16:00:07 15:59:40 15:22:42	1 90 90 1	27.00 26.30 26.30 27.00	1 1 2 2	120 120 350 186	24.60 24.10 24.00 23.70	27.00 27.30 27.40 27.50	832 163 310 500	3 1 2 1
PEPEES	1.49	-1.34 %	13:07:05	500	1.47	1	500	1.41	1.49	1414	1	1	1	[+]
PPS	1.47 1.49	1.35 1.63	09:03:34 09:03:11 15:17:10 14:43:10	1 2 1524 572	1.49 1.49 1.45 1.45	1 1 1 1	590 1144 5000 6000	1.39 1.29 1.20 1.14	1.50 1.55 1.57 1.63	688 800 596 550	1 1 1 1
PGE	3.89	-3.08 %	17:01:45	565	3.74	11	65258	3.74	3.75	630	1	3,724	14,142	[+]
PGE	3.74 3.90	3.50 4.28	17:01:45 17:00:00 17:00:00 17:00:00	323 150 527 500	3.74 3.74 3.74 3.74	2 1 3 2	4710 82 4817 600	3.74 3.74 3.73 3.73	3.77 3.78 3.79 3.79	2602 8714 1938 2500	1 1 1 1
PGNIG	3.10	-2.01 %	17:04:38	3000	3.03	1	1000	3.02	3.03	35085	7	6,148	18,638	[+]
PGN	2.97 3.10	2.79 3.41	17:02:27 17:00:00 17:00:00 17:00:00	1000 1000 500 9742	3.03 3.03 3.03 3.03	4 5 2 1	3969 38535 2264 2300	3.02 3.02 3.02 3.02	3.03 3.03 3.04 3.04	54360 14771 7289 8085	5 3 1 1
PGODLEW	0.95	-2.11 %	15:42:06	20	0.93	1	10	0.92	0.93	1901	1	2	2	[+]
PGO	0.93 0.95	0.86 1.04	09:12:50 09:00:00 09:00:00 14:40:39	500 792 458 300	0.95 0.95 0.95 0.95	1 1 1 1	856 8268 10 50	0.90 0.89 0.85 0.83	0.95 0.98 0.99 1.00	68708 100 4020 4500	1 1 2 2
PGSSOFT	8.60	-2.33 %	17:00:12	1524	8.40	2	217	8.40	9.00	400	1	6	47	[+]
PSW	8.36 8.60	7.74 9.46	16:21:53 16:20:25 16:00:45 15:00:58	190 150 200 116	8.40 8.40 8.40 8.36	4 1 1 2	2990 200 150 1332	8.36 8.35 8.30 8.25	9.20 9.42 9.50 9.51	5000 150 40 100	1 1 1 1
PHARMENA	7.60	-4.34 %	17:04:10	400	7.06	6	2371	7.00	7.06	340	1	165	1,333	[+]
PHR	7.00 9.00	6.80 8.28	17:01:55 17:00:00 17:00:00 16:49:01	260 740 260 100	7.06 7.06 7.06 7.38	1 1 1 1	80 500 500 649	6.88 6.86 6.84 6.80	7.36 7.38 7.44 7.48	160 88 444 150	1 1 1 1
PHN	9.80	0.00 %	17:00:00	2	9.80	2	571	9.50	9.80	1296	2	1	11	[+]
PHN	9.50 9.80	8.82 10.75	16:48:00 16:36:56 15:52:26 15:52:26	88 1 499 1	9.60 9.60 9.50 9.50	2 1 1 2	220 240 85 250	9.44 9.40 9.34 9.30	9.90 9.94 9.98 10.00	85 200 322 1381	1 1 2 2
PKNORLEN	52.90	-1.81 %	17:04:20	150	51.94	2	672	51.94	52.00	20	1	1,697	88,968	[+]
PKN	51.42 53.32	47.61 58.18	17:04:01 17:04:01 17:03:17 17:00:00	846 154 400 364	51.94 51.94 51.94 51.94	2 7 1 2	253 3186 100 4881	51.92 51.90 51.86 51.84	52.08 52.16 52.20 52.22	1565 2679 667 2676	1 2 2 2
PKOBP	23.46	-3.03 %	17:02:15	100	22.75	18	60956	22.75	22.83	50	1	3,167	72,906	[+]
PKO	22.51 23.99	21.12 25.80	17:01:51 17:00:00 17:00:00 17:00:00	300 100 2533 56012	22.75 22.75 22.75 22.75	1 2 2 2	22 6392 17995 600	22.74 22.73 22.72 22.71	22.84 22.85 22.87 22.89	3711 6982 10566 4849	1 3 6 1
PKPCARGO	10.68	0.57 %	17:00:00	60	10.56	4	1713	10.56	10.60	754	2	85	898	[+]
PKP	10.44 10.84	9.62 11.74	17:00:00 17:00:00 17:00:00 17:00:00	360 72 568 100	10.56 10.56 10.56 10.56	2 1 4 1	517 145 2387 80	10.54 10.52 10.50 10.48	10.62 10.66 10.68 10.70	17 300 91 653	1 1 1 2
PLASTBOX	1.60	0.00 %	17:00:00	10	1.65	2	2603	1.60	1.65	6190	1	2	3	[+]
PLX	1.60 1.65	1.44 1.76	09:00:00 16:15:31 10:31:39 09:00:00	1603 200 1603 100	1.60 1.65 1.60 1.69	2 1 1 1	15900 7000 50 200	1.55 1.55 1.51 1.51	1.69 1.84 1.85 1.90	5830 3850 5000 2000	1 1 1 1
PLAY	29.00	6.13 %	17:02:58	66	30.14	1	99	30.04	30.14	1757	4	407	11,673	[+]
PLY	28.04 30.30	26.10 31.90	17:00:00 17:00:00 17:00:00 17:00:00	17 14 183 174	30.14 30.14 30.14 30.14	2 1 1 1	219 1121 14796 3851	30.00 29.94 29.72 29.68	30.18 30.20 30.24 30.26	923 5 119 1154	4 1 1 4
PLAYWAY	302.00	-1.33 %	17:00:00	1	296.00	6	280	295.00	296.00	103	2	13	3,993	[+]
PLW	290.00 306.50	272.00 332.00	17:00:00 17:00:00 17:00:00 17:00:00	30 63 6 6	296.00 296.00 296.00 296.00	6 4 1 1	133 576 10 3	294.00 293.00 292.50 292.00	296.50 297.00 297.50 298.00	10 189 80 44	1 2 1 3
PLAZACNTR	1.71	-4.47 %	11:42:00	500	1.71	1	333	1.60	1.72	211	1	1	1	[+]
PLZ	1.71 1.71	1.54 1.88	10:08:14 09:04:22 16:33:51 10:33:04	1 349 1 1	1.79 1.73 1.73 1.73	1 2 1 0	333 2142 1 0	1.50 1.42 0.44 0.00	1.79 1.85 1.88 1.89	333 444 444 550	1 1 1 1
POINTGROUP	1.03	7.14 %	16:39:50	1000	1.05	1	7500	1.00	1.05	1733	1	16	16	[+]
PGM	0.97 1.05	0.93 1.13	16:29:21 16:09:04 16:09:04 13:03:00	1000 6924 1076 1000	0.97 1.04 1.04 0.97	1 1 1 1	1000 520 2000 500	0.91 0.90 0.90 0.89	1.10 1.20 1.31 1.38	7000 1180 1001 973	1 1 1 1
POLICE	9.35	-0.55 %	14:17:28	896	9.10	2	300	9.15	9.75	501	1	4	32	[+]
PCE	9.00 9.35	8.45 10.20	14:17:28 12:27:27 09:37:24 09:23:28	700 100 358 94	9.10 9.10 9.00 9.35	1 1 2 1	501 658 920 150	9.10 8.75 8.60 8.50	9.80 9.85 10.00 10.20	250 130 306 1000	2 1 2 1
POLIMEXMS	1.35	-1.48 %	16:40:44	1130	1.33	1	10	1.32	1.33	10	1	68	90	[+]
PXM	1.31 1.35	1.22 1.48	16:37:22 16:37:22 16:29:13 16:23:08	6236 552 300 1	1.33 1.33 1.33 1.33	1 2 5 2	10 768 8608 1134	1.32 1.31 1.31 1.31	1.33 1.34 1.35 1.35	4195 1000 10000 9350	3 1 1 1
POLNORD	3.49	-0.29 %	17:00:00	5000	3.49	1	19930	3.49	3.50	1590	3	43	149	[+]
PND	3.48 3.50	3.15 3.83	17:00:00 16:45:06 16:38:47 16:38:47	5000 2700 189 1	3.49 3.49 3.50 3.50	4 4 2 1	18997 40250 14723 20000	3.48 3.47 3.46 3.45	3.51 3.52 3.55 3.58	6959 22594 30945 20	1 5 3 1
POLWAX	3.08	0.66 %	16:33:41	2650	3.05	2	1500	3.01	3.05	717	2	11	32	[+]
PWX	3.03 3.08	2.77 3.38	14:52:09 14:52:09 14:52:09 14:20:49	4150 1000 254 96	3.03 3.03 3.04 3.04	1 1 1 1	3500 50 2778 570	3.00 3.00 2.98 2.96	3.06 3.06 3.07 3.08	700 350 10000 150	1 1 1 1
POZBUD	0.90	-4.19 %	16:47:54	20	0.87	2	2540	0.84	0.86	691	1	44	38	[+]
POZ	0.82 0.90	0.81 0.99	16:47:34 15:45:40 15:45:40 15:23:56	180 10 910 3000	0.84 0.87 0.85 0.84	1 1 2 2	621 5000 14240 2480	0.84 0.84 0.83 0.82	0.87 0.88 0.90 0.91	960 8525 7460 1300	1 1 2 1
PRAGMAFA	8.70	0.58 %	16:31:22	63	8.65	2	113	8.20	8.70	324	2	0	2	[+]
PRF	8.65 8.70	7.85 9.55	15:34:57 09:00:00 16:49:50 16:49:46	116 2 19 200	8.65 8.70 8.60 8.60	2 1 2 1	117 122 1301 100	8.10 8.05 8.00 7.70	9.00 9.10 9.20 9.30	20 20 20 20	1 1 1 1
PRAGMAINK	0.00	0.00 %	12:44:12	5	7.00	1	20	6.60	7.00	96	10	0	0	[+]
PRI	0.00 0.00	6.30 7.70	17:00:00 12:55:55 12:55:53 12:55:50	3 5 5 5	6.50 6.50 6.50 6.50	1 1 1 1	20 20 20 20	6.50 6.40 6.30 6.20	7.10 7.20 7.22 7.24	20 20 20 20	1 1 1 1
PRAIRIE	0.32	0.00 %	16:18:37	6000	0.32	2	10113	0.31	0.32	15218	3	102	32	[+]
PDZ	0.31 0.33	0.29 0.35	16:15:28 16:15:28 15:55:25 15:34:07	992 2200 100 2008	0.31 0.31 0.32 0.32	2 2 2 10	59916 9260 20000 62060	0.31 0.30 0.30 0.30	0.32 0.33 0.33 0.33	5000 3000 11401 6325	1 1 3 3
PROCHEM	0.00	0.00 %	09:45:12	180	14.25	1	2	14.65	14.70	10	1	0	0	[+]
PRM	0.00 0.00	12.85 15.65	09:00:00 09:00:00 13:36:50 09:00:00	5 77 61 2	14.00 14.00 13.60 14.00	1 1 0 0	589 112 0 0	13.60 11.30 0.00 0.00	16.65 16.70 16.95 17.30	130 737 79 200	1 1 1 1
PROJPRZEM	11.30	2.73 %	09:00:00	27	11.30	1	49	11.00	11.30	665	1	0	0	[+]
PJP	11.30 11.30	10.20 12.40	13:54:52 13:41:04 13:41:04 13:41:03	126 2 2 4	11.00 11.00 11.00 11.00	1 1 1 0	700 124 20 0	10.80 9.04 8.00 0.00	12.00 12.50 13.00 13.50	61 778 15 228	1 1 1 1
PROTEKTOR	0.00	0.00 %	16:23:25	1000	2.80	1	600	2.00	2.78	2000	1	0	0	[+]
PRT	0.00 0.00	2.52 3.08	09:00:35 15:33:17 11:24:16 09:53:47	1 1 1 3	2.85 2.79 2.81 2.80	1 2 0 0	4000 130 0 0	1.85 1.80 0.00 0.00	2.90 3.04 3.05 3.12	35 160 635 450	1 1 1 1
PROVIDENT	0.00	0.00 %	09:02:30	1	7.50	2	100	6.00	PKC	7653	1	0	0	[+]
IPF	0.00 0.00	6.08 7.42	09:02:30 10:38:50 09:58:09 09:05:52	12 10 281 2	7.50 7.50 7.50 7.76	1 1 1 1	44 500 100 1500	4.80 4.50 4.20 3.00	7.30 7.59 7.70 9.50	989 23 261 64	1 1 1 1
PULAWY	67.00	4.32 %	15:58:21	9	67.60	1	894	67.00	67.60	115	4	1	65	[+]
ZAP	66.00 67.80	60.40 73.60	15:53:50 15:39:48 15:39:48 15:39:48	6 30 12 39	67.40 67.00 66.80 66.80	1 1 1 4	30 100 25 212	65.20 65.00 64.40 64.00	67.80 68.20 69.40 70.00	82 79 22 122	3 1 1 2
PZU	30.00	1.43 %	17:03:19	100	30.43	5	8990	30.43	30.47	4935	2	2,633	80,059	[+]
PZU	29.55 31.20	27.00 33.00	17:01:07 17:00:00 17:00:00 17:00:00	100 19 2040 995	30.43 30.43 30.43 30.43	1 1 1 4	40 30 500 721	30.42 30.41 30.32 30.30	30.48 30.49 30.50 30.52	50 350 9041 5216	1 1 2 3
QUERCUS	2.09	-0.48 %	13:18:29	718	2.08	2	2000	2.03	2.08	3282	1	12	25	[+]
QRS	2.02 2.09	1.88 2.29	12:46:43 12:46:43 12:46:43 12:30:40	1355 1950 119 1000	2.09 2.09 2.09 2.08	3 2 5 2	2986 1000 6523 1650	2.02 2.01 2.00 1.98	2.09 2.10 2.13 2.14	2645 5822 1987 2000	1 2 1 1
R22	22.60	0.89 %	16:43:50	110	22.70	1	23	22.40	22.60	50	1	5	111	[+]
R22	22.40 23.00	20.40 24.80	16:24:15 16:24:15 16:24:15 16:14:52	100 100 96 40	22.60 22.60 22.60 22.50	3 3 1 4	355 1100 50 215	22.00 21.80 21.60 21.50	22.70 22.80 22.90 23.00	389 500 21 2934	1 1 1 6
RADPOL	1.10	0.92 %	14:34:58	4279	1.10	1	970	1.03	1.10	3483	1	23	25	[+]
RDL	1.08 1.10	0.99 1.21	12:50:34 12:45:20 12:21:32 09:00:00	2228 10000 6674 5	1.10 1.10 1.08 1.10	1 2 1 1	2000 3106 3520 300	0.99 0.98 0.97 0.97	1.15 1.15 1.16 1.17	2100 6000 1300 1225	2 2 1 2
RAFAKO	0.44	-0.46 %	17:04:11	2200	0.44	1	1025	0.43	0.44	2200	1	155	67	[+]
RFK	0.43 0.44	0.40 0.49	17:04:11 17:00:00 16:32:16 16:32:16	37 300 584 416	0.44 0.44 0.44 0.44	3 1 4 1	5200 2335 7460 10100	0.43 0.43 0.42 0.42	0.44 0.44 0.44 0.44	1088 5912 2950 11426	1 1 1 4
RAFAMET	9.65	10.53 %	12:59:14	2	10.50	1	20	10.00	11.00	50	1	1	8	[+]
RAF	9.65 10.50	8.70 10.60	11:04:26 10:31:50 10:30:52 10:29:29	3 10 5 790	10.50 10.00 9.80 9.65	1 1 1 1	805 100 20 9	9.65 9.50 9.30 9.20	12.00 12.50 13.00 14.00	50 110 10 20	1 1 1 1
RAINBOW	11.40	0.89 %	17:00:00	7	11.30	2	360	11.10	11.30	100	1	11	126	[+]
RBW	10.80 11.45	10.30 12.50	17:00:00 17:00:00 17:00:00 16:48:49	8 86 20 38	11.30 11.30 11.30 11.30	2 1 1 3	1613 40 450 214	11.00 10.95 10.90 10.80	11.40 11.45 11.50 11.60	701 1988 1785 169	2 6 7 2
RANKPROGR	0.73	0.80 %	11:25:45	2000	0.76	1	800	0.73	0.75	4180	1	20	15	[+]
RNK	0.73 0.76	0.66 0.80	11:25:45 11:25:45 11:25:45 11:13:38	240 588 2172 143	0.76 0.76 0.76 0.76	1 1 2 1	1821 2500 4482 5000	0.73 0.72 0.72 0.72	0.76 0.76 0.79 0.79	1000 2140 1000 2617	1 2 1 1
RAWLPLUG	5.48	0.00 %	17:00:00	1157	5.20	1	538	5.20	5.44	670	1	2	11	[+]
RWL	5.10 5.48	4.94 6.02	17:00:00 16:36:20 16:23:27 15:38:51	5 30 300 58	5.20 5.20 5.20 5.20	1 2 4 1	1000 50 1550 1550	5.04 5.02 5.00 4.99	5.48 5.50 5.70 5.86	123 248 108 1498	1 1 1 1
RELPOL	5.20	1.96 %	12:57:04	12	5.20	1	1000	5.05	5.20	326	1	1	3	[+]
RLP	5.20 5.20	4.68 5.70	10:45:55 09:32:22 09:00:00 09:00:00	400 60 28 22	5.20 5.20 5.20 5.20	1 1 1 1	1000 400 100 200	5.00 4.84 4.80 4.70	5.25 5.40 5.50 5.60	100 500 2364 3001	1 2 2 2
REMAK	6.98	0.58 %	09:00:00	4	6.98	1	1262	7.00	7.40	200	1	0	0	[+]
RMK	6.98 6.98	6.30 7.66	12:50:39 12:50:39 09:01:26 11:47:09	88 72 10 880	6.94 6.96 7.00 7.24	2 1 0 0	724 16 0 0	6.98 6.60 0.00 0.00	7.98 8.78 8.80 9.00	548 1000 400 70	2 1 1 1
RONSON	0.70	0.74 %	16:40:11	100	0.69	1	2000	0.66	0.68	1750	1	13	9	[+]
RON	0.68 0.70	0.63 0.76	16:08:14 13:36:44 09:37:55 09:00:00	150 1740 10799 11	0.69 0.68 0.68 0.70	2 1 4 1	5939 980 11962 12000	0.66 0.66 0.65 0.64	0.69 0.72 0.72 0.80	11000 2209 1000 2000	1 1 1 1
ROPCZYCE	17.95	1.69 %	17:00:00	310	18.00	1	70	18.00	18.20	20	1	1	16	[+]
RPC	17.95 18.20	16.20 19.70	17:00:00 16:24:01 14:31:44 13:04:41	20 100 51 80	18.00 18.00 17.95 18.00	1 1 2 1	18 20 30 63	17.95 17.85 17.40 17.30	18.50 18.60 19.10 19.20	20 120 100 20	1 3 1 1
RUBICON	0.50	-0.80 %	15:44:15	2	0.50	1	19033	0.43	0.50	5115	2	0	0	[+]
RBC	0.50 0.50	0.45 0.55	09:03:30 09:04:41 09:32:05 09:06:44	2 2 1 2	0.50 0.50 0.46 0.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.51 0.54 0.59 0.60	6576 4998 782 7071	1 1 1 1
SANOK	9.28	-0.65 %	17:00:00	100	9.20	1	295	9.18	9.20	1296	2	4	40	[+]
SNK	9.08 9.38	8.36 10.20	16:24:15 15:49:25 15:36:35 14:32:08	87 200 50 216	9.20 9.18 9.20 9.20	1 1 4 2	100 200 549 250	9.16 9.14 9.10 9.08	9.22 9.30 9.32 9.38	100 1000 938 340	1 1 2 2
SANPL	178.00	-2.14 %	17:00:41	84	173.90	2	85	173.90	174.00	2053	4	101	17,589	[+]
SPL	171.00 179.00	160.20 195.80	17:00:41 17:00:41 17:00:00 17:00:00	2200 82 12 13	173.90 173.90 173.90 173.90	2 1 2 2	148 5 149 182	173.60 173.50 173.40 173.30	174.30 174.50 174.80 175.00	237 158 113 6797	1 1 1 5
SANTANDER	11.30	-2.13 %	17:00:00	9	11.05	1	100	10.70	11.05	86	1	12	132	[+]
SAN	10.39 11.30	10.17 12.42	17:00:00 16:44:52 16:31:53 16:17:44	90 40 60 120	11.05 10.48 10.50 10.56	1 1 1 1	10 200 211 50	10.48 10.40 10.38 10.26	11.19 11.20 11.30 11.50	145 283 79 769	1 3 1 3
SANWIL	0.59	1.74 %	09:00:00	1000	0.59	1	14000	0.54	0.58	14000	1	1	1	[+]
SNW	0.59 0.59	0.53 0.64	16:02:41 16:02:41 16:02:41 15:48:51	43 1946 11 11150	0.58 0.56 0.56 0.56	1 1 1 1	2000 1000 4100 1	0.53 0.48 0.45 0.44	0.58 0.59 0.60 0.60	9128 17500 11987 71	3 2 2 1
SECOGROUP	14.00	9.63 %	17:02:14	55	14.80	1	45	14.80	15.00	880	3	2	22	[+]
SWG	14.00 15.00	12.60 15.40	17:00:00 16:31:44 16:30:21 15:48:17	400 25 530 550	14.80 15.00 14.30 14.00	1 1 1 0	550 500 100 0	14.30 13.50 13.10 0.00	15.60 16.00 16.30 16.40	214 914 120 410	4 2 2 2
SEKO	8.00	-3.12 %	15:00:51	100	7.75	2	1993	7.75	8.10	930	1	0	4	[+]
SEK	7.75 8.00	7.20 8.80	10:12:36 10:12:36 10:09:48 09:52:36	54 128 16 143	8.00 8.00 8.00 8.00	2 1 1 1	977 643 27 180	7.70 7.60 7.40 7.30	8.15 8.20 8.35 8.40	179 650 1225 170	1 2 1 1
SELENAFM	11.00	0.00 %	13:46:50	200	11.00	2	240	10.10	11.00	200	1	1	6	[+]
SEL	11.00 11.00	9.90 12.10	11:36:14 12:26:19 11:06:43 09:00:00	300 300 200 389	11.00 11.00 11.10 11.10	1 1 1 1	50 1200 54 28	9.80 9.45 9.10 9.00	11.10 11.20 11.30 11.60	543 215 35 155	2 1 1 1
SELVITA	30.30	-4.33 %	17:01:25	222	28.70	1	116	28.60	29.07	207	1	4	107	[+]
SLV	28.60 30.30	27.27 33.33	17:00:00 17:00:00 17:00:00 16:49:50	16 4 5 47	28.70 28.70 28.70 28.70	1 2 1 4	50 225 100 165	28.50 28.40 28.10 28.00	29.30 29.78 29.88 29.90	440 35 40 155	1 1 1 2
SERINUS	0.36	3.49 %	17:00:00	39	0.36	1	2998	0.35	0.36	3151	2	93	33	[+]
SEN	0.34 0.36	0.32 0.39	17:00:00 16:14:57 16:13:03 16:12:56	294 1050 1 15000	0.36 0.35 0.35 0.35	3 1 4 1	22264 2123 12915 5725	0.34 0.34 0.34 0.34	0.36 0.36 0.37 0.37	27897 25975 42716 17298	4 2 7 2
SETANTA	7.88	-3.56 %	17:00:00	1	7.58	2	299	7.42	7.58	2043	2	10	73	[+]
SET	7.18 7.90	7.10 8.66	17:00:00 16:48:43 16:34:08 16:33:27	252 40 10 51	7.58 7.58 7.58 7.42	1 2 1 3	110 1240 1000 1452	7.30 7.26 7.22 7.20	7.70 7.80 7.84 7.88	1300 1032 300 330	1 3 1 1
SFINKS	0.32	5.62 %	17:00:00	10	0.34	1	3000	0.32	0.34	22902	1	48	16	[+]
SFS	0.32 0.34	0.29 0.36	17:00:00 17:00:00 16:45:50 16:13:24	7088 1234 1678 1656	0.34 0.34 0.33 0.33	1 1 1 1	788 10000 2011 3400	0.32 0.31 0.30 0.30	0.35 0.35 0.36 0.36	5233 5700 5436 594	1 2 2 1
SILVANO	6.52	0.00 %	17:00:00	1	6.80	1	3	6.40	6.80	98	1	1	4	[+]
SFG	6.40 6.80	5.88 7.16	16:40:27 16:39:27 16:39:27 14:42:47	57 100 20 400	6.40 6.44 6.50 6.52	1 0 0 0	200 0 0 0	6.10 0.00 0.00 0.00	6.90 7.10 7.20 7.40	200 200 200 46	1 1 1 1
SIMPLE	7.45	-2.16 %	13:17:47	14	6.80	1	1186	6.80	7.30	803	1	0	3	[+]
SME	6.80 7.45	6.75 8.15	13:14:51 13:14:34 10:28:25 09:00:00	114 86 170 5	6.90 6.90 7.00 7.45	1 1 1 1	200 100 190 2850	6.65 6.60 6.20 6.00	7.45 7.50 7.60 7.75	183 2350 1007 11752	1 1 1 1
SKARBIEC	14.00	-0.36 %	17:00:00	1	13.90	1	663	13.85	13.90	871	3	3	48	[+]
SKH	13.80 14.50	12.60 15.40	16:44:21 16:25:26 16:25:26 15:24:56	100 120 30 107	13.90 13.90 13.90 13.85	1 1 1 2	90 100 50 365	13.75 13.70 13.60 13.50	14.15 14.45 14.50 14.60	200 200 821 100	1 1 3 1
SKOTAN	0.82	-1.23 %	16:01:23	839	0.80	1	998	0.74	0.80	161	1	4	3	[+]
SKT	0.80 0.82	0.74 0.90	15:45:21 15:02:27 14:52:05 14:50:21	611 389 1 574	0.80 0.80 0.82 0.80	1 2 1 1	484 3029 1375 10000	0.70 0.65 0.61 0.60	0.81 0.82 0.82 0.83	500 1982 3047 899	1 1 3 1
SKYLINE	0.69	0.00 %	09:00:00	20	0.69	1	200	0.66	0.69	11340	3	0	0	[+]
SKL	0.69 0.69	0.62 0.76	09:00:00 09:00:00 09:00:00 09:00:00	20 20 20 20	0.69 0.69 0.69 0.69	1 1 1 1	200 899 1000 1212	0.65 0.62 0.60 0.52	0.71 0.72 0.73 0.75	200 200 8300 100	1 1 1 1
SNIEZKA	65.00	6.87 %	17:00:00	85	70.00	1	2	66.00	70.00	215	1	0	33	[+]
SKA	65.00 70.00	58.50 71.50	16:41:26 16:41:26 14:14:30 14:14:30	8 8 130 150	69.50 68.00 66.00 66.00	2 1 1 3	48 28 23 1347	65.00 63.00 62.00 60.00	71.00 77.00 79.00 80.00	99 13 194 30	1 1 1 1
SOLAR	2.92	12.78 %	17:00:00	121	3.00	1	300	2.78	3.00	2083	1	43	127	[+]
SOL	2.70 3.20	2.64 3.20	16:42:27 16:35:21 16:27:07 16:27:07	1 1301 94 106	3.00 3.06 3.08 3.08	1 4 2 3	500 1203 6450 13380	2.74 2.70 2.64 2.60	3.10 3.18 3.20 3.24	900 500 3344 440	2 1 7 1
SONEL	7.60	0.00 %	10:05:58	5	7.60	1	85	7.60	7.80	252	2	0	0	[+]
SON	7.60 7.60	6.85 8.35	09:13:21 10:34:00 09:57:56 09:27:38	10 20 5 35	7.60 7.60 7.80 7.80	1 1 3 1	10 20 415 70	7.40 7.30 7.05 7.00	7.90 7.95 8.05 8.20	200 10 200 20	1 1 1 2
SOPHARMA	8.20	0.00 %	11:17:16	185	8.10	1	15	8.10	8.52	4	1	1	8	[+]
SPH	8.10 8.20	7.38 9.02	11:07:16 11:07:16 11:07:16 15:02:22	34 367 364 90	8.10 8.14 8.20 8.10	1 1 1 1	40 30 50 179	7.80 7.70 5.00 4.10	10.30 18.00 22.50 0.00	61 200 500 0	1 1 1 0
STALEXP	2.43	0.81 %	16:21:54	705	2.49	1	211	2.46	2.49	7018	4	51	127	[+]
STX	2.42 2.50	2.19 2.67	15:02:14 14:20:29 14:20:29 14:17:19	30 747 1000 1000	2.49 2.49 2.49 2.49	1 2 1 3	1000 1335 123 16700	2.46 2.42 2.40 2.40	2.50 2.52 2.54 2.55	38742 500 8153 4000	5 1 2 1
STALPROD	129.00	0.00 %	17:00:00	6	127.00	1	9	126.00	127.00	175	1	2	248	[+]
STP	125.00 130.80	116.20 141.80	17:00:00 17:00:00 17:00:00 16:47:12	2 1 1 19	127.00 127.00 127.00 127.00	4 1 1 2	43 4 80 14	125.00 124.40 124.20 124.00	128.00 130.00 132.00 133.00	11 18 13 3	1 2 1 1
STALPROFI	4.22	2.37 %	17:01:59	100	4.32	1	216	4.32	4.34	1500	1	20	83	[+]
STF	4.14 4.60	3.80 4.64	17:01:55 17:01:15 17:00:00 17:00:00	200 40 60 100	4.32 4.32 4.32 4.32	1 1 2 3	300 100 1100 300	4.26 4.22 4.20 4.18	4.36 4.58 4.60 4.62	5000 100 1056 100	1 1 2 1
STAPORKOW	0.00	0.00 %	15:52:47	10	1.27	1	164	1.20	1.27	6340	1	0	0	[+]
ZUK	0.00 0.00	1.15 1.39	13:07:55 16:30:18 15:44:48 15:37:35	400 10 8 400	1.17 1.28 1.09 1.27	1 1 1 1	750 6450 555 492	1.19 1.17 1.11 1.09	1.38 1.49 1.54 1.60	1000 195 980 7685	1 1 1 1
StarHedge	0.40	2.05 %	10:05:47	100	0.40	1	200	0.38	0.40	1201	2	0	0	[+]
SHG	0.40 0.40	0.36 0.44	17:00:57 17:00:00 17:00:00 17:00:00	1000 24 500 276	0.39 0.39 0.39 0.39	1 4 2 2	200 879 400 398	0.37 0.37 0.36 0.35	0.40 0.41 0.42 0.43	500 500 2051 500	1 1 2 1
SUNEX	6.90	-1.79 %	16:02:09	91	6.58	1	199	6.60	6.74	10	1	1	9	[+]
SNX	6.58 6.90	6.22 7.58	16:02:09 16:02:09 15:57:41 15:57:41	10 4 415 100	6.58 6.58 6.58 6.60	2 1 2 1	1419 300 580 360	6.58 6.56 6.50 6.40	6.84 6.90 6.98 7.04	332 960 120 720	1 2 1 1
SUWARY	12.00	-2.56 %	15:07:59	40	11.40	1	221	11.40	11.80	650	1	0	1	[+]
SUW	11.40 12.00	10.80 13.20	10:38:14 09:00:00 17:00:46 16:42:24	50 5 150 500	11.80 12.00 11.70 11.70	1 1 1 1	680 192 2200 200	11.30 11.00 10.90 10.70	12.00 12.80 13.00 13.60	1545 350 250 140	4 1 2 1
SWISSMED	3.50	0.00 %	11:37:39	49	3.50	2	100	3.38	3.48	100	1	4	14	[+]
SWD	3.30 3.50	3.15 3.85	11:37:39 11:37:39 11:18:28 11:02:58	751 200 1000 1000	3.50 3.48 3.40 3.30	1 2 1 1	100 1049 50 7	3.32 3.30 3.28 3.26	3.50 3.56 3.60 3.62	1213 200 600 200	4 1 2 1
SYGNITY	2.70	-3.70 %	13:20:41	200	2.60	2	1336	2.56	2.60	563	2	17	45	[+]
SGN	2.56 2.70	2.43 2.97	13:13:28 12:27:47 12:03:49 12:03:49	664 458 510 20	2.56 2.56 2.56 2.57	1 2 3 2	550 1200 2863 4500	2.55 2.53 2.52 2.45	2.62 2.64 2.67 2.68	701 806 1187 2000	1 1 1 1
SYNEKTIK	11.90	-4.48 %	17:00:00	268	11.08	2	191	11.08	11.60	487	1	3	35	[+]
SNT	11.08 11.90	10.72 13.08	17:00:00 17:00:00 17:00:00 15:53:20	100 30 70 12	11.08 11.08 11.08 11.60	1 2 1 1	250 178 300 110	11.06 11.00 10.90 10.88	11.62 11.72 11.84 11.86	68 170 295 436	1 1 1 1
TALANX	150.00	-6.83 %	15:56:51	10	150.00	1	16	135.00	161.40	16	1	0	2	[+]
TNX	150.00 150.00	135.00 165.00	16:20:30 14:53:04 13:03:38 10:27:06	30 3 3 3	161.00 169.00 173.00 192.00	1 0 0 0	7 0 0 0	119.00 0.00 0.00 0.00	186.00 196.00 200.00 201.00	10 2 10 3	1 1 1 1
TALEX	10.45	0.00 %	17:01:41	12	10.35	1	20	10.05	10.35	81	1	1	7	[+]
TLX	10.10 10.50	9.42 11.45	17:00:00 13:12:09 13:11:46 13:11:46	5 207 25 50	10.35 10.10 10.15 10.15	2 1 1 1	480 19 30 1103	10.00 9.50 9.10 9.00	10.65 12.40 12.65 12.75	48 305 136 78	1 1 2 1
TATRY MOUNTAIN	130.00	3.15 %	15:16:21	1	131.00	1	17	126.00	131.00	29	1	0	11	[+]
TMR	130.00 131.00	117.00 143.00	14:54:42 11:48:01 11:48:01 10:19:41	3 17 3 25	131.00 131.00 130.00 130.00	1 1 5 2	30 11 85 430	125.00 121.00 120.00 119.00	132.00 136.00 149.00 150.00	20 5 15 32	1 1 1 1
TAURONPE	1.15	-2.64 %	17:02:49	2226	1.11	3	41574	1.11	1.11	15479	3	8,300	9,290	[+]
TPE	1.10 1.16	1.03 1.26	17:02:42 17:02:35 17:02:32 17:02:21	2000 5000 2000 1000	1.11 1.11 1.11 1.11	1 5 9 5	959 27034 21900 6429	1.11 1.11 1.10 1.10	1.11 1.11 1.11 1.12	2632 4661 18182 4649	1 2 5 2
TBULL	12.10	-2.07 %	17:00:00	40	11.85	1	10	11.80	11.85	130	3	6	65	[+]
TBL	11.40 12.40	10.90 13.30	17:00:00 16:49:28 16:43:59 16:23:30	10 250 50 300	11.85 11.80 11.80 11.40	3 2 3 1	1350 782 384 31	11.40 11.35 11.30 11.20	11.90 11.95 12.00 12.10	820 50 625 282	2 1 3 2
TERMOREX	0.00	0.00 %	16:30:31	50	0.84	1	110	0.83	0.89	100	1	0	0	[+]
TRR	0.00 0.00	0.76 0.92	16:29:37 15:41:14 13:02:38 13:02:10	50 2399 16 30	0.84 0.81 0.81 0.81	1 1 1 1	10 110 100 100	0.75 0.72 0.70 0.67	0.89 0.90 1.00 1.10	352 1000 1000 5000	2 1 1 1
TESGAS	4.68	-0.87 %	17:00:00	14	4.56	1	1116	4.46	4.56	1536	1	51	231	[+]
TSG	4.40 4.70	4.22 5.10	17:00:00 17:00:00 17:00:00 16:49:22	774 353 1395 464	4.56 4.56 4.56 4.50	1 4 1 2	1237 1446 500 274	4.44 4.40 4.36 4.34	4.70 4.90 4.96 5.00	160 5500 2122 2035	1 3 3 2
TIM	8.90	-1.14 %	17:00:00	75	8.70	1	20	8.70	8.78	3956	1	27	238	[+]
TIM	8.70 9.50	8.02 9.78	16:34:58 16:26:18 16:09:58 16:04:38	250 200 150 1	8.70 8.88 8.70 8.88	1 1 1 1	213 1100 230 350	8.64 8.62 8.60 8.56	8.80 8.90 8.92 9.20	1722 10000 259 200	3 1 1 1
TORPOL	5.88	-0.34 %	16:40:56	1000	5.86	1	200	5.82	5.90	1153	1	33	192	[+]
TOR	5.70 5.92	5.30 6.46	16:40:56 16:33:04 16:33:04 16:31:52	100 300 40 300	5.86 5.88 5.88 5.88	3 1 2 2	2187 1430 635 1139	5.80 5.72 5.70 5.68	5.92 5.96 5.98 6.00	212 500 2869 5069	1 1 2 4
TOWERINV	17.80	4.71 %	11:57:17	352	17.80	1	460	17.00	17.80	278	3	0	8	[+]
TOW	17.75 17.80	16.05 19.55	11:57:17 10:28:46 13:48:05 17:00:00	48 56 150 48	17.75 17.80 17.00 17.05	1 1 2 1	85 300 160 100	16.45 16.00 15.65 14.20	18.75 18.90 19.35 19.40	71 46 196 346	1 1 1 1
TOYA	4.30	-1.46 %	16:49:55	300	4.04	1	10	4.00	4.04	66	1	3	13	[+]
TOA	4.04 4.30	3.88 4.72	13:31:35 13:19:55 12:29:30 12:03:37	370 264 157 79	4.04 4.04 4.04 4.04	1 1 1 2	100 148 5 950	3.96 3.80 3.66 3.64	4.16 4.30 4.40 4.44	200 1503 395 500	1 3 2 1
TRAKCJA	1.22	0.51 %	16:48:39	50	1.19	1	1000	1.15	1.19	814	2	27	31	[+]
TRK	1.13 1.22	1.10 1.34	16:48:14 15:13:39 15:13:39 15:13:39	100 6460 5000 130	1.14 1.14 1.15 1.15	1 2 4 1	700 4040 7628 530	1.14 1.14 1.14 1.13	1.19 1.19 1.20 1.21	2000 13918 16866 3000	1 4 1 2
TRANSPOL	2.25	0.00 %	09:00:00	5	2.25	1	3800	2.15	2.25	1374	1	0	0	[+]
TRN	2.25 2.25	2.02 2.46	12:15:51 11:12:11 09:33:14 09:27:37	150 500 535 565	2.25 2.25 2.24 2.24	2 1 1 1	1724 15039 14000 1	2.00 1.99 1.40 0.01	2.25 2.54 2.70 2.75	14737 2362 750 502	1 1 1 1
TRITON	0.00	0.00 %	13:15:25	1600	1.83	1	219	1.77	1.86	1500	1	0	0	[+]
TRI	0.00 0.00	1.65 2.01	12:35:05 12:35:05 12:17:52 12:13:39	770 2599 2286 1	1.79 1.79 1.84 1.84	1 1 1 1	4300 5850 523 1500	1.77 1.75 1.65 1.62	1.87 1.94 1.95 1.98	4200 1000 531 675	1 1 1 1
TSGAMES	277.00	-0.18 %	17:02:53	5	275.00	2	1358	275.00	276.00	74	4	21	5,857	[+]
TEN	274.00 279.00	249.50 304.50	17:00:00 17:00:00 17:00:00 17:00:00	461 56 6 2	275.00 275.00 275.00 275.00	1 1 1 1	73 10 10 10	274.50 274.00 273.50 272.50	276.50 277.00 277.50 278.00	305 125 171 242	2 2 3 3
ULMA	49.20	-3.37 %	17:00:00	1	48.80	1	17	48.00	48.80	72	1	0	6	[+]
ULM	48.80 49.20	44.40 54.00	14:47:07 10:55:00 10:55:00 09:00:32	27 2 99 1	48.80 49.20 49.20 49.20	1 1 1 1	23 360 15 50	46.60 46.20 44.60 44.40	50.50 51.00 54.00 56.50	62 357 186 19	1 4 1 1
ULTGAMES	14.06	0.00 %	17:00:00	35	14.00	1	2016	13.64	14.00	2456	2	25	350	[+]
ULG	13.56 14.46	12.66 15.46	17:00:00 17:00:00 17:00:00 17:00:00	59 143 219 79	14.00 14.00 14.00 14.00	2 1 2 6	521 98 2030 1210	13.62 13.58 13.56 13.50	14.06 14.18 14.26 14.30	305 335 100 500	1 1 1 2
UNIBEP	6.92	-2.60 %	16:26:52	250	6.74	2	630	6.52	6.74	540	1	3	21	[+]
UNI	6.52 6.96	6.24 7.60	15:51:37 14:46:36 14:40:15 12:51:49	120 370 10 1150	6.52 6.74 6.70 6.72	1 2 1 2	20 30 20 279	6.50 6.48 6.32 6.30	6.76 6.80 6.96 6.98	1310 948 20 250	1 1 1 1
UNICREDIT	36.82	-3.98 %	16:03:14	48	35.33	1	10	28.55	38.99	12	1	0	5	[+]
UCG	35.33 36.82	33.14 40.50	10:25:43 09:21:41 15:59:54 15:42:01	30 51 51 51	36.82 36.82 36.80 36.87	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	44.40 45.00 49.95 60.00	51 80 9 24	1 1 1 1
UNIMA	1.93	-0.52 %	12:47:51	900	1.93	1	100	1.92	1.95	100	1	1	2	[+]
U2K	1.93 1.93	1.74 2.12	10:10:52 09:53:01 09:08:24 09:08:21	100 1000 10 10	1.93 1.94 1.94 1.94	1 1 1 1	100 100 100 100	1.90 1.89 1.88 1.83	1.97 1.99 2.00 2.04	100 100 79 120	1 1 2 2
UNIMOT	20.20	0.50 %	17:04:52	35	20.30	1	15	20.30	20.50	649	5	25	503	[+]
UNT	19.50 20.60	18.20 22.20	17:00:00 17:00:00 16:46:34 16:31:03	100 100 100 250	20.30 20.30 20.40 20.50	6 3 2 2	980 1035 552 1060	20.20 20.00 19.80 19.70	20.60 20.70 20.80 20.90	1676 20 494 450	4 1 3 2
URSUS	0.55	1.08 %	16:06:44	70	0.56	4	109818	0.55	0.56	1000	1	161	89	[+]
URS	0.55 0.57	0.50 0.60	15:55:07 15:51:07 15:23:25 15:23:14	547 342 5401 24000	0.56 0.55 0.55 0.55	2 1 1 1	7800 3474 3320 1869	0.54 0.54 0.53 0.53	0.56 0.56 0.56 0.57	6295 1000 1050 3000	4 1 1 1
VENTUREIN	0.00	0.00 %	13:53:17	10000	0.65	1	15	0.68	0.68	11050	1	0	0	[+]
VTI	0.00 0.00	0.59 0.71	14:22:24 14:14:59 09:00:00 09:00:00	2000 2900 12300 100	0.65 0.64 0.65 0.65	1 1 1 1	12500 10000 2600 1750	0.63 0.61 0.60 0.40	0.80 0.92 0.95 1.80	2140 5857 4090 1000	1 5 1 1
VIGOSYS	364.00	2.86 %	17:01:57	16	360.00	1	1	346.00	362.00	12	2	0	159	[+]
VGO	338.00 364.00	328.00 400.00	17:00:00 17:00:00 16:47:24 16:47:24	19 18 3 10	360.00 360.00 360.00 360.00	1 3 2 2	20 15 80 52	342.00 338.00 336.00 334.00	364.00 370.00 380.00 386.00	34 59 105 6	3 2 2 1
VINDEXUS	0.00	0.00 %	14:27:55	25	5.78	1	331	5.58	5.76	350	1	0	0	[+]
VIN	0.00 0.00	5.22 6.34	14:22:18 14:13:23 14:13:19 14:11:23	1370 68 62 462	5.70 5.70 5.70 5.68	1 1 1 1	1500 4935 150 195	5.56 5.40 5.30 5.20	5.78 5.84 5.92 6.00	1475 300 400 1000	1 1 1 1
VISTAL	0.98	-0.61 %	16:47:51	10	0.98	1	1400	0.96	0.98	2490	1	10	10	[+]
VTL	0.95 0.99	0.88 1.07	16:28:31 16:28:31 16:25:54 16:15:30	608 52 810 530	0.95 0.95 0.96 0.97	1 3 1 1	387 2680 8000 1000	0.95 0.95 0.94 0.91	0.98 0.99 0.99 0.99	708 6702 2800 2050	1 1 1 1
VIVID	1.44	0.56 %	17:00:00	189	1.44	3	7650	1.36	1.44	1811	1	74	102	[+]
VVD	1.31 1.44	1.30 1.58	17:00:00 17:00:00 17:00:00 17:00:00	1000 1000 2245 376	1.44 1.44 1.44 1.44	2 2 4 1	3237 271 2850 600	1.35 1.34 1.32 1.31	1.44 1.45 1.47 1.47	7850 6490 2838 1100	3 5 1 2
VOTUM	8.70	2.30 %	17:00:00	16	8.90	1	62	8.90	9.02	30	1	13	119	[+]
VOT	8.64 9.28	7.84 9.56	17:00:00 14:02:26 14:02:26 13:42:46	10 415 28 20	8.90 9.00 9.00 8.86	1 1 1 1	150 300 350 20	8.88 8.86 8.76 8.74	9.06 9.08 9.10 9.14	680 137 356 390	1 1 2 1
VOXEL	27.00	0.00 %	16:16:50	21	27.00	1	174	27.00	27.20	20	1	5	122	[+]
VOX	26.20 27.30	24.30 29.70	16:12:54 16:12:54 15:39:19 15:39:19	24 14 75 86	27.00 27.00 27.00 26.90	1 1 1 1	50 100 20 125	26.00 25.90 25.70 25.60	27.30 27.40 27.50 27.70	20 20 220 20	1 1 2 1
VRGSA	1.68	2.40 %	17:00:00	75	1.71	1	7988	1.71	1.72	3330	2	233	397	[+]
VRG	1.68 1.73	1.51 1.85	17:00:00 17:00:00 16:46:49 16:44:14	341 2000 70 4000	1.71 1.71 1.72 1.71	1 2 3 1	10000 8705 5705 1190	1.70 1.70 1.69 1.69	1.73 1.73 1.74 1.74	500 1259 700 13600	1 2 1 3
WADEX	6.08	1.33 %	10:04:25	5	6.08	1	80	6.10	6.20	10	5	0	0	[+]
WAX	6.08 6.08	5.48 6.68	09:22:00 15:37:07 10:27:25 10:27:25	10 10 5 5	6.08 6.00 6.00 6.00	1 2 1 1	985 300 500 10	6.08 6.00 5.90 5.76	6.26 6.30 6.40 6.50	10 20 20 100	1 1 1 1
WARIMPEX	5.46	1.13 %	14:41:58	390	5.38	1	65	5.00	5.64	1	1	0	2	[+]
WXF	5.38 5.46	4.92 6.00	09:27:53 15:47:44 15:44:58 12:23:41	17 500 500 350	5.46 5.32 5.32 5.58	1 1 1 1	370 201 1000 600	4.50 1.87 1.86 1.65	6.00 6.10 6.30 7.50	400 130 200 1000	1 1 1 1
WASKO	0.89	0.90 %	16:47:12	4	0.90	1	500	0.87	0.90	2877	1	5	5	[+]
WAS	0.88 0.90	0.81 0.98	16:47:12 16:46:47 14:56:01 14:56:01	346 500 650 100	0.89 0.89 0.89 0.89	1 1 1 1	500 1200 150 500	0.87 0.86 0.83 0.82	0.90 0.91 0.91 0.92	6718 438 1500 1142	2 1 2 1
WAWEL	566.00	0.72 %	17:00:00	2	560.00	1	1	560.00	570.00	1	1	0	26	[+]
WWL	560.00 574.00	510.00 622.00	16:19:37 15:09:36 14:11:25 14:11:25	2 4 15 2	570.00 572.00 574.00 574.00	1 3 1 8	2 17 60 27	558.00 554.00 552.00 550.00	572.00 574.00 578.00 600.00	8 50 1 5	1 1 1 1
WIELTON	3.31	-0.30 %	17:00:00	222	3.27	2	1200	3.25	3.27	195	1	51	167	[+]
WLT	3.25 3.37	2.98 3.64	16:48:22 16:48:15 16:48:15 16:45:14	944 500 500 2602	3.27 3.25 3.26 3.25	4 3 2 1	3729 3799 1240 1000	3.24 3.23 3.22 3.21	3.29 3.30 3.31 3.32	342 2390 1500 2950	1 4 2 3
WIKANA	1.31	0.00 %	13:06:49	100	1.31	1	1013	1.20	1.26	6000	1	6	7	[+]
WIK	1.21 1.31	1.18 1.44	13:05:19 13:05:10 13:05:10 13:04:28	269 3101 1489 510	1.21 1.21 1.21 1.21	1 1 1 2	1000 6600 610 1640	1.19 1.16 1.15 1.10	1.31 1.37 1.38 1.40	17 2000 2327 8781	2 1 1 4
WIRTUALNA	54.40	-1.48 %	17:00:00	11	53.20	1	102	53.20	54.00	465	2	6	316	[+]
WPL	53.00 55.00	49.00 59.80	17:00:00 17:00:00 17:00:00 17:00:00	3 34 3 1	53.20 53.20 53.20 53.20	5 1 1 1	712 10 145 145	53.00 52.80 52.60 52.40	54.20 54.60 54.80 56.20	145 30 339 20	1 1 1 1
WITTCHEN	7.72	0.27 %	16:47:58	30	7.52	1	113	7.52	7.64	680	1	31	236	[+]
WTN	7.46 8.40	6.96 8.48	16:46:55 16:38:36 16:36:55 16:36:16	305 1170 2000 2400	7.64 7.62 7.62 7.62	1 3 1 1	133 183 100 1040	7.50 7.46 7.40 7.28	7.74 8.18 8.20 8.40	331 300 40 649	1 1 1 3
WOJAS	4.00	1.78 %	14:19:29	100	4.00	1	250	3.86	4.00	200	1	1	2	[+]
WOJ	4.00 4.01	3.60 4.40	13:25:26 11:23:59 11:22:00 09:00:00	75 200 100 83	4.01 4.01 4.00 4.00	2 1 1 1	2270 1338 300 260	3.85 3.72 3.49 3.00	4.01 4.10 4.20 4.23	1900 1250 976 75	1 1 5 1
WORKSERV	0.38	6.67 %	17:02:36	4600	0.40	1	12347	0.40	0.41	5315	2	108	43	[+]
WSE	0.38 0.42	0.38 0.46	16:48:34 16:44:02 16:05:40 15:43:25	500 100 210 3490	0.40 0.41 0.41 0.40	1 1 1 1	1100 1750 5937 1500	0.40 0.40 0.39 0.39	0.41 0.42 0.42 0.42	2790 1000 4240 5000	2 1 1 1
XTB	4.79	-5.22 %	17:03:39	691	4.54	3	1300	4.50	4.54	6448	2	116	537	[+]
XTB	4.50 4.89	4.32 5.26	17:00:01 17:00:00 17:00:00 17:00:00	809 693 1501 706	4.54 4.54 4.54 4.54	1 3 1 1	200 4370 500 900	4.49 4.48 4.45 4.43	4.55 4.56 4.57 4.58	300 100 400 1731	1 1 2 4
YOLO	0.61	12.50 %	15:17:45	3	0.63	1	1770	0.59	0.63	11917	1	5	3	[+]
YOL	0.61 0.63	0.55 0.67	13:13:53 12:46:53 11:31:29 10:00:28	4249 42 486 3	0.61 0.61 0.61 0.61	1 1 1 0	325 14315 120 0	0.58 0.58 0.52 0.00	0.79 0.81 0.83 0.92	777 1150 85 550	1 1 1 1
ZAMET	0.00	0.00 %	17:00:00	1000	0.94	2	1554	0.81	0.94	990	1	0	0	[+]
ZMT	0.00 0.00	0.85 1.03	17:00:00 17:00:00 17:00:00 15:55:54	2500 1000 500 10	0.94 0.94 0.94 0.94	1 1 0 0	7738 5 0 0	0.79 0.60 0.00 0.00	0.98 1.00 1.02 1.03	666 4762 500 2500	1 3 1 1
ZEPAK	7.10	-1.88 %	15:21:19	306	7.32	1	600	7.08	7.30	400	2	3	18	[+]
ZEP	7.02 7.32	6.40 7.80	14:49:06 14:49:06 14:49:06 12:41:23	806 300 394 700	7.02 7.10 7.12 7.10	1 1 2 3	1200 300 1629 2822	7.06 7.04 7.02 7.00	7.32 7.34 7.44 7.46	714 300 1000 3324	1 1 1 3
ZPUE	121.00	1.65 %	13:02:03	51	123.00	1	64	122.00	124.00	82	1	0	9	[+]
PUE	121.00 123.00	109.00 133.00	10:16:53 09:00:00 16:24:58 16:24:32	20 1 15 67	121.00 121.00 121.00 121.00	2 2 1 1	79 46 50 5	121.00 120.00 119.00 115.00	125.00 127.00 128.00 132.00	28 34 59 9	1 2 1 1
ZREMB	0.55	-0.90 %	14:56:37	1733	0.55	1	2550	0.52	0.55	2767	1	12	6	[+]
ZRE	0.55 0.55	0.50 0.60	14:56:37 13:20:00 13:17:31 10:40:32	467 120 100 2213	0.55 0.55 0.55 0.55	1 1 0 0	2000 1500 0 0	0.40 0.36 0.00 0.00	0.56 0.56 0.57 0.58	1820 10000 2000 2450	1 1 1 1
ZUE	3.52	3.12 %	17:00:00	2	3.30	1	200	3.10	3.36	3422	1	11	38	[+]
ZUE	3.20 3.52	3.18 3.86	13:50:34 12:32:55 12:27:10 12:23:11	200 1000 1 500	3.20 3.20 3.30 3.20	2 2 1 1	1260 1330 500 1000	3.00 2.90 2.80 2.30	3.50 3.52 3.54 3.60	139 230 180 134	1 1 1 1
ZYWIEC	480.00	-1.25 %	16:43:24	12	474.00	2	4	472.00	478.00	100	1	0	32	[+]
ZWC	474.00 480.00	432.00 525.00	15:00:24 13:14:34 13:14:34 13:14:34	7 1 7 12	474.00 474.00 474.00 474.00	3 2 1 1	26 9 3 9	470.00 468.00 466.00 464.00	480.00 482.00 484.00 486.00	11 29 19 59	2 2 1 2

GPW	Świat	Waluty

Analizy
»	BAH taktyczny!(8)
»	Korekta wartości portfela po braku...(4)
»	Polimex(0)
»	InsiderFX.pl \| nowy serwis informacyjno -...(57)
»	Wykorzystanie średnich ruchomych(1)

Forum
» prosba o dodanie [12]
» Akcje Warte uwagi [4]
» Usunięcie akcji z portfela [1]
» Wig banki [1]
» bitkoin [1]
» CECECE :D [12]
» Arkusz zleceń [2]
» zakup? [1]
» Gra weekendowa [4]
» KGHM POLSKA MIEDŹ [7]

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