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	402.00	0.50 %	17:02:10	5	404.00	1	700	402.00	404.00	97	4	2	977	[+]
11B	398.00 405.00	362.00 442.00	17:00:00 17:00:00 17:00:00 17:00:00	25 45 23 320	404.00 404.00 404.00 404.00	2 1 3 1	34 23 55 3	398.00 397.50 397.00 396.00	404.50 405.00 406.00 407.00	40 94 30 30	3 10 2 2
4FUNMEDIA	7.50	1.08 %	12:54:12	33	7.50	1	2	7.38	7.50	458	3	0	3	[+]
4FM	7.50 7.50	6.76 8.24	12:02:30 09:40:31 09:00:00 09:00:00	3 100 112 77	7.50 7.50 7.50 7.50	2 2 1 1	350 555 1060 104	7.26 7.24 7.22 7.00	7.60 7.80 7.86 7.90	737 154 700 1454	1 2 1 2
ABPL	18.70	-0.80 %	16:45:42	10	18.60	1	130	18.40	18.60	90	1	0	3	[+]
ABE	18.50 18.70	16.85 20.50	13:18:09 10:43:40 15:07:03 13:53:37	168 3 10 48	18.50 18.70 18.75 18.50	3 1 1 1	553 50 25 12	18.30 18.20 18.10 17.75	18.70 18.75 18.90 18.95	697 185 30 60	2 2 1 1
ACAUTOGAZ	45.20	-1.74 %	15:12:25	10	45.20	2	90	45.20	45.80	41	1	0	8	[+]
ACG	45.20 45.20	40.80 49.60	15:06:40 11:29:18 11:29:18 11:29:18	50 50 23 40	45.20 45.20 45.20 45.20	2 1 6 1	75 45 505 5	45.00 44.20 44.00 43.20	46.00 46.60 47.40 48.00	238 100 51 110	2 1 1 2
ACTION	3.39	2.09 %	15:03:36	464	3.42	1	150	3.38	3.42	476	2	8	26	[+]
ACT	3.36 3.44	3.06 3.72	15:03:36 15:01:51 15:01:29 15:01:14	110 40 321 300	3.42 3.42 3.38 3.41	2 2 3 2	643 2150 2836 2550	3.36 3.35 3.34 3.33	3.43 3.47 3.48 3.49	1000 400 473 700	1 1 1 1
ADIUVO	7.20	-4.44 %	09:39:15	20	6.88	2	1050	6.90	7.18	20	1	0	1	[+]
ADV	6.88 7.20	6.48 7.92	09:03:17 17:00:00 16:49:15 14:22:47	100 10 15 100	7.20 7.20 6.88 7.20	1 1 1 1	100 1250 20 20	6.50 6.20 5.80 5.70	7.20 7.30 7.40 7.80	790 20 20 20	1 1 1 2
AGORA	11.35	1.32 %	17:00:00	9	11.50	1	442	11.45	10.70	2	1	4	42	[+]
AGO	11.35 11.55	10.25 12.45	16:13:58 15:26:57 14:02:48 14:02:44	10 11 280 100	11.55 11.55 11.50 11.50	2 1 2 1	2005 500 750 100	11.35 11.20 11.15 11.10	11.50 11.55 11.60 11.65	876 2166 127 100	1 1 1 1
AGROTON	2.91	7.14 %	17:00:38	884	3.15	1	310	2.82	3.15	1664	3	8	25	[+]
AGT	2.91 3.15	2.62 3.20	17:00:00 17:00:00 17:00:00 17:00:00	700 350 120 1000	3.15 3.15 3.15 3.15	1 1 1 1	1000 639 330 300	2.82 2.80 2.74 2.73	3.17 3.18 3.38 3.39	1000 2000 101 400	1 1 1 1
AILLERON	7.60	0.00 %	15:44:40	79	7.60	1	100	7.56	7.60	171	1	1	6	[+]
ALL	7.60 7.60	6.84 8.36	15:40:22 13:40:37 13:18:23 13:18:23	32 168 100 2	7.60 7.60 7.60 7.60	1 1 1 1	100 1050 600 137	7.50 7.48 7.32 7.30	7.74 7.76 7.78 7.80	200 1000 350 2320	1 1 1 2
ALIOR	42.58	-1.14 %	17:04:25	2783	41.68	2	2263	41.66	41.68	2217	1	303	12,788	[+]
ALR	41.22 43.30	38.34 46.82	17:03:21 17:03:06 17:03:06 17:00:00	200 4802 198 513	41.68 41.68 41.68 41.68	1 2 3 2	1956 2263 265 2263	41.64 41.62 41.60 41.58	41.74 41.82 41.84 41.86	513 542 918 2283	1 2 1 2
ALTA	2.44	0.82 %	17:00:00	2	2.46	1	212	2.22	2.46	995	1	0	0	[+]
AAT	2.30 2.46	2.20 2.68	10:52:33 09:02:20 17:00:00 14:30:25	2 2 2 2	2.30 2.44 2.44 2.30	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	2.50 2.54 2.56 2.58	2200 1000 3809 3352	2 1 1 1
ALTUSTFI	2.06	-0.95 %	16:32:28	94	2.08	1	1000	2.03	2.08	135	1	9	18	[+]
ALI	2.02 2.10	1.85 2.26	16:25:56 16:02:07 16:02:07 16:00:49	888 2691 258 1000	2.02 2.02 2.03 2.04	1 1 4 2	112 1410 1807 1370	2.02 2.02 2.00 1.99	2.09 2.10 2.13 2.14	1000 399 980 1325	1 1 1 2
ALUMETAL	35.50	-0.28 %	15:34:12	1	35.50	1	100	35.00	35.50	27	2	0	7	[+]
AML	35.00 35.50	32.00 39.00	15:32:21 15:32:21 15:06:04 14:41:38	30 2 1 18	35.00 35.00 35.50 35.00	1 1 2 1	90 60 81 50	34.90 34.80 34.70 34.60	35.60 35.70 35.80 35.90	372 400 48 40	1 1 1 1
AMBRA	16.10	0.62 %	15:45:28	1	16.20	1	49	16.20	16.30	1581	3	1	12	[+]
AMB	16.10 16.40	14.50 17.70	12:54:16 11:51:34 11:51:34 11:51:34	234 2 100 58	16.30 16.40 16.25 16.20	1 1 2 3	890 1274 2683 1552	16.10 16.05 16.00 15.95	16.35 16.40 16.45 16.50	1000 161 250 380	1 1 1 2
AMICA	108.20	0.00 %	17:01:58	10	108.20	1	5	108.20	108.60	18	1	0	42	[+]
AMC	107.40 109.80	97.40 119.00	16:44:18 16:44:18 16:27:56 16:16:46	25 15 8 4	108.20 108.20 108.40 108.40	1 2 4 1	21 55 159 100	107.40 107.20 107.00 106.60	108.80 109.60 109.80 110.00	45 36 18 130	1 1 2 1
AMREST	39.70	1.76 %	17:00:00	2	40.40	1	200	40.10	40.40	91	1	29	1,171	[+]
EAT	39.15 40.40	35.75 43.65	17:00:00 17:00:00 17:00:00 17:00:00	10 15 1 2	40.40 40.40 40.40 40.40	1 1 1 2	25000 75 10000 478	39.50 39.40 39.00 38.75	40.50 40.55 40.75 40.80	790 60 40 1043	3 1 1 3
APATOR	23.30	1.30 %	13:54:16	47	23.30	1	43	22.80	23.30	953	1	1	21	[+]
APT	23.30 23.30	21.00 25.60	13:25:55 09:58:15 09:58:15 09:01:03	133 577 143 1	23.30 23.30 23.30 23.30	1 3 1 1	668 402 250 232	22.70 22.60 22.50 22.40	23.40 23.50 23.80 23.90	502 100 47 55	2 1 1 1
APLISENS	9.80	-1.01 %	09:00:16	2	9.80	1	145	9.65	9.80	498	1	0	0	[+]
APN	9.80 9.80	8.85 10.70	14:52:08 11:17:22 11:06:29 10:12:19	1 159 141 50	9.90 10.00 10.00 10.00	2 0 0 0	160 0 0 0	9.50 0.00 0.00 0.00	10.00 10.20 10.50 10.60	100 16 1199 649	1 1 2 2
APSENERGY	1.94	-0.52 %	15:13:52	4	1.93	1	4200	1.85	1.93	896	1	0	0	[+]
APE	1.93 1.94	1.75 2.13	15:13:50 15:13:48 15:13:46 15:13:43	3 3 3 3	1.93 1.93 1.93 1.93	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.94 1.95 2.00 2.10	2047 4000 810 260	1 1 1 1
ARCHICOM	13.80	-0.71 %	16:12:31	8	14.00	1	92	13.80	14.00	3592	2	1	10	[+]
ARH	13.65 14.00	12.45 15.15	13:28:24 11:22:12 11:09:44 11:09:44	108 108 198 194	13.80 13.65 13.65 13.80	3 2 1 1	550 758 50 580	13.65 13.60 13.50 13.45	14.10 14.70 15.00 15.10	1049 45 510 250	2 1 3 1
ARCTIC	2.83	2.12 %	16:34:37	3000	2.89	1	550	2.86	2.90	1000	1	16	46	[+]
ATC	2.83 2.89	2.55 3.11	16:34:37 15:55:48 15:30:40 15:30:39	749 1 640 360	2.89 2.89 2.85 2.85	1 1 1 1	470 120 500 620	2.83 2.82 2.81 2.79	2.93 2.96 2.97 2.99	800 800 2450 2000	1 1 2 1
ARCUS	0.00	0.00 %	11:15:46	50	2.18	1	3650	2.08	2.18	3500	1	0	0	[+]
ARC	0.00 0.00	1.97 2.38	10:26:38 14:19:52 14:19:52 09:47:16	50 1 3589 11	2.18 2.22 2.10 2.10	1 1 1 0	6000 11 6000 0	1.96 1.50 0.02 0.00	2.22 2.36 2.48 2.50	9999 1140 740 429	1 1 1 1
ARTERIA	5.05	0.99 %	17:00:00	28	5.10	1	241	4.74	5.10	252	1	5	23	[+]
ARR	4.72 5.10	4.56 5.55	17:00:00 17:00:00 17:00:00 17:00:00	73 20 100 24	5.10 5.10 5.10 5.10	1 1 1 1	136 1650 102 380	4.72 4.70 4.56 4.42	5.15 5.20 5.25 5.45	380 701 240 100	1 1 2 1
ARTMAN	3.70	-4.70 %	16:27:41	249	3.45	1	2300	3.40	3.56	2300	1	9	32	[+]
ART	3.45 3.70	3.33 4.07	16:27:41 16:27:22 16:25:13 16:24:30	500 500 1 1500	3.46 3.47 3.60 3.48	1 1 0 0	308 100 0 0	3.25 2.80 0.00 0.00	3.80 3.98 4.00 4.06	1310 1200 2052 83	1 1 3 1
ASBIS	2.49	-0.40 %	16:44:50	1	2.48	1	1000	2.48	2.48	500	1	56	138	[+]
ASB	2.46 2.49	2.25 2.73	16:27:23 16:27:23 16:17:52 16:02:10	250 671 9000 400	2.46 2.46 2.48 2.48	4 3 1 2	4335 2650 1000 2888	2.45 2.44 2.44 2.43	2.49 2.50 2.52 2.52	16708 450 268 2000	8 1 1 1
ASSECOBS	27.00	3.76 %	11:58:15	49	27.60	3	170	26.40	27.20	391	1	0	3	[+]
ABS	27.00 27.60	24.40 29.60	11:40:32 11:40:32 09:00:14 17:01:24	37 23 2 82	27.60 27.00 27.00 26.60	1 1 1 2	100 1 35 1100	26.20 25.40 25.20 25.00	27.60 28.00 28.40 28.60	272 20 48 50	3 1 1 1
ASSECOPOL	56.00	-0.63 %	17:00:00	20	55.35	1	1198	55.35	55.40	60	1	24	1,347	[+]
ACP	55.25 56.40	50.40 61.60	17:00:00 17:00:00 17:00:00 17:00:00	46 37 99 1246	55.35 55.35 55.35 55.35	2 1 2 1	320 100 286 70	55.25 55.20 55.10 54.85	55.65 55.95 56.00 56.40	184 313 313 2128	1 1 1 3
ASSECOSEE	17.90	0.00 %	14:51:19	63	17.90	2	92	17.90	18.00	1474	6	0	3	[+]
ASE	17.90 18.00	16.20 19.60	09:53:52 09:28:23 15:50:57 12:13:28	79 10 1000 24	18.00 17.90 17.90 17.90	3 2 1 1	405 2100 6050 330	17.80 17.70 17.50 17.40	18.10 18.20 18.30 18.40	11 438 279 10014	1 2 2 2
ASTARTA	23.00	4.46 %	17:00:00	56	23.40	2	119	22.40	23.80	168	2	1	15	[+]
AST	23.00 23.40	20.70 25.30	16:36:29 16:14:15 15:48:08 15:47:49	44 100 330 40	23.40 23.10 23.10 23.00	2 1 2 1	75 69 510 100	22.00 21.50 21.10 20.40	23.90 24.90 25.00 25.20	44 120 48 100	1 1 2 1
ATAL	32.70	4.28 %	17:02:22	105	34.10	2	105	33.70	34.10	218	2	258	8,534	[+]
1AT	32.20 35.00	29.50 35.90	17:02:22 17:00:00 17:00:00 16:49:43	1 2 7253 25	34.10 34.10 34.10 34.10	1 2 3 2	500 500 700 54	33.20 33.10 33.00 32.30	34.20 34.40 34.50 35.00	13 130 200 246	1 1 2 2
ATENDE	3.66	0.00 %	09:02:33	2	3.66	1	850	3.50	3.66	4456	2	0	0	[+]
ATD	3.66 3.66	3.30 4.02	09:00:25 15:41:53 09:15:05 09:00:00	2 22 2 150	3.66 3.60 3.60 3.50	1 1 1 0	160 35 910 0	3.20 2.80 0.02 0.00	3.72 3.76 3.78 3.80	801 1242 868 1000	1 1 2 1
ATLANTAPL	4.60	0.00 %	15:54:38	61	4.60	1	75	4.50	4.60	2281	2	1	3	[+]
ATP	4.42 4.60	4.14 5.06	15:54:38 14:26:35 12:31:27 12:31:26	150 303 1 1	4.60 4.60 4.42 4.42	1 1 1 1	1800 4 1 200	4.40 4.30 4.20 4.10	4.70 4.77 4.98 5.00	860 234 500 5057	2 1 1 2
ATLASEST	1.57	-1.92 %	16:34:37	4900	1.53	1	2000	1.43	1.60	3500	2	14	22	[+]
ATL	1.53 1.62	1.42 1.73	11:36:14 09:53:14 09:53:14 09:52:40	250 1950 900 500	1.61 1.62 1.62 1.62	1 1 1 1	1000 1200 7840 1000	1.42 1.35 1.32 1.22	1.61 1.64 1.69 1.73	2460 1500 1000 2000	2 1 1 1
ATM	9.80	0.00 %	09:00:00	6	9.80	1	675	9.45	9.80	189	1	0	0	[+]
ATM	9.80 9.80	8.82 10.78	12:29:49 12:25:50 12:25:50 12:12:04	805 800 200 800	9.80 9.80 9.80 9.80	1 1 0 0	800 100 0 0	9.44 8.35 0.00 0.00	9.90 10.20 10.22 10.50	805 200 224 4644	1 1 1 3
ATMGRUPA	4.75	0.22 %	17:00:00	20	4.64	1	830	4.64	4.75	1200	3	0	0	[+]
ATG	4.63 4.75	4.28 5.22	10:08:37 09:11:09 09:00:00 09:00:00	1 10 5 5	4.75 4.63 4.75 4.75	1 1 1 1	250 525 97 332	4.63 4.56 4.50 4.45	4.79 4.80 4.87 4.95	210 2000 350 400	1 1 1 1
ATREM	2.01	2.03 %	13:09:41	4	2.01	1	3850	1.97	2.01	41	1	0	0	[+]
ATR	2.01 2.01	1.81 2.21	13:09:37 13:09:34 13:09:31 13:09:28	2 2 3 3	2.01 2.01 2.01 2.01	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	2.06 2.14 2.15 2.30	3700 163 1452 13545	1 1 1 2
AUTOPARTN	4.84	-1.04 %	17:02:10	50	4.74	1	4950	4.74	4.86	400	1	25	119	[+]
APR	4.74 4.95	4.36 5.32	17:00:00 16:36:11 16:36:11 16:36:11	100 2289 300 236	4.74 4.83 4.84 4.84	2 2 3 4	850 723 984 1231	4.73 4.72 4.70 4.65	4.88 4.89 4.90 4.91	1339 610 1483 3000	2 1 1 1
AWBUD	0.00	0.00 %	15:41:16	211	0.67	1	10	PKC	0.84	2000	1	0	0	[+]
AWB	0.00 0.00	0.67 0.81	17:01:36 17:01:36 09:39:54 09:34:20	250 750 1000 233	0.67 0.67 0.87 0.87	1 2 0 0	1000 20000 0 0	0.20 0.01 0.00 0.00	0.85 0.88 0.90 0.99	458 9187 1000 2100	2 1 1 2
BAHOLDING	1.84	0.00 %	16:05:03	2	1.82	1	800	1.79	1.82	3142	2	17	31	[+]
BAH	1.79 1.84	1.65 2.02	16:00:56 15:00:14 15:00:14 14:57:23	1000 42 458 503	1.79 1.82 1.81 1.80	2 1 1 1	3200 5000 147 900	1.76 1.75 1.72 1.72	1.83 1.83 1.84 1.84	503 12500 1621 2200	1 3 1 1
BALTONA	6.50	-2.31 %	17:00:00	2	6.35	1	247	6.10	6.35	229	2	2	12	[+]
BAL	6.10 6.50	5.85 7.15	16:45:06 14:53:47 14:52:55 13:00:38	200 250 250 2	6.20 6.20 6.10 6.35	2 1 1 1	552 150 900 250	6.00 5.95 5.70 5.60	6.50 6.65 7.00 7.20	177 231 450 808	1 1 1 3
BBIDEVNFI	0.50	2.00 %	17:00:00	100	0.51	1	1300	0.50	0.51	2880	1	26	13	[+]
BBD	0.50 0.52	0.45 0.55	15:54:15 15:54:15 15:33:41 15:10:05	4666 334 3000 25	0.50 0.50 0.50 0.52	1 1 2 1	10000 3400 4578 3569	0.49 0.49 0.49 0.48	0.52 0.52 0.52 0.52	9666 2000 7440 2001	1 1 1 1
BEDZIN	16.90	-0.59 %	17:00:00	60	16.80	1	492	16.80	17.80	552	1	1	18	[+]
BDZ	16.80 17.85	15.25 18.55	14:04:05 14:04:00 14:00:41 09:00:00	1 553 448 1	17.85 16.90 16.80 16.90	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.85 18.00 18.90 19.00	97 285 2000 296	1 1 1 2
BENEFIT	606.00	5.78 %	16:45:34	2	622.00	1	10	610.00	620.00	2	1	2	1,007	[+]
BFT	600.00 622.00	546.00 666.00	16:37:11 16:34:56 16:34:56 16:34:55	7 2 3 7	622.00 620.00 620.00 620.00	1 1 1 3	1 3 2 23	608.00 602.00 598.00 596.00	624.00 626.00 628.00 630.00	1 1 10 29	1 1 1 3
BEST	0.00	0.00 %	09:00:00	70	21.00	1	370	20.40	21.40	360	1	0	0	[+]
BST	0.00 0.00	18.90 23.00	09:00:00 09:00:00 17:00:00 14:48:47	500 220 130 166	21.00 21.00 21.80 22.00	1 0 0 0	2000 0 0 0	20.00 0.00 0.00 0.00	21.80 22.00 23.00 26.60	188 3 128 269	1 1 2 1
BETACOM	9.99	-0.10 %	09:00:00	2	9.99	1	490	9.70	9.99	103	1	0	0	[+]
BCM	9.99 9.99	9.00 10.98	09:50:09 09:00:00 16:08:54 11:41:12	900 2 100 24	10.00 10.30 10.38 10.00	1 1 3 1	197 790 403 220	9.60 9.54 9.50 0.01	10.00 10.30 10.38 10.40	900 198 22 210	1 1 1 2
BIK	15.80	0.64 %	09:00:00	5	15.80	1	550	15.00	15.70	550	1	0	0	[+]
BIK	15.80 15.80	14.22 17.38	17:00:00 16:36:14 15:39:26 09:35:38	1 60 550 550	15.70 15.00 15.00 15.00	1 0 0 0	49 0 0 0	14.32 0.00 0.00 0.00	15.80 15.90 16.60 17.50	493 64 149 67	1 1 1 1
BIOMEDLUB	0.99	1.01 %	16:02:27	334	1.00	2	2976	0.97	0.98	2000	1	19	19	[+]
BML	0.98 1.00	0.89 1.08	16:00:37 15:55:05 15:54:44 15:35:30	30 924 176 200	1.00 0.98 0.98 0.99	1 2 3 2	1018 1599 3571 1928	0.97 0.96 0.96 0.96	0.99 1.00 1.00 1.01	1460 3003 20986 2920	1 1 4 2
BIOTON	4.55	-2.39 %	17:03:30	60	4.49	1	320	4.46	4.49	16	1	23	104	[+]
BIO	4.37 4.60	4.09 5.00	17:00:00 16:49:50 16:46:14 16:46:14	240 87 20 205	4.49 4.45 4.46 4.46	1 1 2 1	913 1000 1431 400	4.45 4.40 4.38 4.37	4.50 4.51 4.53 4.56	194 50 697 375	1 1 1 2
BNPPL	66.40	-0.30 %	17:00:00	200	66.20	1	65	60.20	66.20	150	1	3	199	[+]
BNP	66.00 66.40	59.80 73.00	16:26:58 13:59:37 13:59:37 13:45:27	642 1 528 15	66.20 66.20 66.20 66.00	1 1 2 1	10 20 21 1	50.00 45.70 40.00 0.01	66.60 66.80 68.40 69.00	31 426 516 15	1 1 1 1
BOGDANKA	36.30	-1.11 %	17:00:00	119	35.60	1	100	35.40	35.60	192	1	6	197	[+]
LWB	35.15 36.30	32.70 39.90	17:00:00 17:00:00 16:49:59 16:44:02	181 92 100 69	35.60 35.60 35.60 35.60	1 2 1 1	100 149 20 24	35.20 35.15 35.05 35.00	35.80 35.95 36.00 36.10	51 39 500 32	1 1 2 1
BORYSZEW	4.54	-0.45 %	17:03:19	994	4.47	4	12947	4.47	4.50	235	1	580	2,609	[+]
BRS	4.47 4.54	4.09 4.99	17:00:00 17:00:00 17:00:00 17:00:00	1 786 114 324	4.47 4.47 4.47 4.47	1 1 1 1	330 287 20000 227	4.46 4.46 4.45 4.41	4.52 4.53 4.55 4.58	2232 720 500 151	2 2 1 1
BOS	7.98	1.78 %	16:36:13	79	8.02	1	100	7.88	8.02	1400	3	7	56	[+]
BOS	7.80 8.06	7.20 8.76	16:28:04 16:27:14 16:27:14 15:21:31	193 247 123 77	8.00 8.00 8.00 8.00	1 1 1 1	120 135 215 300	7.78 7.76 7.74 7.70	8.04 8.06 8.08 8.10	950 667 950 1529	3 1 1 4
BOWIM	1.66	3.12 %	13:28:48	25	1.65	1	45	1.65	1.68	4000	1	5	9	[+]
BOW	1.58 1.77	1.50 1.82	13:25:21 13:24:52 13:24:34 13:24:05	50 4800 50 50	1.58 1.68 1.77 1.76	1 1 1 2	4800 300 1011 3550	1.58 1.57 1.56 1.55	1.69 1.84 1.91 2.00	4600 1730 270 1900	1 1 1 1
BRASTER	1.38	-3.68 %	17:00:48	876	1.31	3	2876	1.30	1.31	534	1	89	117	[+]
BRA	1.27 1.38	1.24 1.52	17:00:00 16:45:32 16:40:59 16:27:12	67 1057 200 7	1.31 1.31 1.30 1.31	1 4 2 1	1220 3070 2200 776	1.29 1.29 1.28 1.27	1.32 1.32 1.33 1.33	438 500 500 500	1 1 1 1
BSCDRUK	35.40	-0.59 %	11:01:36	141	33.90	1	14	34.20	35.40	98	1	1	43	[+]
BSC	33.90 35.40	31.90 38.90	11:01:24 11:01:24 09:29:10 09:00:00	98 1000 30 2	34.00 34.00 34.50 35.40	1 1 2 1	45 300 59 33	34.10 33.90 33.20 33.00	35.50 35.70 35.80 35.90	381 80 200 200	3 2 1 1
BUDIMEX	131.60	0.61 %	17:00:00	27	132.80	1	20	132.80	133.00	206	5	6	742	[+]
BDX	131.40 133.00	118.60 144.60	17:00:00 17:00:00 17:00:00 17:00:00	12 64 1114 1	132.80 132.80 132.80 132.80	1 1 3 1	25 25 93 21	131.80 131.60 131.00 130.60	133.20 133.60 133.80 134.00	12 100 25 35	1 1 1 2
BUMECH	3.32	3.33 %	17:00:00	5	3.41	1	197	3.33	3.41	757	1	10	32	[+]
BMC	3.32 3.41	2.99 3.65	17:00:00 16:33:42 15:22:28 15:21:40	195 5 3 520	3.41 3.40 3.33 3.34	1 1 1 1	390 600 245 1000	3.32 3.25 3.22 3.21	3.42 3.49 3.50 3.51	1832 1115 850 950	1 3 2 1
CCC	131.00	-0.61 %	17:00:41	188	129.90	1	196	129.70	129.90	1048	2	63	8,269	[+]
CCC	127.20 133.10	117.90 144.10	17:00:41 17:00:00 17:00:00 17:00:00	2 18 71 233	129.90 129.90 129.90 129.90	1 1 6 2	128 128 2105 746	129.60 129.40 129.30 129.20	130.00 130.10 130.20 130.30	618 1363 1128 1625	1 3 2 4
CDPROJEKT	240.00	0.42 %	17:03:08	10	240.40	1	50	240.00	240.40	3598	6	206	49,149	[+]
CDR	235.90 241.50	216.00 264.00	17:00:00 17:00:00 17:00:00 17:00:00	2 3 414 1083	240.40 240.40 240.40 240.40	1 2 2 2	30 776 1442 1804	239.80 239.60 239.30 239.20	240.50 240.60 240.70 240.80	4138 4368 498 2101	13 5 2 4
CDRL	21.00	0.00 %	15:17:02	548	20.50	3	93	20.20	20.90	80	1	3	55	[+]
CDL	20.20 21.00	18.90 23.10	15:17:01 15:17:01 15:17:01 14:19:57	2000 33 5 100	20.50 20.50 20.50 20.50	2 4 1 2	463 180 300 287	20.10 20.00 19.70 19.15	21.00 21.10 22.50 22.60	575 504 73 69	5 3 1 1
CELTIC	0.00	0.00 %	11:44:27	10	5.90	2	2365	5.80	6.15	1000	1	0	0	[+]
CPD	0.00 0.00	5.35 6.45	13:01:50 09:58:42 09:34:27 09:33:53	35 1511 1500 3505	5.90 5.90 5.90 5.90	1 1 0 0	100 1 0 0	4.00 2.52 0.00 0.00	6.20 6.25 6.30 6.50	1300 82 10 55	2 1 1 1
CEZ	0.00	0.00 %	15:06:20	2	88.00	1	27	87.00	88.00	42	1	0	0	[+]
CEZ	0.00 0.00	79.20 96.80	11:34:57 09:19:36 09:02:30 16:37:43	1 597 33 2	88.00 88.00 88.60 89.40	1 1 1 1	9 12 11 91	86.00 83.10 77.50 65.00	88.50 89.00 89.80 89.90	40 597 20 40	1 1 1 1
CIECH	34.60	0.58 %	17:03:14	4	34.80	1	200	34.80	35.10	807	1	32	1,128	[+]
CIE	34.40 35.15	31.15 38.05	17:03:14 17:00:00 17:00:00 17:00:00	500 44 50 10	34.80 34.80 34.80 34.80	1 1 1 3	28 330 516 680	34.75 34.65 34.60 34.50	35.15 35.20 35.25 35.30	283 657 290 290	1 2 1 1
CIGAMES	1.03	-0.97 %	17:04:04	1500	1.02	2	12275	1.01	1.02	4227	1	327	335	[+]
CIG	1.01 1.05	0.93 1.13	17:00:43 17:00:00 16:49:45 16:49:45	1900 100 732 2500	1.02 1.02 1.01 1.01	2 2 14 2	6000 10200 40638 1845	1.00 1.00 1.00 0.99	1.02 1.03 1.03 1.04	10000 6000 15000 1250	1 1 1 1
CLNPHARMA	41.00	-0.49 %	17:00:00	6	40.80	3	297	40.60	40.80	19	1	2	81	[+]
CLN	40.60 41.90	36.90 45.10	17:00:00 17:00:00 16:46:51 16:22:30	67 3 4 222	40.80 40.80 40.95 40.60	2 1 1 1	146 400 250 100	40.50 40.40 40.20 40.10	41.00 41.10 41.30 41.40	400 378 25 225	1 1 1 2
CNT	14.10	-0.70 %	09:00:00	10	14.10	1	70	14.00	14.10	210	1	0	0	[+]
CNT	14.10 14.10	12.70 15.50	09:58:49 09:20:21 09:20:21 09:07:20	5 540 200 2	14.20 14.10 14.10 14.20	2 1 3 1	1570 80 336 60	13.80 13.60 13.50 13.40	14.20 14.40 14.50 14.80	2305 100 400 42	2 1 2 2
COALENERG	0.45	-2.17 %	13:02:23	95	0.45	2	7500	0.41	0.45	13858	1	0	0	[+]
CLE	0.45 0.45	0.41 0.49	10:09:12 09:02:33 10:55:42 12:34:32	50 50 273 1000	0.46 0.46 0.46 0.45	1 2 2 1	2000 109 214 500	0.41 0.39 0.39 0.38	0.46 0.46 0.47 0.48	1995 9000 1091 3393	1 2 1 1
COGNOR	1.65	-0.60 %	16:41:58	500	1.65	3	3000	1.65	1.65	3622	2	32	53	[+]
COG	1.65 1.68	1.49 1.81	16:24:48 16:08:05 15:45:40 15:43:44	900 1000 1000 800	1.65 1.65 1.65 1.65	10 2 4 1	24844 2200 7691 1065	1.64 1.64 1.63 1.62	1.66 1.67 1.68 1.68	1000 1700 1911 14659	1 2 2 3
COMARCH	174.00	2.92 %	16:44:49	56	176.00	1	2	176.00	176.50	148	5	1	116	[+]
CMR	174.00 178.00	157.00 191.00	16:44:49 14:29:23 14:28:22 13:42:04	4 150 35 4	176.00 176.00 176.00 176.50	1 1 1 2	19 10 8 31	175.00 174.00 173.00 170.50	177.00 178.00 178.50 179.00	7 55 100 250	1 2 1 4
COMP	63.80	-1.56 %	17:00:00	10	63.00	2	361	63.00	64.00	16	1	0	11	[+]
CMP	63.00 64.00	57.60 70.00	17:00:00 17:00:00 10:42:42 10:42:36	61 22 16 41	63.00 63.00 63.20 63.40	2 1 1 1	201 51 51 16	62.60 62.40 62.20 62.00	64.40 64.60 64.80 66.00	40 208 149 495	1 1 2 2
COMPERIA	0.00	0.00 %	16:35:39	1	3.24	2	5300	3.10	3.24	7497	3	0	0	[+]
CPL	0.00 0.00	2.92 3.56	11:02:15 16:45:13 09:28:45 14:00:33	117 1 60 2500	3.10 3.24 3.10 3.14	2 0 0 0	51 0 0 0	2.00 0.00 0.00 0.00	3.60 5.85 7.90 20.00	4000 865 800 1300	1 1 1 1
CORMAY	0.80	1.23 %	17:00:00	848	0.82	3	16900	0.80	0.83	1277	1	74	60	[+]
CRM	0.80 0.82	0.72 0.88	17:00:00 17:00:00 17:00:00 17:00:00	1002 1000 1300 450	0.82 0.82 0.82 0.82	3 2 1 1	70000 45000 700 1000	0.79 0.78 0.77 0.76	0.83 0.84 0.86 0.87	674 7070 5621 799	1 1 1 1
CPGROUP	5.85	0.00 %	09:00:00	2	5.85	3	2892	5.60	5.85	196	1	0	0	[+]
CPG	5.85 5.85	5.27 6.43	13:31:14 09:00:00 09:46:22 09:00:00	132 3 200 3	5.85 5.85 5.85 5.86	2 1 1 1	1312 1177 1250 1334	4.50 4.25 4.00 3.75	5.86 6.10 6.30 6.38	1290 135 132 201	1 1 1 1
CYFRPLSAT	28.60	-2.18 %	17:02:23	21237	27.86	2	3071	27.84	27.88	12010	2	353	9,838	[+]
CPS	27.52 28.66	25.74 31.46	17:00:38 17:00:00 17:00:00 17:00:00	3763 2242 666 2070	27.86 27.86 27.86 27.86	1 1 1 1	1217 1860 803 1219	27.80 27.78 27.76 27.74	27.90 27.92 27.94 27.96	6005 14336 9376 21260	1 4 3 2
DATAWALK	35.40	8.29 %	17:00:25	3	37.90	3	297	37.80	37.90	68	2	20	774	[+]
DAT	35.40 42.40	35.10 42.70	17:00:00 17:00:00 17:00:00 17:00:00	25 100 11 15	37.90 37.90 37.90 37.90	3 1 1 1	430 55 200 50	37.50 37.00 36.60 36.20	38.00 38.50 38.90 39.40	143 130 296 830	1 1 1 1
DEBICA	83.00	-0.24 %	16:22:46	97	82.40	2	64	82.40	82.60	279	1	1	80	[+]
DBC	82.40 84.00	74.80 91.20	16:22:46 16:04:26 15:50:40 15:50:40	3 29 16 20	82.40 82.40 82.60 82.60	2 5 1 3	49 290 25 88	82.20 82.00 81.80 81.60	83.00 83.20 84.00 84.40	1 77 90 14	1 2 2 1
DECORA	19.95	-0.75 %	17:00:00	100	19.85	1	125	19.85	19.90	214	1	0	5	[+]
DCR	19.50 19.95	18.00 21.90	12:39:54 09:43:01 09:36:36 09:00:23	26 30 100 2	19.60 19.50 19.60 19.95	1 3 1 3	223 408 149 1528	19.60 19.50 19.30 19.00	19.95 20.00 20.10 20.20	297 333 278 247	2 3 1 2
DEKPOL	26.70	0.00 %	09:01:51	2	26.70	1	10	25.80	26.70	544	2	0	0	[+]
DEK	26.70 26.70	24.10 29.30	16:28:37 09:22:29 17:00:00 17:00:00	50 10 20 140	26.70 26.70 26.50 26.50	1 1 0 0	60 100 0 0	24.50 22.00 0.00 0.00	26.80 31.80 32.50 32.60	551 37 129 1000	2 1 1 1
DELKO	0.00	0.00 %	10:11:31	12	8.20	1	318	8.05	8.20	960	3	0	0	[+]
DEL	0.00 0.00	7.40 9.00	10:03:14 09:54:18 09:48:22 09:44:20	108 100 1300 230	8.20 8.25 8.25 8.20	2 1 3 1	1541 700 2366 25	8.00 7.95 7.80 7.70	8.30 8.40 8.50 8.80	25 1270 864 100	1 3 2 1
DGA	6.88	-0.29 %	13:01:17	2	6.88	1	250	6.60	6.84	128	1	0	0	[+]
DGA	6.88 6.88	6.20 7.56	13:01:16 13:01:16 13:01:15 09:42:34	2 2 2 2	6.88 6.88 6.88 6.88	1 0 0 0	1210 0 0 0	6.58 0.00 0.00 0.00	6.90 6.92 7.88 8.06	1370 461 105 262	2 1 1 1
DINOPL	150.00	-1.67 %	17:00:00	1	147.10	7	4005	147.10	147.90	2118	3	107	15,855	[+]
DNP	147.10 152.20	135.00 165.00	17:00:00 17:00:00 17:00:00 17:00:00	7 9 24 1022	147.10 147.10 147.10 147.10	6 4 3 1	3413 3156 4806 1055	147.00 146.90 146.80 146.70	148.00 148.10 148.20 148.30	1055 2110 1846 1055	1 2 2 1
DOMDEV	80.00	3.89 %	17:00:49	70	80.20	1	30	80.20	80.40	1	1	11	853	[+]
DOM	79.40 81.00	72.00 88.00	17:00:36 17:00:00 16:32:04 16:11:25	185 15 28 50	80.20 80.20 80.60 80.60	1 2 2 1	140 80 110 60	79.40 78.20 78.00 77.80	80.60 80.80 81.00 81.20	31 312 602 100	1 4 5 1
DROZAPOL	1.38	0.00 %	16:47:56	2	1.38	3	2111	1.33	1.38	1395	1	0	0	[+]
DPL	1.38 1.38	1.25 1.51	16:47:56 16:47:56 16:47:56 16:47:56	2 2 2 2	1.38 1.38 1.38 1.38	1 2 2 1	1000 2361 2422 1111	1.32 1.31 1.31 1.30	1.46 1.66 1.67 1.68	60 90 80 60	1 1 1 1
ECHO	4.26	4.46 %	17:00:00	1500	4.45	2	2428	4.41	4.45	2500	2	794	3,504	[+]
ECH	4.26 4.50	3.84 4.69	16:49:51 16:49:47 16:37:17 16:35:25	371 12938 6364 3413	4.41 4.45 4.44 4.44	1 1 1 1	455 2353 252 5000	4.40 4.38 4.35 4.31	4.46 4.47 4.48 4.50	489 1000 2500 595	1 1 1 1
EDINVEST	2.16	0.93 %	16:48:40	2	2.18	1	587	2.14	2.18	3598	1	0	1	[+]
EDI	2.16 2.18	1.95 2.36	09:05:06 16:47:46 11:56:23 16:47:13	413 2 20 2	2.16 2.16 2.16 2.16	1 1 0 0	3800 220 0 0	2.08 2.00 0.00 0.00	2.30 2.36 2.38 2.48	51 3876 21 200	1 1 1 1
EFEKT	20.80	0.00 %	13:57:27	50	20.00	2	447	19.50	20.80	23	1	0	4	[+]
EFK	20.00 20.80	18.80 22.80	10:39:41 09:00:00 09:55:14 09:00:00	161 2 50 2	20.20 20.80 20.00 20.80	1 1 1 2	150 100 50 307	18.30 18.20 18.00 15.00	21.00 21.20 21.40 22.80	2809 957 981 125	4 2 1 2
EKOEXPORT	3.35	-6.32 %	16:44:01	250	3.26	1	333	3.20	3.23	100	1	75	245	[+]
EEX	3.17 3.48	3.02 3.69	16:44:01 16:43:57 16:34:53 16:34:53	100 200 588 333	3.26 3.26 3.28 3.27	2 2 1 1	226 1040 300 300	3.17 3.17 3.16 3.15	3.26 3.27 3.28 3.29	500 750 711 479	1 1 2 1
ELBUDOWA	8.20	-3.37 %	17:04:51	18	8.04	2	565	8.02	8.08	1257	2	40	326	[+]
ELB	7.96 8.20	7.38 9.02	17:04:41 17:02:24 17:00:28 17:00:00	2700 296 444 300	8.04 8.04 8.04 8.04	7 3 3 2	6594 680 389 174	8.00 7.98 7.96 7.94	8.12 8.16 8.18 8.20	300 205 309 2564	2 1 2 1
ELEKTROTI	3.55	-5.35 %	17:00:00	150	3.36	1	50	3.22	3.36	350	1	4	12	[+]
ELT	3.36 3.55	3.20 3.90	16:18:44 15:34:18 15:34:18 15:34:18	100 1000 50 2210	3.36 3.37 3.37 3.40	1 1 2 1	600 200 50 2500	3.21 3.20 3.10 3.05	3.37 3.55 3.62 3.70	6612 47 50 50	1 1 1 1
ELEMENTAL	1.11	0.90 %	17:00:00	1	1.12	3	36286	1.12	1.13	2222	1	117	132	[+]
EMT	1.11 1.13	1.00 1.22	17:00:00 16:41:01 16:41:01 16:40:49	9999 722 1500 40000	1.12 1.13 1.13 1.13	1 1 3 2	10000 30000 11817 24309	1.12 1.12 1.11 1.11	1.13 1.14 1.14 1.14	15378 3900 40000 30998	6 2 1 4
ELKOP	0.00	0.00 %	11:19:43	1	0.67	1	5000	0.61	0.67	1897	1	0	0	[+]
EKP	0.00 0.00	0.60 0.73	09:01:18 16:38:49 14:51:09 09:00:00	4271 256 291 3	0.63 0.60 0.60 0.67	1 1 1 1	3000 18 2000 111	0.60 0.56 0.55 0.01	0.67 0.68 0.68 0.69	688 1983 949 1751	1 1 2 1
ELZAB	2.68	-4.44 %	17:00:00	10	2.58	1	2910	2.58	2.68	575	1	8	20	[+]
ELZ	2.52 2.68	2.42 2.94	14:05:23 11:49:02 11:47:48 11:47:48	25 795 600 55	2.68 2.68 2.60 2.60	1 1 2 1	782 600 900 500	2.50 2.44 2.42 2.02	2.70 2.94 3.14 3.16	2790 437 484 179	1 1 1 1
EMC	4.70	-4.47 %	13:22:14	17	4.70	1	300	4.72	4.92	1528	1	0	0	[+]
EMC	4.70 4.70	4.24 5.15	11:13:37 11:13:23 09:09:04 09:00:00	1 54 1 164	4.92 4.70 4.92 4.78	1 0 0 0	1597 0 0 0	4.70 0.00 0.00 0.00	5.60 6.20 6.50 7.00	1310 99 93 804	1 1 1 1
ENAP	1.14	0.00 %	09:00:25	2	1.14	1	4400	1.12	1.13	4326	1	0	0	[+]
ENP	1.14 1.14	1.03 1.25	12:37:03 12:37:03 09:00:00 16:49:19	1672 828 2 2	1.14 1.14 1.14 1.13	1 0 0 0	1999 0 0 0	1.11 0.00 0.00 0.00	1.14 1.15 1.16 1.18	19278 1000 1405 36558	5 1 1 3
ENEA	8.19	0.12 %	17:00:00	57	8.14	1	88	8.12	8.15	145	2	139	1,134	[+]
ENA	8.10 8.30	7.37 9.00	17:00:00 17:00:00 17:00:00 17:00:00	32 32 2666 53	8.14 8.14 8.14 8.14	1 2 3 1	58 338 1558 89	8.11 8.11 8.10 8.09	8.16 8.17 8.18 8.18	57 3427 1575 57	1 2 2 1
ENELMED	13.50	0.00 %	13:23:55	646	13.50	3	3316	13.50	13.60	575	1	2	31	[+]
ENE	13.50 13.50	12.20 14.80	13:23:55 09:20:21 09:10:07 14:18:13	354 480 800 20	13.50 13.50 13.50 13.50	1 1 1 1	800 600 550 500	13.20 13.00 12.00 11.00	14.00 14.10 14.40 14.50	100 100 35 200	1 1 1 1
ENERGA	6.70	-2.55 %	17:00:00	131	6.50	6	1692	6.50	6.54	500	1	402	2,643	[+]
ENG	6.43 6.74	6.03 7.37	17:00:00 17:00:00 17:00:00 17:00:00	83 800 120 83	6.50 6.50 6.50 6.50	6 3 8 2	8768 533 11007 1200	6.49 6.49 6.48 6.47	6.55 6.56 6.57 6.57	400 300 9359 2409	1 1 1 1
ENERGOINS	0.94	0.00 %	16:18:18	10	0.92	1	1161	0.89	0.92	6705	2	6	5	[+]
ENI	0.89 0.94	0.85 1.03	15:01:35 11:00:45 10:58:14 10:56:41	739 2400 100 10	0.89 0.89 0.89 0.93	1 1 1 1	206 800 8566 300	0.89 0.88 0.88 0.85	0.92 0.93 0.94 0.94	790 8108 1280 737	1 1 1 1
ENTER	40.00	-2.50 %	15:42:09	128	39.00	1	49	38.90	39.00	1776	1	1	50	[+]
ENT	37.40 40.90	36.00 44.00	15:42:09 13:04:58 13:00:40 12:52:17	10 25 11 11	39.00 39.50 39.50 40.90	2 1 1 1	207 50 24 130	38.60 38.40 38.20 38.00	40.00 40.20 40.50 40.80	200 50 188 19	1 1 1 1
ERBUD	12.30	0.00 %	09:02:07	2	12.30	2	201	12.00	12.30	57	1	0	0	[+]
ERB	12.30 12.30	11.10 13.50	09:01:21 09:07:44 12:11:23 09:26:30	2 1 422 828	12.30 12.30 12.10 12.20	1 1 2 1	50 7 505 15	11.95 11.70 11.20 10.00	13.50 13.65 13.90 14.40	133 80 50 323	1 1 1 2
ERG	32.60	0.00 %	09:00:39	1	32.60	1	35	29.60	32.60	103	4	0	0	[+]
ERG	32.60 32.60	29.40 35.80	09:00:00 09:02:10 09:00:00 09:00:00	1 1 1 1	32.60 32.60 32.60 32.60	1 1 0 0	257 10 0 0	29.40 22.00 0.00 0.00	33.00 33.60 35.00 37.80	100 224 44 226	1 1 1 1
ERGIS	2.45	0.00 %	14:48:46	500	2.45	1	177	2.45	2.48	3025	1	2	6	[+]
EGS	2.45 2.45	2.21 2.69	13:51:50 17:04:37 16:36:53 14:17:33	1773 500 600 4	2.45 2.45 2.45 2.43	1 1 1 1	6800 1150 3152 2050	2.44 2.40 2.38 2.36	2.50 2.60 2.67 2.70	2845 1500 1171 600	1 1 1 1
ESOTIQ	14.85	2.77 %	12:19:31	99	14.85	1	385	14.45	14.85	66	1	1	8	[+]
EAH	14.85 14.85	13.40 16.30	12:19:31 12:19:31 10:51:23 09:54:17	292 116 10 10	14.85 14.85 14.85 14.85	1 1 1 1	1500 530 887 90	14.40 14.20 14.10 14.00	14.90 15.30 15.65 15.70	505 70 70 200	1 1 1 1
ESSYSTEM	2.46	0.00 %	17:00:00	2	2.46	2	450	2.24	2.46	2536	4	4	10	[+]
ESS	2.42 2.46	2.22 2.70	14:47:05 14:16:34 09:02:33 17:00:00	2000 2000 2 2	2.42 2.44 2.46 2.46	1 1 2 1	2300 500 1474 145	2.22 2.20 2.10 2.04	2.48 2.50 2.52 2.54	1000 3546 500 1106	1 3 1 1
ESTAR	0.00	0.00 %	-	-	-	1	100	1.46	0.00	0	0	0	0	[+]
EST	0.00 0.00	1.35 1.65	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	2.46	0.85 %	17:00:00	100	2.38	1	130	2.36	2.38	300	1	5	12	[+]
EUC	2.35 2.46	2.22 2.70	16:33:21 15:11:52 14:16:26 10:13:39	500 400 1800 1380	2.39 2.36 2.35 2.35	3 1 1 1	2580 400 470 1000	2.35 2.31 2.20 2.17	2.39 2.45 2.46 2.47	1748 1000 2248 500	1 1 1 1
EUROCASH	18.30	1.48 %	17:00:00	266	18.47	2	427	18.47	18.74	600	2	115	2,125	[+]
EUR	18.25 18.77	16.47 20.12	17:00:00 17:00:00 17:00:00 17:00:00	352 232 205 422	18.47 18.47 18.47 18.47	2 1 1 1	922 722 1810 1000	18.45 18.42 18.41 18.30	18.78 18.80 18.86 18.88	55 150 722 722	1 2 1 1
EUROHOLD	0.00	0.00 %	11:31:03	4	6.95	1	100	5.55	6.95	936	1	0	0	[+]
EHG	0.00 0.00	6.30 7.60	16:43:12 16:39:05 15:03:01 13:01:12	1 2 1 2	6.95 6.95 6.95 6.95	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	7.40 7.60 7.80 8.00	589 50 210 269	2 1 1 1
EUROTEL	20.90	0.00 %	09:01:17	3	20.90	1	45	20.50	20.90	544	6	0	0	[+]
ETL	20.90 20.90	18.85 22.90	16:36:49 16:36:49 16:32:25 09:53:35	1 6 45 1	20.90 20.50 20.50 20.90	1 3 5 1	30 280 500 100	20.20 20.10 20.00 19.80	21.00 21.10 21.30 21.50	328 8 98 568	2 1 2 3
EVEREST	0.83	-1.19 %	09:00:00	20	0.83	1	100	0.75	0.83	2980	1	0	0	[+]
EVE	0.83 0.83	0.76 0.92	17:00:00 11:58:44 09:00:00 09:08:33	880 55 10 500	0.84 0.83 0.81 0.80	1 1 1 1	200 200 200 200	0.72 0.71 0.70 0.67	0.90 0.95 1.00 1.05	100 100 100 100	1 1 1 1
FAMUR	3.97	-5.30 %	17:02:58	110	3.75	1	1230	3.75	3.78	454	1	658	2,563	[+]
FMF	3.75 4.00	3.58 4.37	17:02:58 17:02:58 17:02:58 17:02:58	700 400 200 90	3.75 3.75 3.75 3.75	3 3 1 2	2747 2747 500 1260	3.73 3.72 3.71 3.70	3.80 3.81 3.84 3.85	2447 1778 425 910	2 1 1 1
FASING	16.00	2.29 %	14:16:01	90	15.65	1	21	15.30	15.60	279	1	0	6	[+]
FSG	15.30 16.00	14.40 17.60	13:12:40 09:20:30 09:13:16 09:01:15	5 200 79 10	15.65 15.30 15.30 16.00	1 1 1 1	510 400 110 71	15.00 14.50 14.40 14.00	15.65 15.70 15.75 15.90	50 485 78 179	1 1 1 2
FEERUM	10.60	0.00 %	16:17:27	1	10.60	1	800	10.10	10.60	67	1	0	0	[+]
FEE	10.60 10.60	9.54 11.65	16:17:25 16:17:23 16:17:21 16:17:20	1 1 1 1	10.60 10.60 10.60 10.60	1 1 1 0	84 100 200 0	8.56 8.54 4.53 0.00	10.70 11.00 16.00 16.70	1244 579 2495 600	2 1 2 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	803	3	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.00 17.50 27.00 28.00	87 200 842 150	1 1 1 1
FERRO	12.80	-0.79 %	16:22:17	80	12.60	1	102	12.60	12.70	653	2	1	12	[+]
FRO	12.45 12.80	11.55 14.05	16:15:22 15:15:02 15:15:02 14:11:45	68 56 10 167	12.60 12.45 12.45 12.60	1 2 1 2	180 80 850 240	12.45 12.30 12.25 12.20	12.75 12.80 12.85 12.90	62 279 532 351	1 3 5 3
FERRUM	3.88	-8.33 %	15:20:53	170	3.63	1	82	3.65	3.81	2949	1	5	17	[+]
FER	3.63 3.88	3.50 4.26	15:20:36 15:20:30 15:20:23 15:18:41	1800 50 2051 15	3.63 3.63 3.66 3.83	2 1 1 1	383 400 100 280	3.63 3.41 3.33 3.10	3.83 3.88 3.90 3.95	681 9000 2000 1292	1 1 1 2
FORTE	25.30	-0.60 %	17:00:00	28	24.85	1	379	24.80	24.85	492	1	6	157	[+]
FTE	24.55 25.30	22.80 27.80	16:47:50 16:40:50 16:28:28 16:21:33	229 48 1075 33	24.85 24.60 24.60 24.60	1 2 3 1	102 500 1140 1000	24.60 24.55 24.50 24.45	25.00 25.30 25.60 25.65	153 376 211 2000	1 1 2 1
GETIN	0.97	-2.06 %	17:00:00	377	0.95	4	11673	0.95	0.95	2068	1	115	111	[+]
GTN	0.95 0.98	0.88 1.07	17:00:00 17:00:00 17:00:00 17:00:00	1655 500 218 1500	0.95 0.95 0.95 0.95	8 2 4 3	22135 2093 8870 7100	0.95 0.94 0.93 0.92	0.96 0.96 0.97 0.97	75632 259 2641 5000	1 1 2 1
GETINOBLE	0.40	2.50 %	17:00:00	1000	0.41	1	27683	0.40	0.41	10489	3	1,051	421	[+]
GNB	0.39 0.41	0.36 0.44	17:00:00 16:49:27 16:49:27 16:49:17	111 813 2637 593	0.41 0.41 0.41 0.41	1 1 2 1	12027 5000 14999 3030	0.40 0.40 0.39 0.39	0.41 0.41 0.41 0.41	21187 43981 30377 43597	3 2 4 6
GLCOSMED	1.40	4.83 %	14:37:22	11	1.52	1	5288	1.42	1.52	4945	1	11	16	[+]
GLC	1.40 1.60	1.39 1.69	14:36:27 14:36:07 10:14:42 09:57:13	4971 100 100 15	1.51 1.55 1.60 1.54	1 1 1 0	800 1000 100 0	1.20 1.00 0.89 0.00	1.60 1.65 1.69 1.70	2090 2000 1220 1200	1 1 1 1
GPRE	0.00	0.00 %	16:12:50	32	6.80	1	150	6.68	6.80	968	1	0	0	[+]
GPR	0.00 0.00	6.12 7.48	17:00:00 17:00:00 17:00:00 10:54:36	7663 760 600 345	6.80 6.80 6.80 6.66	1 1 1 0	9655 302 1 0	6.66 6.62 3.42 0.00	6.82 6.86 6.88 6.90	250 1000 7846 9617	1 1 4 5
GPW	39.45	-0.88 %	17:00:00	460	39.20	6	3427	39.10	39.45	300	1	27	1,064	[+]
GPW	39.15 39.80	35.55 43.35	17:00:00 17:00:00 17:00:00 17:00:00	23 28 1 4	39.20 39.20 39.20 39.20	1 4 2 1	43 539 386 336	39.05 39.00 38.95 38.90	39.50 39.65 39.70 39.75	200 336 436 336	1 1 2 2
GROCLIN	1.81	-2.19 %	17:01:33	601	1.79	2	1000	1.76	1.79	31	1	54	97	[+]
GCN	1.73 1.88	1.63 1.99	17:00:00 17:00:00 16:26:51 16:05:07	20 200 200 2026	1.79 1.79 1.76 1.76	1 1 2 1	2000 500 1400 1695	1.76 1.75 1.75 1.73	1.80 1.83 1.83 1.84	1374 572 2418 1000	2 1 2 1
GRODNO	3.97	0.00 %	16:45:54	10	3.89	1	30	3.80	3.89	1051	1	3	10	[+]
GRN	3.80 3.97	3.58 4.36	15:16:01 15:16:01 15:16:01 10:13:06	470 19 61 500	3.80 3.81 3.83 3.80	1 1 1 1	404 500 2020 200	3.74 3.73 3.72 3.71	3.90 3.92 4.00 4.01	1930 200 4732 395	1 1 2 1
GRUPAAZOTY	37.50	0.81 %	17:00:00	1367	37.50	2	350	37.48	37.86	2017	1	134	5,035	[+]
ATT	36.64 38.42	33.76 41.24	17:00:00 17:00:00 17:00:00 17:00:00	50 200 236 550	37.50 37.50 37.50 37.50	3 1 1 1	1614 2043 791 791	37.46 37.38 37.34 37.30	37.88 37.90 37.96 38.12	30 300 2011 791	1 1 1 1
GTC	9.50	2.59 %	17:00:00	447	9.50	1	380	9.49	9.50	14470	2	1,366	12,882	[+]
GTC	9.43 9.63	8.55 10.44	17:00:00 17:00:00 17:00:00 17:00:00	132 671 150 28398	9.50 9.50 9.50 9.50	1 3 1 1	500 828 120 286	9.45 9.43 9.30 9.26	9.55 9.62 9.66 9.70	500 2000 1000 250	1 1 1 1
HANDLOWY	51.70	-3.10 %	17:03:21	20	50.00	2	1026	49.90	50.00	224	1	32	1,610	[+]
BHW	49.60 51.70	46.55 56.80	17:02:51 17:02:51 17:00:00 17:00:00	5 1 31 10	50.00 50.00 50.00 50.00	4 1 3 1	266 254 359 100	49.85 49.80 49.70 49.65	50.50 51.00 51.10 51.20	100 100 14 30	1 1 1 1
HELIO	10.60	-0.93 %	14:14:52	50	10.60	1	30	10.60	10.70	150	1	1	16	[+]
HEL	10.60 10.70	9.55 11.60	12:18:14 10:10:47 09:00:00 17:00:00	620 124 700 220	10.60 10.70 10.60 10.70	2 2 1 1	1250 1038 1000 700	10.50 10.30 10.20 10.00	11.00 11.10 11.20 11.30	1088 572 1004 1333	3 2 2 2
HYDROTOR	34.40	-1.71 %	17:00:00	30	34.40	3	253	34.20	34.40	187	1	0	9	[+]
HDR	34.40 34.60	31.00 37.80	10:30:21 10:30:21 10:30:21 09:00:00	30 7 10 76	34.60 34.60 34.60 34.40	3 1 1 1	80 300 30 30	33.60 33.40 33.00 31.20	34.60 34.80 35.00 35.20	100 100 100 988	1 1 1 2
I2DEV	6.60	-3.79 %	15:31:30	137	6.35	1	1213	6.35	6.45	163	1	0	1	[+]
I2D	6.35 6.60	5.95 7.25	09:00:00 09:00:00 09:00:00 09:00:00	5 5 2 5	6.60 6.60 6.60 6.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.65 6.80 7.50 8.20	1130 930 1205 238	1 1 2 1
IDEABANK	2.04	-1.47 %	17:00:00	400	2.01	1	3809	1.98	2.01	750	2	30	60	[+]
IDA	1.96 2.04	1.84 2.25	17:00:00 16:23:13 16:15:35 16:15:35	1100 6100 3421 1000	2.01 1.98 1.98 1.98	8 1 2 2	5280 484 8803 1808	1.97 1.96 1.96 1.96	2.02 2.02 2.03 2.04	500 797 380 1000	1 2 1 1
IDMSAPL	1.10	5.77 %	17:00:00	10	1.10	1	111	1.05	1.10	7490	1	0	0	[+]
IDM	1.10 1.10	0.99 1.21	13:19:17 13:19:17 11:38:51 14:47:28	1047 221 1 62	1.04 1.04 1.04 1.03	1 1 1 1	188 350 7500 112	1.04 1.01 1.00 0.83	1.32 1.36 1.48 1.49	1042 499 2600 7000	1 1 1 1
IFCAPITAL	0.00	0.00 %	14:57:58	489	0.55	1	10	0.54	PKC	428	3	0	0	[+]
IFC	0.00 0.00	0.50 0.60	09:00:00 10:50:13 10:50:13 09:00:00	1 16 34 866	0.54 0.54 0.51 0.51	1 1 1 1	300 286 963 300	0.38 0.37 0.36 0.35	0.50 0.54 0.55 0.55	68 3100 5200 2583	1 2 1 4
IFIRMA	3.04	-0.66 %	14:21:37	438	3.02	1	100	3.00	3.03	1000	1	1	4	[+]
IFI	3.02 3.04	2.74 3.34	13:30:15 10:49:02 10:20:22 09:57:52	1000 20 10 90	3.02 3.04 3.04 3.04	1 1 1 1	200 350 780 150	2.95 2.90 2.89 2.88	3.04 3.05 3.07 3.09	134 175 150 1600	1 1 1 3
IIAAV	0.00	0.00 %	10:30:01	9	104.00	1	30	104.22	106.00	1000	1	0	0	[+]
IIA	0.00 0.00	93.60 114.40	10:16:31 09:05:57 09:00:00 09:00:00	17 1 1 9	104.00 104.22 103.00 103.00	1 1 1 0	20 8 17 0	101.18 98.00 95.65 0.00	121.00 122.00 0.00 0.00	15 6 0 0	1 1 0 0
IMCOMPANY	16.55	0.00 %	11:28:59	291	16.30	1	9	16.30	16.50	282	1	0	6	[+]
IMC	16.30 16.55	14.90 18.20	11:28:59 09:00:00 16:26:28 12:32:37	89 2 36 130	16.30 16.55 16.30 16.50	1 1 1 2	500 480 50 3276	16.25 16.10 16.05 16.00	16.55 16.85 18.00 18.50	69 447 28 432	1 1 1 1
IMMOBILE	2.88	3.97 %	09:00:00	12	2.88	1	3800	2.68	2.81	3600	1	0	0	[+]
GKI	2.88 2.88	2.60 3.16	15:44:58 15:23:41 14:40:47 14:39:51	2378 2 300 300	2.77 2.88 2.77 2.77	1 1 0 0	510 400 0 0	2.67 2.66 0.00 0.00	2.87 2.88 2.89 2.94	600 1552 433 440	1 2 1 1
IMPEL	5.60	0.00 %	16:08:18	500	5.60	1	99	5.40	5.55	1000	1	1	3	[+]
IPL	5.60 5.60	5.05 6.15	09:05:23 17:00:00 09:17:36 16:48:58	15 1 15 1	5.60 5.60 5.60 5.40	1 1 1 4	1405 150 192 1555	5.35 5.30 5.20 5.10	5.60 5.90 6.10 6.20	2749 212 100 390	5 2 1 1
IMPERA	1.00	10.00 %	17:01:40	10	1.10	2	12402	1.00	1.10	7473	1	0	0	[+]
IMP	1.00 1.10	0.90 1.10	14:09:51 13:54:02 11:29:26 09:00:58	1 63 1 4	1.00 1.00 1.00 1.00	1 1 0 0	762 42 0 0	0.85 0.80 0.00 0.00	1.25 1.31 1.37 1.45	359 6000 1000 1550	1 1 1 2
IMPEXMET	0.00	0.00 %	17:00:00	800	4.22	0	0	0.00	0.00	0	0	0	0	[+]
IPX	0.00 0.00	3.80 4.64	16:07:25 13:40:56 13:36:26 13:32:32	500 5000 300 200	4.23 4.23 4.22 4.22	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
IMS	3.75	0.53 %	16:49:37	30	3.77	1	2302	3.75	3.77	1979	1	2	6	[+]
IMS	3.71 3.77	3.38 4.12	11:45:05 11:45:05 11:02:11 11:02:11	300 398 50 300	3.74 3.73 3.73 3.72	1 2 2 1	500 2300 32085 465	3.66 3.65 3.60 3.57	3.79 3.80 3.86 3.90	500 10500 5200 500	1 2 1 1
INDYKPOL	61.50	0.00 %	09:02:15	1	61.50	1	128	59.50	61.50	15	1	0	0	[+]
IND	61.50 61.50	55.50 67.50	09:01:22 09:11:02 09:00:57 09:01:36	1 1 2 2	61.50 62.00 62.00 62.50	1 1 1 1	25 14 60 2	53.00 52.50 51.50 50.00	62.00 63.00 63.50 64.00	122 112 153 149	1 2 1 3
INGBSK	191.00	0.00 %	17:00:00	3	190.00	1	10	189.40	190.00	106	2	3	618	[+]
ING	184.60 192.00	172.00 210.00	17:00:00 17:00:00 17:00:00 17:00:00	41 8 5 8	190.00 190.00 190.00 190.00	2 1 2 1	532 11 12 19	189.20 188.40 188.20 187.60	190.20 190.80 192.60 193.00	19 30 57 10	1 1 2 1
INPRO	5.05	0.00 %	09:01:37	2	5.05	1	1611	4.72	5.05	6284	2	0	0	[+]
INP	5.05 5.05	4.56 5.55	09:00:20 17:00:00 09:32:34 09:01:46	2 2 500 2	5.05 5.05 4.80 5.05	1 0 0 0	1 0 0 0	1.81 0.00 0.00 0.00	5.35 5.40 5.50 5.55	112 2632 8998 155	2 2 1 1
INSTALKRK	18.20	-0.82 %	17:04:29	100	18.05	1	29	18.05	18.15	100	1	5	89	[+]
INK	18.00 18.20	16.40 20.00	17:00:57 17:00:57 17:00:34 17:00:00	100 24 40 93	18.05 18.05 18.05 18.05	1 1 1 3	378 232 211 1671	18.00 17.80 17.75 17.70	18.20 18.25 18.30 18.35	3058 120 700 1010	8 1 3 1
INTERAOLT	12.40	1.64 %	13:18:29	100	12.40	1	104	12.30	12.40	1648	1	2	26	[+]
IRL	12.30 12.40	11.20 13.60	12:03:52 11:36:48 10:04:36 09:00:01	10 799 544 643	12.40 12.40 12.30 12.40	1 4 1 1	197 441 103 628	12.20 12.10 12.00 11.95	12.50 13.00 13.10 13.25	75847 16516 1460 75	4 2 1 1
INTERCARS	197.00	0.50 %	17:00:00	6	200.00	1	489	199.00	200.00	75	3	19	3,741	[+]
CAR	197.00 200.00	177.50 216.00	17:00:00 16:33:12 16:33:12 16:07:22	29 27 29 32	200.00 199.50 199.50 199.50	1 1 1 1	20 13 21 21	197.00 196.50 196.00 195.50	201.00 204.00 206.00 207.00	22 26 81 5	2 1 2 1
INTERFERI	3.88	-1.48 %	16:30:46	3	4.00	1	1000	3.86	4.00	497	1	3	10	[+]
INF	3.88 4.00	3.50 4.26	16:30:25 15:18:49 15:18:31 15:18:08	2540 1 5600 10	3.88 4.06 3.88 3.88	1 0 0 0	2500 0 0 0	3.80 0.00 0.00 0.00	4.06 4.08 4.10 4.16	3125 942 500 205	3 2 1 1
INTERMA	2.32	7.69 %	10:24:05	10	2.52	1	643	2.32	2.50	400	2	0	1	[+]
ITM	2.32 2.52	2.09 2.55	10:24:05 09:44:11 17:00:00 16:31:02	110 257 119 1	2.52 2.32 2.34 2.31	1 1 1 1	89 403 300 460	2.31 2.30 2.16 2.05	2.52 2.54 2.55 2.58	2659 245 4237 1000	5 1 3 1
INTERSPPL	2.45	1.66 %	10:59:06	100	2.45	1	51	2.41	2.44	6751	1	0	0	[+]
IPO	2.45 2.45	2.21 2.69	09:00:00 14:45:50 09:00:00 15:54:53	5 364 5 1775	2.45 2.41 2.45 2.41	1 1 1 1	3370 10000 3000 800	2.35 2.30 1.90 1.45	2.46 2.72 2.73 2.94	3050 269 605 494	1 1 1 1
INTROL	2.80	0.00 %	09:00:00	10	2.80	1	170	2.72	2.80	1105	2	0	0	[+]
INL	2.80 2.80	2.52 3.08	09:07:09 09:12:28 09:00:00 09:22:03	10 350 180 10	2.80 2.80 2.72 2.80	1 1 1 1	410 700 100 150	2.62 2.50 2.40 2.30	2.90 2.98 3.00 3.10	800 100 190 551	1 1 1 1
INVISTA	0.00	0.00 %	09:00:00	1	0.56	2	4200	0.50	0.56	94	1	0	0	[+]
INV	0.00 0.00	0.51 0.61	14:25:04 13:16:10 15:02:12 13:25:28	5 334 100 800	0.56 0.51 0.55 0.53	1 1 1 1	2400 2000 5000 6000	0.40 0.30 0.20 0.15	0.58 0.59 0.60 0.61	100 100 100 100	1 1 1 1
INWESTCON	0.82	0.00 %	14:52:11	50	0.85	1	100	0.80	0.85	30	1	15	12	[+]
INC	0.82 0.85	0.74 0.90	14:52:11 12:34:42 12:10:13 10:48:40	14850 20 80 80	0.82 0.85 0.85 0.80	1 1 1 1	80 100 100 300	0.78 0.75 0.72 0.70	0.86 0.87 0.88 0.90	100 100 100 100	1 1 1 1
IPOPEMA	1.62	-1.84 %	17:00:00	420	1.60	1	500	1.53	1.60	7357	1	2	3	[+]
IPE	1.60 1.62	1.46 1.78	16:49:29 16:18:27 16:06:42 15:30:24	420 100 50 44	1.60 1.60 1.60 1.60	1 1 1 1	4944 990 4500 200	1.52 1.45 1.41 1.39	1.64 1.72 1.79 1.80	39624 4399 2901 1782	2 2 2 1
IZOBLOK	28.00	-0.36 %	14:48:40	105	28.00	1	17	27.70	28.00	518	1	1	21	[+]
IZB	27.70 28.10	25.20 30.80	14:48:40 14:48:40 13:54:25 13:54:25	179 66 20 7	28.00 27.90 27.70 27.80	1 1 1 2	40 50 30 219	26.30 26.20 26.00 25.80	28.10 28.20 28.30 28.40	426 1300 203 22	1 1 2 1
IZOLACJA	1.56	-0.64 %	09:01:29	2	1.56	0	0	0.00	1.56	895	1	0	0	[+]
IZO	1.56 1.56	1.41 1.72	09:01:29 09:01:28 09:01:27 09:01:27	2 2 2 2	1.56 1.56 1.56 1.56	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	1.58 1.60 1.62 1.68	777 187 434 22000	1 1 1 1
IZOSTAL	2.90	-2.08 %	16:06:48	1965	2.82	1	3035	2.82	2.98	100	1	4	10	[+]
IZS	2.82 2.90	2.61 3.19	16:06:36 16:06:18 16:06:07 16:05:13	258 459 150 1	2.83 2.87 2.88 2.90	1 1 1 1	555 100 334 300	2.77 2.75 2.66 2.61	2.99 3.00 3.01 3.02	200 500 499 1094	2 1 1 3
JHMDEV	1.62	-1.88 %	15:11:27	2000	1.57	1	100	1.57	1.58	2700	2	8	13	[+]
JHM	1.56 1.62	1.46 1.78	15:04:58 14:55:31 14:53:17 14:52:50	1100 1352 2500 1500	1.57 1.57 1.57 1.56	1 1 1 1	1500 900 3000 5000	1.56 1.54 1.53 1.52	1.59 1.60 1.61 1.62	2500 3500 1810 3998	1 2 1 2
JSW	33.30	-1.48 %	17:04:55	25	31.86	1	5000	31.72	31.86	415	5	447	14,379	[+]
JSW	31.16 33.78	29.98 36.62	17:03:49 17:03:49 17:03:49 17:02:44	12 188 48 150	31.86 31.86 31.86 31.86	2 1 1 2	520 506 50 649	31.70 31.64 31.62 31.60	31.88 31.90 31.92 31.96	364 742 3012 1496	5 4 2 4
JWCONSTR	2.85	0.36 %	13:59:25	100	2.82	2	695	2.82	2.85	4547	1	7	20	[+]
JWC	2.82 2.85	2.57 3.13	12:10:57 12:03:36 12:03:36 11:27:44	453 600 947 4995	2.85 2.85 2.85 2.85	1 1 1 1	718 4053 1044 400	2.81 2.77 2.73 2.71	2.86 2.87 2.88 2.90	10043 1071 2000 556	7 1 1 1
K2INTERNT	8.95	-0.57 %	11:43:46	75	8.70	1	356	8.70	8.80	910	1	1	5	[+]
K2I	8.70 8.95	8.10 9.80	09:05:54 09:05:54 09:00:00 14:57:29	493 7 2 993	8.70 8.75 8.95 8.75	1 1 1 4	120 141 250 1218	8.65 8.50 8.45 8.40	8.90 8.95 9.00 9.35	115 107 665 167	1 1 1 1
KANIA	0.32	-3.23 %	17:00:00	479	0.30	2	18987	0.30	0.31	4000	1	2,882	937	[+]
KAN	0.30 0.35	0.29 0.35	17:00:00 17:00:00 17:00:00 17:00:00	2521 5879 6000 1600	0.30 0.30 0.30 0.30	1 7 13 1	5000 77803 90532 9300	0.30 0.30 0.30 0.29	0.32 0.32 0.32 0.32	450 1197 6351 5999	1 1 1 2
KERNEL	44.50	-1.12 %	17:02:25	35	44.00	1	925	43.90	44.00	10673	1	78	3,422	[+]
KER	43.75 44.75	40.05 48.95	17:02:25 17:00:30 17:00:00 17:00:00	4415 371 20623 35	44.00 44.00 44.00 44.00	1 3 1 1	40 2978 75 1000	43.80 43.75 43.60 43.55	44.35 44.40 44.45 44.50	45 102 913 50	1 2 1 1
KETY	310.00	-2.60 %	17:00:00	13	300.00	3	106	300.00	301.00	80	2	2	566	[+]
KTY	298.00 310.00	279.00 341.00	17:00:00 17:00:00 17:00:00 17:00:00	2 2 5 1	300.00 300.00 300.00 300.00	1 2 3 1	6 18 43 3	299.00 298.50 297.00 296.00	302.00 303.00 304.00 307.00	42 22 56 16	1 1 2 2
KGHM	75.82	1.15 %	17:02:26	2575	75.64	1	1825	75.56	75.64	1000	1	768	58,237	[+]
KGH	74.64 76.92	68.24 83.40	17:01:57 17:01:26 17:00:52 17:00:30	30 387 20 15	75.64 75.64 75.64 75.64	3 1 1 2	2212 2445 1000 223	75.50 75.46 75.44 75.40	75.68 75.70 75.72 75.74	691 3146 1192 3693	1 2 1 2
KGL	0.00	0.00 %	15:47:18	86	12.85	1	5	13.40	13.45	610	1	0	0	[+]
KGL	0.00 0.00	11.60 14.10	15:40:57 11:35:27 11:35:27 10:34:00	300 610 4 41	13.25 13.45 13.75 14.00	1 1 0 0	10 625 0 0	13.30 12.85 0.00 0.00	18.90 19.00 28.40 0.00	100 100 60 0	1 1 1 0
KINOPOL	10.80	0.00 %	09:29:28	10	10.80	1	722	10.40	10.80	400	2	0	0	[+]
KPL	10.80 10.80	9.75 11.80	10:06:55 09:50:59 09:21:47 09:21:47	63 30 708 125	10.80 10.80 10.60 10.50	1 1 1 0	140 128 1000 0	10.30 10.10 9.70 0.00	10.90 11.00 11.10 11.30	690 163 94 372	2 2 1 3
KOGENERA	35.90	-0.28 %	17:00:00	2	35.40	1	40	34.00	35.40	48	1	0	3	[+]
KGN	35.00 35.90	32.40 39.40	10:57:50 10:25:46 09:03:48 12:37:17	50 45 2 1	35.00 35.00 35.90 35.50	1 1 1 1	79 10 100 100	33.10 33.00 32.50 31.80	35.80 35.90 36.10 36.50	20 143 25 100	1 1 1 1
KOMPAP	6.20	0.00 %	09:45:42	190	6.20	1	250	6.15	6.20	1250	1	0	1	[+]
KMP	6.20 6.20	5.60 6.80	15:36:31 15:55:06 14:31:29 15:58:36	1250 80 146 296	6.20 6.45 6.45 6.10	1 0 0 0	1300 0 0 0	5.95 0.00 0.00 0.00	6.50 7.35 7.75 7.90	180 500 233 50	1 1 1 1
KOMPUTRON	3.44	-1.52 %	13:48:00	30	3.25	1	675	3.20	3.44	1324	2	3	8	[+]
KOM	3.20 3.44	3.10 3.78	13:32:17 13:15:30 13:15:30 09:01:34	15 2375 110 2	3.20 3.20 3.20 3.44	2 1 1 1	700 2452 470 230	3.15 3.10 3.03 3.02	3.45 3.49 3.50 3.54	272 416 1770 290	1 1 1 1
KONSSTALI	25.30	-0.39 %	09:00:18	1	25.30	1	111	24.20	25.30	189	1	0	0	[+]
KST	25.30 25.30	22.80 27.80	17:00:00 17:00:00 17:00:00 17:00:00	10 50 49 51	25.40 25.40 25.40 25.40	1 1 1 0	11 31 10 0	23.80 23.10 21.00 0.00	25.40 25.50 25.70 25.80	376 32 40 800	2 1 1 1
KPPD	0.00	0.00 %	15:44:12	269	24.60	1	320	23.80	24.80	310	1	0	0	[+]
KPD	0.00 0.00	22.20 27.00	10:54:51 09:37:32 09:00:03 09:00:03	40 150 80 20	24.60 24.80 24.80 25.00	1 1 0 0	50 100 0 0	21.80 6.00 0.00 0.00	25.60 25.80 26.20 27.40	54 55 40 100	1 1 1 1
KRAKCHEM	0.43	4.88 %	16:25:43	4414	0.43	1	2564	0.37	0.43	201	1	4	2	[+]
KCH	0.43 0.43	0.39 0.48	09:00:00 11:00:12 09:17:08 11:22:04	10 10 2500 3000	0.43 0.41 0.40 0.42	1 1 1 1	3000 1661 20855 11	0.37 0.36 0.36 0.11	0.43 0.44 0.47 0.48	1541 29562 10000 8000	1 2 1 1
KREC	4.17	-0.49 %	10:53:57	10000	4.08	1	2100	4.05	4.14	1000	1	56	224	[+]
KRC	4.00 4.17	3.76 4.59	10:53:57 09:51:29 09:50:34 09:50:23	2100 1990 1368 2100	4.05 4.00 4.00 4.00	1 1 1 1	195 367 350 360	3.96 3.80 3.70 3.68	4.14 4.15 4.17 4.18	5000 185 7400 1330	1 1 1 4
KREDYTIN	0.00	0.00 %	17:00:00	1	8.15	1	13	7.85	8.95	300	1	0	0	[+]
KRI	0.00 0.00	7.35 8.95	16:48:16 11:45:47 16:35:53 09:09:32	1 100 1 1009	8.00 7.85 8.10 7.50	1 0 0 0	51 0 0 0	7.60 0.00 0.00 0.00	9.00 9.20 9.25 9.65	200 95 200 133	1 1 1 1
KRKA	267.00	-0.75 %	16:13:46	18	263.00	1	28	263.00	282.00	15	2	0	9	[+]
KRK	263.00 270.00	241.00 293.00	14:59:22 09:47:16 09:47:16 09:01:18	4 4 7 9	263.00 270.00 267.00 265.00	1 0 0 0	100 0 0 0	261.00 0.00 0.00 0.00	284.00 290.00 292.00 0.00	5 2 8 0	1 1 1 0
KRUK	165.10	-0.84 %	17:02:58	37	166.00	1	5	166.00	166.10	24	1	21	3,468	[+]
KRU	163.60 167.90	148.60 181.60	17:02:58 17:02:58 17:02:05 17:00:00	1144 2619 100 49	166.00 166.00 166.00 166.00	1 1 2 1	37 24 61 198	165.60 165.50 165.20 165.10	166.30 166.60 166.80 167.00	24 60 74 165	1 2 2 4
KRUSZWICA	42.70	-0.23 %	17:00:00	2	42.70	1	80	42.30	42.70	160	2	1	33	[+]
KSW	42.00 42.70	38.50 46.90	16:19:01 13:16:08 13:06:59 12:25:23	120 60 60 70	42.30 42.50 42.60 42.00	1 2 1 1	45 130 60 41	42.10 42.00 41.70 41.20	42.80 42.90 43.00 43.30	71 156 6320 400	3 3 4 2
KRVITAMIN	3.80	-3.96 %	15:05:19	30	3.64	2	381	3.60	3.64	2070	1	3	12	[+]
KVT	3.60 3.80	3.42 4.18	13:55:59 13:52:21 13:52:18 13:52:18	1 1 1880 327	3.60 3.79 3.62 3.63	1 1 1 1	85 2160 400 500	3.51 3.48 3.30 0.01	3.70 3.84 3.90 4.05	100 637 500 315	2 2 1 1
LABOPRINT	9.96	3.35 %	15:12:57	2	9.88	1	50	9.52	9.88	36	1	0	0	[+]
LAB	9.88 9.96	8.98 10.95	15:12:53 15:12:51 15:12:50 15:12:49	1 1 1 1	9.88 9.88 9.88 9.88	1 1 2 1	820 50 60 35	9.44 9.30 8.90 8.60	9.90 10.45 10.55 10.90	780 56 95 50	1 1 1 1
LARQ	3.18	5.16 %	17:00:00	49	3.26	2	4921	3.14	3.26	4451	1	8	26	[+]
LRQ	3.18 3.26	2.88 3.48	17:00:00 15:22:27 15:20:46 15:18:43	200 20 2300 2300	3.26 3.24 3.24 3.20	1 1 0 0	50 1000 0 0	2.50 2.12 0.00 0.00	3.28 3.40 3.46 3.60	2290 10 250 2412	1 1 1 2
LCCORP	2.28	-0.87 %	17:00:00	343	2.28	1	857	2.28	2.30	1000	1	1,892	4,300	[+]
LCC	2.26 2.30	2.06 2.50	17:00:00 16:49:30 16:49:30 16:49:30	85 64 10 47	2.28 2.30 2.30 2.30	4 3 2 2	4299 16698 1083 1315	2.27 2.27 2.26 2.25	2.31 2.32 2.35 2.35	11362 5367 4500 1000	2 1 1 1
LENA	3.19	0.31 %	14:20:36	697	3.19	3	1168	3.19	3.21	925	1	2	7	[+]
LEN	3.11 3.19	2.88 3.50	14:05:02 11:03:23 11:03:23 11:03:23	300 7 315 1000	3.19 3.11 3.11 3.12	1 1 1 2	545 320 700 320	3.13 3.06 3.05 3.01	3.23 3.24 3.25 3.27	167 400 1500 898	1 1 1 3
LENTEX	7.16	0.00 %	16:11:03	100	7.28	2	1194	7.14	7.28	1940	2	2	15	[+]
LTX	7.14 7.28	6.46 7.86	15:50:45 15:49:34 15:49:34 17:00:00	1468 538 7 5	7.14 7.14 7.16 7.28	1 2 1 1	2500 1240 900 198	7.12 7.02 7.00 6.96	7.30 7.34 7.36 7.38	2500 2000 10450 3077	2 1 2 3
LIBET	0.64	0.00 %	16:14:59	2300	0.62	1	4000	0.60	0.62	12632	3	39	24	[+]
LBT	0.59 0.64	0.58 0.70	16:14:59 16:14:59 15:40:45 15:26:38	2000 1700 200 2100	0.61 0.61 0.60 0.59	2 1 1 1	4178 1500 2000 5000	0.59 0.58 0.58 0.57	0.64 0.64 0.64 0.65	6925 1700 7000 5000	3 1 2 1
LIVECHAT	38.40	2.09 %	17:00:00	67	39.00	1	437	38.80	39.00	1451	2	46	1,765	[+]
LVC	38.40 39.50	34.60 42.20	17:00:00 17:00:00 17:00:00 16:35:41	8 174 26 130	39.00 39.00 39.00 39.00	1 1 5 3	3855 270 539 1718	38.70 38.65 38.55 38.50	39.10 39.15 39.20 39.25	101 36 730 266	1 1 4 1
LOKUM	14.40	0.00 %	09:01:01	5	14.40	1	30	13.80	14.40	49	1	0	0	[+]
LKD	14.40 14.40	13.00 15.80	14:56:32 14:53:48 14:50:01 09:04:06	3 20 200 3	14.40 14.40 13.90 14.40	1 1 1 1	78 695 200 500	12.80 12.70 12.60 12.00	14.50 14.70 14.80 14.90	100 170 42 303	1 2 1 3
LOTOS	80.60	0.73 %	17:02:18	18223	80.30	1	815	80.30	80.48	100	1	270	21,695	[+]
LTS	79.70 80.98	72.54 88.66	17:00:00 17:00:00 17:00:00 17:00:00	11 67 1017 1420	80.30 80.30 80.30 80.30	1 3 1 1	158 810 185 318	80.28 80.24 80.22 80.20	80.52 80.54 80.56 80.60	2412 310 1904 1904	2 1 1 1
LPP	7,185.00	0.70 %	17:00:00	2	7,180.00	1	2	7180.00	7190.00	32	2	1	9,664	[+]
LPP	7,110.00 7,255.00	6470.00 7900.00	17:00:00 17:00:00 17:00:00 17:00:00	2 2 2 1	7,180.00 7,180.00 7,180.00 7,180.00	1 2 2 3	7 5 37 39	7175.00 7165.00 7160.00 7155.00	7195.00 7200.00 7205.00 7210.00	30 47 64 40	2 5 4 3
LSISOFT	11.25	0.00 %	14:13:02	5	11.30	1	200	10.90	11.30	665	1	0	2	[+]
LSI	11.25 11.30	10.15 12.35	13:56:51 17:00:00 15:14:32 12:09:57	200 30 10 650	11.25 11.30 11.30 11.25	2 2 3 1	240 2200 564 97	10.85 10.80 10.65 10.35	11.40 11.50 11.70 11.80	537 1600 67 98	1 1 1 1
LUBAWA	0.75	0.00 %	17:00:00	7000	0.75	3	9900	0.75	0.75	5000	1	70	53	[+]
LBW	0.75 0.75	0.67 0.82	16:23:36 15:25:31 12:34:11 11:10:38	1000 600 5000 5000	0.75 0.75 0.75 0.75	1 1 1 2	5000 5000 1700 4200	0.75 0.74 0.74 0.73	0.76 0.77 0.77 0.77	1700 2070 40158 2000	1 1 5 1
MABION	75.00	1.44 %	16:45:17	25	77.60	1	10	77.10	77.60	373	4	2	189	[+]
MAB	75.00 77.60	67.50 82.50	16:45:17 16:43:34 16:43:34 16:23:39	10 15 20 15	77.60 77.40 77.40 77.10	2 1 1 1	443 40 100 200	77.00 76.00 75.50 75.20	77.70 78.00 80.40 80.70	137 82 54 25	1 2 1 1
MAKARONPL	4.04	0.98 %	16:45:13	1	4.14	2	692	4.02	4.14	319	1	0	0	[+]
MAK	4.04 4.14	3.64 4.44	10:37:00 14:12:19 14:11:56 14:11:56	30 18 1982 1900	4.04 4.10 4.10 4.10	1 2 1 1	5350 2089 350 377	4.00 3.98 3.94 3.92	4.16 4.36 4.38 4.40	1850 3900 1339 19650	1 1 2 1
MANGATA	68.00	0.00 %	09:52:41	30	68.00	1	59	63.00	68.00	31	2	0	2	[+]
MGT	68.00 68.00	61.50 74.50	09:02:23 09:49:35 09:49:35 09:00:00	1 2 8 92	68.00 68.00 66.50 66.50	2 1 1 1	18 25 41 4	61.00 60.00 57.00 50.00	68.50 69.00 69.50 70.50	128 109 400 10	2 3 1 1
MARVIPOL	3.59	3.07 %	17:04:12	10	3.69	1	313	3.53	3.69	701	2	6	21	[+]
MVP	3.54 3.69	3.24 3.94	17:00:00 17:00:00 17:00:00 16:49:27	34 30 20 20	3.69 3.69 3.69 3.69	1 1 1 2	3320 485 1250 3274	3.51 3.49 3.46 3.44	3.70 3.74 3.75 3.78	350 135 2100 600	1 1 1 1
MASTERPHA	5.64	-0.35 %	17:00:00	226	5.62	1	1911	5.46	5.62	2774	1	4	24	[+]
MPH	5.48 5.64	5.08 6.20	17:00:00 17:00:00 16:36:56 09:00:00	1314 1360 1360 2	5.62 5.62 5.48 5.64	1 1 1 1	279 480 160 40	5.14 5.12 5.00 4.00	5.66 5.68 5.70 5.76	4954 1632 4166 1341	2 1 1 2
MBANK	338.60	-1.33 %	17:00:00	31	325.60	2	26	325.60	326.80	285	1	19	6,126	[+]
MBK	324.60 338.60	304.80 372.40	17:00:00 17:00:00 17:00:00 17:00:00	130 36 65 99	325.60 325.60 325.60 325.60	5 3 2 2	518 469 319 350	325.40 325.20 325.00 324.80	327.00 327.20 327.40 327.60	285 285 570 285	1 1 2 1
MBWS	0.00	0.00 %	15:48:19	2	10.00	1	105	9.55	9.90	8	1	0	0	[+]
MBW	0.00 0.00	9.00 11.00	15:39:49 14:39:18 09:00:53 09:00:00	100 10 2 1	10.00 9.80 9.80 9.80	1 1 1 1	797 120 100 806	9.54 9.47 9.17 9.16	10.96 11.06 11.10 11.20	694 367 216 250	1 1 1 1
MCI	9.34	1.07 %	16:26:08	12	9.44	1	70	9.36	9.44	460	1	2	20	[+]
MCI	9.34 9.44	8.42 10.25	16:26:08 13:16:42 13:05:09 11:18:46	588 100 5 1431	9.40 9.36 9.36 9.34	1 2 1 1	1250 366 894 102	9.30 9.22 9.20 9.12	9.46 9.48 9.50 9.54	470 770 2753 86	1 1 4 1
MDIENERGIA	3.52	0.00 %	16:42:22	1	3.38	1	2249	3.38	3.41	50	1	0	1	[+]
MDI	3.38 3.52	3.17 3.87	14:12:32 13:44:35 12:24:16 12:24:16	1 1 75 75	3.38 3.38 3.52 3.41	1 1 1 1	299 198 255 23	3.36 3.30 3.00 2.51	3.52 3.54 3.62 3.65	125 2147 742 1931	1 1 1 1
MEDIACAP	1.89	-5.26 %	16:38:54	5	1.80	1	385	1.80	1.89	3969	1	3	6	[+]
MCP	1.80 1.89	1.71 2.07	16:38:53 16:38:52 16:38:51 16:38:51	5 5 5 5	1.80 1.80 1.80 1.80	2 1 1 1	14189 5 5 3000	1.79 1.78 1.77 1.75	2.01 2.02 2.10 2.24	2265 3713 7000 711	2 1 2 1
MEDICALG	32.80	1.67 %	17:00:00	6	33.45	1	3	32.70	33.45	182	1	2	63	[+]
MDG	31.70 33.45	29.55 36.05	17:00:00 17:00:00 17:00:00 17:00:00	130 67 147 23	33.45 33.45 33.45 33.45	1 1 1 1	18 50 100 41	32.50 31.90 31.80 31.70	33.90 34.20 34.30 34.40	190 468 133 165	2 1 1 2
MENNICA	21.60	0.00 %	14:46:08	221	22.00	1	8	21.80	22.40	353	1	7	162	[+]
MNC	21.60 22.20	19.50 23.60	13:54:21 13:52:45 11:55:27 14:38:49	80 7000 7 197	21.60 22.20 21.60 22.00	1 1 1 1	413 4 5 97	21.60 21.40 21.20 21.00	22.60 23.00 23.60 23.80	735 143 376 145	4 2 3 2
MERCATOR	6.50	-3.27 %	17:03:01	500	6.50	1	110	6.36	6.65	230	1	3	21	[+]
MRC	6.50 6.70	5.85 7.15	14:27:53 14:27:53 14:27:53 14:27:53	1200 329 316 200	6.50 6.51 6.51 6.51	1 1 3 1	1500 1000 560 200	6.35 6.03 6.00 5.94	6.66 6.67 6.69 6.70	286 200 200 600	1 1 1 1
MERCOR	7.38	0.27 %	10:09:25	18	7.38	1	49	7.32	7.36	791	1	0	3	[+]
MCR	7.36 7.38	6.66 8.10	09:31:06 09:30:44 09:30:44 09:20:37	288 87 10 5	7.38 7.38 7.36 7.38	1 1 2 1	137 141 310 150	7.30 7.22 7.20 7.18	7.40 7.44 7.68 7.90	980 1020 93 300	1 1 1 1
MEXPOLSKA	3.04	-2.53 %	17:00:00	2	3.08	2	383	2.98	3.08	285	1	12	36	[+]
MEX	2.96 3.08	2.74 3.34	16:24:41 12:48:02 12:47:39 12:47:39	100 2 1000 3400	3.00 3.06 3.00 3.00	3 1 1 1	903 560 506 80	2.96 2.94 2.92 2.50	3.10 3.12 3.18 3.20	730 980 257 1000	2 2 1 1
MFO	19.90	0.50 %	10:32:42	19	20.00	1	15	19.30	20.00	155	2	0	2	[+]
MFO	19.30 20.00	17.95 21.80	10:32:42 09:34:56 09:34:56 09:00:00	31 18 14 2	19.90 19.30 19.60 19.90	1 1 1 1	530 41 250 60	19.20 19.10 18.05 17.20	20.10 20.40 20.80 20.90	500 50 39 74	1 1 1 1
MILLENNIUM	7.15	1.26 %	17:00:00	170	7.24	4	7837	7.24	7.30	5000	1	626	4,552	[+]
MIL	7.11 7.37	6.43 7.87	17:00:00 17:00:00 17:00:00 17:00:00	1396 746 117 746	7.24 7.24 7.24 7.24	4 1 1 1	40027 1347 3915 33215	7.24 7.23 7.22 7.21	7.30 7.32 7.32 7.33	2037 3365 6422 34046	1 2 2 2
MIRACULUM	1.25	3.20 %	15:27:56	364	1.29	1	5000	1.26	1.29	2480	3	1	1	[+]
MIR	1.25 1.29	1.12 1.38	15:27:56 09:45:27 14:30:32 14:05:33	191 100 100 853	1.29 1.25 1.25 1.25	2 1 1 1	1350 1345 5085 620	1.25 1.24 1.23 1.22	1.32 1.33 1.34 1.38	1378 6825 5200 1110	1 2 1 1
MIRBUD	0.99	-0.99 %	16:45:41	1000	1.00	1	5000	0.99	1.00	4777	1	17	17	[+]
MRB	0.99 1.00	0.90 1.09	15:00:55 13:42:03 12:56:20 12:56:20	1600 2300 1 1000	1.00 1.00 1.00 1.00	5 1 2 1	9600 4636 1340 1222	0.99 0.99 0.98 0.98	1.00 1.01 1.01 1.02	4999 21774 4982 15766	1 3 1 2
MLPGROUP	46.00	0.00 %	09:00:00	1	46.00	1	20	42.60	44.80	71	1	0	0	[+]
MLG	46.00 46.00	41.40 50.50	09:00:00 09:03:36 12:58:34 12:40:13	1 1 1 1	46.00 46.00 45.00 45.00	1 1 0 0	4071 1 0 0	42.40 0.01 0.00 0.00	46.00 46.20 48.00 48.60	14 10 170 200	1 1 1 1
MOBRUK	0.00	0.00 %	11:20:32	10	117.00	1	69	113.00	117.00	32	1	0	0	[+]
MBR	0.00 0.00	106.00 128.00	10:44:49 09:18:58 09:00:52 09:00:06	16 68 35 19	116.00 116.00 120.00 119.00	1 1 0 0	5 25 0 0	92.50 92.00 0.00 0.00	118.00 119.00 120.00 126.00	66 137 119 4	1 3 2 1
MOJ	0.00	0.00 %	14:35:11	500	0.65	1	944	0.62	0.65	21000	2	0	0	[+]
MOJ	0.00 0.00	0.58 0.71	13:42:26 13:45:15 14:57:48 11:58:04	3000 2500 6000 9346	0.65 0.62 0.63 0.65	2 1 1 0	26000 2600 3000 0	0.60 0.59 0.52 0.00	0.69 0.77 0.81 0.88	6000 777 898 2000	1 1 1 1
MOL	38.70	6.70 %	12:47:53	21500	37.88	1	6	37.00	42.56	40	1	25	949	[+]
MOL	37.88 38.70	34.84 42.56	12:36:00 11:22:47 09:01:12 09:01:12	3500 40 1 7	37.88 38.70 35.50 35.50	2 1 0 0	11 200 0 0	35.50 33.50 0.00 0.00	48.00 51.00 0.00 0.00	80 421 0 0	1 2 0 0
MONNARI	4.82	0.21 %	16:20:41	155	4.81	1	180	4.74	4.81	1165	1	3	15	[+]
MON	4.81 4.82	4.34 5.30	12:57:38 12:07:11 09:02:03 17:00:00	2800 200 2 5	4.81 4.81 4.82 4.80	1 1 1 2	210 1000 1108 460	4.73 4.72 4.63 4.56	4.83 4.84 4.85 4.86	617 938 1787 1000	2 1 2 1
MORIZON	0.75	0.00 %	16:21:01	29	0.75	1	1522	0.70	0.75	105	1	38	27	[+]
MZN	0.70 0.75	0.67 0.82	16:03:23 16:02:47 10:37:51 09:39:17	9660 40 1960 9860	0.72 0.71 0.71 0.71	1 1 1 1	11500 849 100000 5000	0.69 0.61 0.60 0.46	0.75 0.83 0.84 0.90	60829 1300 2000 2000	3 1 1 1
MOSTALPLC	5.78	2.34 %	16:47:21	488	6.12	1	1302	5.84	6.12	754	1	4	24	[+]
MSP	5.70 6.12	5.22 6.34	16:37:39 16:36:17 16:36:17 15:14:22	12 10 150 50	6.12 6.02 6.00 6.00	1 1 1 2	153 300 150 760	5.76 5.74 5.72 5.70	6.20 6.24 6.28 6.30	976 321 130 293	2 1 1 1
MOSTALWAR	4.35	2.34 %	17:00:00	1	4.37	1	500	4.28	4.37	1500	2	7	31	[+]
MSW	4.28 4.37	3.92 4.78	16:44:33 16:39:03 16:39:03 13:29:16	1000 100 200 2550	4.30 4.28 4.28 4.30	2 1 1 1	1500 700 480 800	4.27 4.23 4.21 4.10	4.38 4.39 4.40 4.41	973 2850 1000 1037	3 2 1 1
MUZA	2.88	0.00 %	09:00:00	11	2.88	1	116	2.82	2.88	89	1	0	0	[+]
MZA	2.88 2.88	2.60 3.16	09:00:00 09:14:42 09:54:47 09:00:00	14 14 14 13	2.88 2.88 2.88 2.88	1 1 1 1	740 2698 200 50	2.80 2.78 2.62 2.20	2.90 3.06 3.10 3.42	3584 100 250 100	2 1 1 1
MWTRADE	3.50	9.25 %	17:00:00	269	3.78	1	271	3.78	3.84	2754	2	8	28	[+]
MWT	3.50 3.78	3.16 3.84	17:00:00 17:00:00 17:00:00 16:27:43	231 460 140 206	3.78 3.78 3.78 3.76	1 1 1 1	310 500 500 2050	3.72 3.70 3.68 3.66	3.90 3.92 3.94 3.96	100 400 350 146	1 1 1 1
NETIA	4.57	0.44 %	17:00:00	100	4.59	1	130	4.51	4.59	580	1	2	10	[+]
NET	4.51 4.59	4.12 5.02	17:00:00 16:49:55 16:21:45 16:21:45	650 20 841 67	4.59 4.51 4.59 4.57	1 1 1 1	748 128 405 2000	4.50 4.47 4.46 4.45	4.60 4.64 4.75 4.79	1543 790 167 350	2 1 1 1
NEUCA	320.00	-0.63 %	17:00:00	3	316.00	1	7	316.00	320.00	23	3	1	198	[+]
NEU	316.00 320.00	288.00 352.00	16:49:50 16:49:50 16:49:40 16:49:19	7 69 8 1	320.00 317.00 319.00 317.00	2 2 2 2	4 39 17 19	315.00 314.00 313.00 312.00	321.00 322.00 325.00 328.00	85 50 38 16	2 1 4 4
NEWAG	18.20	0.56 %	16:36:31	5	18.10	2	2900	18.00	18.10	32	1	0	1	[+]
NWG	18.10 18.20	16.40 20.00	16:36:30 16:36:29 10:15:53 10:15:50	5 5 8 5	18.10 18.10 18.10 18.10	1 1 1 1	440 180 320 200	17.75 17.50 17.25 17.05	18.20 18.30 18.35 18.50	879 93 34 1187	1 1 1 4
NORTCOAST	4.96	-2.36 %	16:48:11	1	4.96	1	200	4.96	5.36	195	1	1	3	[+]
NCT	4.96 4.96	4.47 5.44	16:48:11 16:48:11 16:48:11 16:48:10	1 1 1 1	4.96 4.96 4.96 4.96	1 1 1 1	3000 2608 484 1000	4.95 4.91 4.88 4.86	5.48 5.50 5.60 6.00	1000 221 480 4434	1 1 2 3
NOVITA	40.00	0.00 %	10:33:56	1	40.00	1	50	39.00	40.00	96	1	0	0	[+]
NVT	40.00 40.00	36.00 44.00	11:08:26 14:41:26 09:57:23 17:00:00	1 1 1 100	40.00 40.00 40.00 40.00	1 1 1 1	70 79 22 50	38.50 36.10 35.00 33.00	40.90 41.90 42.00 44.00	40 5 25 5	1 1 1 1
NOWAGALA	0.80	0.00 %	17:00:00	1000	0.80	1	1000	0.76	0.80	21800	1	39	31	[+]
CNG	0.77 0.81	0.72 0.88	17:00:00 15:48:06 15:48:06 15:48:06	6000 10 2300 3000	0.80 0.81 0.80 0.80	1 1 1 2	2000 2000 4500 5105	0.75 0.74 0.73 0.72	0.81 0.81 0.81 0.82	28988 375 1960 13900	1 1 1 2
NTTSYSTEM	2.25	0.00 %	14:25:06	1	2.25	1	1000	2.22	2.25	986	1	0	0	[+]
NTT	2.25 2.25	2.03 2.47	14:25:04 14:25:03 14:25:01 14:24:59	1 1 1 1	2.25 2.25 2.25 2.25	2 2 1 2	3492 4000 5505 1720	2.20 2.19 2.18 2.15	2.27 2.30 2.37 2.38	788 3500 646 707	2 1 1 1
OAT	10.35	-0.49 %	16:30:30	748	10.20	1	200	10.15	10.30	1000	1	2	25	[+]
OAT	10.20 10.35	9.32 11.35	16:30:30 16:29:17 16:29:17 13:02:25	73 427 573 300	10.20 10.20 10.25 10.25	2 1 3 1	496 1000 2000 400	10.10 10.05 10.00 9.92	10.35 10.45 10.50 10.80	78 250 760 300	1 1 1 2
ODLEWNIE	3.34	2.45 %	16:47:36	410	3.34	3	3309	3.24	3.34	1062	2	0	1	[+]
ODL	3.34 3.34	3.02 3.66	15:40:28 15:35:44 11:26:01 09:57:14	985 15 403 21	3.26 3.30 3.24 3.36	1 3 3 1	2330 4755 1127 532	3.22 3.20 3.16 3.14	3.36 3.38 3.40 3.42	12472 6308 500 400	3 4 1 1
OEX	0.00	0.00 %	11:14:28	5	17.40	1	60	16.70	17.40	495	1	0	0	[+]
OEX	0.00 0.00	15.70 19.10	11:17:09 10:49:11 10:49:11 14:23:33	500 30 470 141	16.90 17.50 17.40 16.90	1 1 1 0	500 97 1245 0	16.60 16.50 16.00 0.00	17.90 18.00 18.10 18.80	25 67 500 293	1 1 1 1
OPENFIN	1.12	2.68 %	16:36:17	220	1.15	2	1900	1.10	1.15	780	1	6	7	[+]
OPF	1.11 1.16	1.01 1.23	16:36:17 15:13:38 13:24:42 13:19:33	600 1000 2000 750	1.15 1.16 1.14 1.14	1 1 1 2	1000 980 80 7348	1.09 1.08 1.07 1.07	1.16 1.17 1.30 1.33	2000 3450 2000 3182	1 1 1 1
OPONEOPL	24.50	4.49 %	16:49:22	60	25.60	1	104	25.00	25.60	615	2	0	7	[+]
OPN	24.50 25.60	22.10 26.90	16:40:55 16:40:55 15:16:42 14:32:32	65 30 60 39	25.50 25.50 25.00 25.00	1 1 1 1	450 35 400 66	24.00 23.20 22.90 22.60	25.70 25.90 26.00 26.50	400 1416 200 90	1 1 1 2
OPTEAM	8.80	0.58 %	15:20:22	10	8.60	1	187	8.30	8.60	1570	1	3	27	[+]
OPM	8.45 8.80	7.95 9.65	15:01:37 15:01:37 14:59:14 14:27:43	900 10 10 890	8.45 8.50 8.75 8.50	2 1 0 0	965 200 0 0	8.25 6.50 0.00 0.00	8.65 8.80 8.90 8.95	900 130 1076 1126	1 2 2 2
ORANGEPL	6.10	-1.16 %	17:00:00	2295	5.97	2	7415	5.96	5.97	30593	3	834	4,981	[+]
OPL	5.86 6.11	5.49 6.71	17:00:00 17:00:00 17:00:00 17:00:00	633 785 3686 1379	5.97 5.97 5.97 5.97	1 1 2 3	2936 1900 7434 32995	5.96 5.96 5.95 5.95	5.98 5.99 5.99 6.00	28639 32888 32888 52476	4 3 3 3
ORBIS	104.50	-1.90 %	17:00:00	7	103.00	2	185	103.00	103.50	293	2	2	214	[+]
ORB	102.00 104.50	94.20 114.50	17:00:00 17:00:00 17:00:00 17:00:00	51 34 17 40	103.00 103.00 103.00 103.00	1 1 1 1	51 31 130 51	102.50 102.00 101.50 101.00	104.00 105.00 105.50 107.00	237 10 10 304	2 1 1 4
ORCOGROUP	1.42	1.43 %	12:37:26	65	1.42	1	435	1.42	1.56	500	1	0	0	[+]
OPG	1.42 1.42	1.28 1.56	15:32:27 15:32:27 12:21:48 17:00:00	288 462 60 1736	1.40 1.48 1.48 1.55	1 1 1 0	3000 46712 484 0	1.41 1.40 1.31 0.00	1.60 1.62 1.70 1.71	17660 1055 394 363	5 1 1 1
ORIONINV	0.00	0.00 %	09:21:02	10	6.50	1	1296	5.80	6.00	844	1	0	0	[+]
ORN	0.00 0.00	5.85 7.15	09:03:39 09:02:18 12:19:11 09:00:54	10 10 10 10	6.50 6.50 6.50 6.50	1 2 1 1	400 184 1000 1000	5.35 5.00 4.80 4.00	6.05 6.50 7.00 7.40	1255 11 400 700	1 1 1 1
ORZBIALY	10.00	1.00 %	12:51:03	15	10.10	1	553	10.00	10.10	63	1	0	0	[+]
OBL	10.00 10.10	9.00 11.00	09:45:55 14:10:13 11:22:44 11:13:58	10 9 150 22	10.00 10.00 10.00 10.10	1 1 1 1	20 20 20 20	9.84 9.72 9.56 9.34	10.25 10.30 10.45 10.50	20 20 81 191	2 1 1 1
OTLOG	5.45	0.93 %	10:06:55	1400	5.45	1	1432	5.25	5.45	561	2	3	14	[+]
OTS	5.45 5.45	4.92 5.95	09:25:47 17:01:47 17:00:00 11:52:54	1240 1388 1 1000	5.45 5.40 5.40 5.25	1 1 1 1	200 110 50 50	4.54 4.50 4.00 3.50	5.50 6.15 7.00 7.70	1364 327 2785 150	1 2 2 1
OTMUCHOW	1.53	-0.65 %	09:00:00	5	1.53	1	2261	1.52	1.54	739	1	0	0	[+]
OTM	1.53 1.53	1.38 1.68	09:00:00 12:19:23 09:00:00 16:46:42	5 270 5 50	1.54 1.54 1.59 1.59	1 2 1 1	6650 10905 172 360	1.51 1.50 1.40 1.37	1.57 1.58 1.60 1.61	440 1000 2030 6250	1 1 1 1
OVOSTAR	81.50	0.00 %	09:02:35	1	81.50	1	10	78.00	81.50	35	1	0	0	[+]
OVO	81.50 81.50	73.50 89.50	09:00:46 09:12:02 09:00:43 09:04:23	1 1 1 1	81.50 81.50 81.50 81.50	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	82.50 83.00 85.00 95.00	49 534 300 2	1 2 1 1
PAMAPOL	0.00	0.00 %	17:00:00	70	1.06	1	1000	1.02	1.09	900	1	0	0	[+]
PMP	0.00 0.00	0.95 1.16	16:45:20 15:52:57 15:47:57 15:15:50	80 1000 500 200	1.06 1.04 1.04 1.04	1 1 1 1	1000 4961 1500 1000	1.01 1.00 0.97 0.96	1.13 1.14 1.18 1.19	5881 1000 2000 1400	1 1 1 1
PANOVA	13.50	0.00 %	16:15:49	71	13.50	1	3	13.30	13.60	42	1	1	16	[+]
NVA	13.30 13.50	12.20 14.80	16:15:49 14:21:42 09:49:27 09:49:25	89 501 1 200	13.50 13.40 13.50 13.30	1 1 1 1	40 100 75 110	13.20 13.10 13.00 12.70	13.70 13.80 13.90 14.00	288 212 211 532	1 2 2 5
PATENTUS	1.47	0.00 %	15:28:21	1	1.53	1	500	1.47	1.53	2555	3	2	3	[+]
PAT	1.47 1.53	1.33 1.61	15:28:17 15:28:17 11:39:58 11:39:40	1000 498 1 1	1.47 1.47 1.53 1.53	2 1 1 2	2800 5200 2499 1461	1.46 1.45 1.44 1.42	1.54 1.60 1.64 1.65	4997 1000 700 2000	1 2 1 2
PBKM	58.00	-1.01 %	17:00:00	1	59.00	1	250	57.80	59.00	82	3	0	8	[+]
BKM	57.80 59.60	52.20 63.80	16:00:32 15:53:25 15:32:22 15:32:22	31 19 31 2	57.80 58.00 58.00 58.00	1 1 1 1	65 17 14 160	57.20 57.00 56.20 56.00	59.40 59.60 59.80 60.00	40 113 180 150	1 1 1 1
PCCEXOL	1.68	0.00 %	09:45:34	10	1.68	5	100	1.66	1.68	1710	1	0	0	[+]
PCX	1.68 1.68	1.51 1.84	09:45:33 09:45:32 09:45:31 09:45:30	10 10 10 10	1.68 1.68 1.68 1.68	5 5 1 1	100 100 100 2	1.65 1.64 1.63 1.62	1.68 1.69 1.69 1.70	4120 80 80 1995	7 4 4 5
PCCROKITA	55.00	-16.46 %	17:01:43	46	52.80	2	74	52.80	53.00	153	2	22	1,180	[+]
PCR	52.00 57.80	49.50 60.40	17:00:54 17:00:54 17:00:00 17:00:00	10 14 29 7	52.80 52.80 52.80 52.80	2 3 2 1	129 159 70 500	52.20 52.00 51.60 51.40	53.80 54.40 54.80 55.00	98 50 1600 1926	2 1 2 8
PEKABEX	8.45	0.00 %	17:00:00	6	8.50	4	2639	8.20	8.50	1277	2	9	75	[+]
PBX	8.20 8.50	7.65 9.25	16:48:11 16:48:11 16:48:11 16:47:43	123 50 67 200	8.20 8.20 8.20 8.25	2 3 1 1	5057 1509 98 150	8.05 8.00 7.90 7.80	8.70 9.10 9.60 9.80	120 120 3000 3000	1 1 1 1
PEKAO	97.58	-0.02 %	17:00:10	33	97.52	1	49	97.50	PKC	170	1	359	34,915	[+]
PEO	96.28 98.70	87.84 107.30	17:00:00 17:00:00 17:00:00 17:00:00	11 852 600 50	97.52 97.52 97.52 97.52	1 1 1 3	3520 50 3520 7604	97.34 97.30 97.28 97.24	97.52 97.66 97.68 97.70	8698 2433 1592 50	2 1 1 1
PEMANAGER	13.55	5.54 %	17:00:00	1	14.30	1	300	13.35	14.30	147	2	7	95	[+]
PEM	13.00 14.65	12.20 14.90	16:47:15 16:47:15 16:19:18 16:13:14	431 569 8 1	13.90 13.70 13.70 13.70	2 1 1 1	1232 567 599 30	13.30 13.25 13.10 13.00	14.45 14.50 14.60 14.80	300 540 960 199	1 1 1 2
PEP	27.00	-2.55 %	17:00:00	5	26.70	1	175	26.70	27.40	100	1	1	17	[+]
PEP	26.70 27.50	24.30 29.70	14:01:15 11:41:00 11:40:35 09:02:07	10 200 200 1	26.80 27.00 27.00 27.50	1 1 2 1	200 36 700 105	26.50 26.00 25.00 24.10	27.60 27.70 27.80 27.90	388 909 100 92	1 1 1 1
PEPEES	1.79	-4.26 %	15:53:02	10	1.80	1	990	1.80	1.87	6500	1	0	0	[+]
PPS	1.79 1.88	1.62 1.96	14:48:06 09:00:00 16:22:00 16:19:19	9 250 42 858	1.88 1.79 1.88 1.88	1 1 1 1	4246 1820 1000 17271	1.79 1.75 1.73 1.72	1.88 1.91 1.92 1.93	8849 5975 4125 4900	1 1 1 1
PFLEIDERERGROUP	26.10	-0.77 %	16:41:38	3	25.70	1	497	25.70	25.90	505	1	3	71	[+]
PFL	25.60 26.10	23.50 28.70	16:34:43 16:21:45 16:18:34 11:21:38	250 501 509 21	25.70 25.70 25.80 25.60	1 1 1 1	520 17 200 1	25.20 23.00 17.50 0.01	26.10 26.20 26.40 27.00	613 100 150 1000	2 1 1 2
PGE	7.42	1.63 %	17:00:00	2025	7.48	2	4658	7.45	7.48	20248	3	1,243	9,230	[+]
PGE	7.28 7.54	6.68 8.16	17:00:00 17:00:00 17:00:00 17:00:00	200 4509 17538 13	7.48 7.48 7.48 7.48	1 1 4 1	20 11235 38223 17538	7.45 7.44 7.44 7.44	7.48 7.49 7.49 7.49	17538 2510 17938 20065	1 1 2 9
PGNIG	4.74	-0.21 %	17:04:54	800	4.69	1	7072	4.69	4.69	120794	2	4,109	19,361	[+]
PGN	4.65 4.78	4.27 5.21	17:01:50 17:00:00 17:00:00 17:00:00	13793 374 1576 2000	4.69 4.69 4.69 4.69	1 1 1 2	9351 10814 10000 7294	4.68 4.68 4.68 4.68	4.70 4.70 4.70 4.70	8993 43510 62430 59720	3 2 3 5
PGODLEW	1.50	-7.33 %	12:57:53	450	1.39	1	1061	1.41	1.46	556	1	19	28	[+]
PGO	1.35 1.50	1.35 1.64	12:57:53 11:41:49 11:41:49 11:41:42	441 1072 670 2000	1.39 1.35 1.35 1.36	1 2 1 1	2000 1309 1500 1240	1.40 1.39 1.37 1.36	1.64 1.65 1.66 1.68	4817 2195 825 1464	3 2 1 1
PGSSOFT	10.44	2.18 %	16:34:30	5	10.32	1	4112	10.20	10.30	178	2	2	24	[+]
PSW	10.00 10.44	9.40 11.48	16:28:00 16:28:00 16:27:04 16:26:07	740 148 6 14	10.20 10.18 10.00 10.00	1 2 1 1	1030 417 950 130	10.00 9.81 9.80 9.76	10.32 10.36 10.40 10.44	325 75 400 200	2 1 1 1
PHARMENA	7.30	1.39 %	17:00:00	5	7.30	3	2550	7.00	7.30	573	2	1	5	[+]
PHR	7.00 7.30	6.58 8.02	16:25:28 16:24:34 12:49:09 12:49:09	50 50 67 138	7.00 7.00 7.00 7.02	1 1 1 1	30 260 500 120	6.80 6.52 6.50 6.40	7.38 7.50 7.70 7.96	110 597 500 135	1 1 1 1
PHN	12.60	-1.20 %	17:00:00	2	12.30	4	3407	12.20	12.30	3158	1	7	90	[+]
PHN	12.20 12.60	11.35 13.85	15:17:14 14:40:09 12:30:06 12:30:06	78 533 195 667	12.20 12.20 12.20 12.20	2 2 1 1	724 209 116 116	12.05 12.00 11.35 11.20	12.40 12.45 12.55 12.60	300 190 200 198	1 1 1 1
PKNORLEN	89.94	0.38 %	17:04:06	12	89.84	1	11	89.66	89.84	7953	2	632	56,637	[+]
PKN	88.32 91.10	80.96 98.92	17:01:33 17:00:00 17:00:00 17:00:00	10 161 455 616	89.84 89.84 89.84 89.84	2 1 2 2	8612 6362 8294 10542	89.42 89.38 89.34 89.28	89.86 89.88 89.90 89.92	4195 909 6547 2491	1 1 2 1
PKOBP	40.30	-1.40 %	17:04:04	3677	39.54	1	2419	39.54	39.56	6479	1	2,300	91,185	[+]
PKO	38.81 40.47	36.27 44.33	17:03:53 17:02:15 17:02:15 17:02:15	12500 18602 18596 18596	39.54 39.54 39.54 39.54	2 2 1 4	6588 2656 6042 43071	39.53 39.52 39.51 39.50	39.58 39.59 39.62 39.64	863 9892 6470 2417	1 1 1 2
PKPCARGO	28.25	-4.09 %	17:02:31	200	26.95	2	150	26.95	27.00	2365	1	68	1,846	[+]
PKP	26.65 28.25	25.45 31.05	17:02:31 17:02:31 17:00:34 17:00:00	40 8 70 25	26.95 26.95 26.95 26.95	1 1 6 5	34 150 303 2190	26.90 26.85 26.80 26.75	27.05 27.10 27.20 27.30	30 430 400 1258	1 2 1 1
PLASTBOX	2.04	0.00 %	09:00:00	5	2.04	1	6500	1.95	2.02	5000	1	0	0	[+]
PLX	2.04 2.04	1.84 2.25	09:00:00 09:00:00 09:00:00 09:00:00	5 5 5 5	2.04 2.04 2.04 2.04	2 1 1 1	1150 780 500 1110	1.90 1.82 1.72 1.71	2.04 2.05 2.06 2.14	5552 2378 2779 4490	2 1 2 1
PLAY	31.20	-3.61 %	17:00:00	17	29.94	8	30651	29.94	30.10	1350	1	515	15,729	[+]
PLY	29.84 31.24	28.08 34.32	17:00:00 17:00:00 17:00:00 17:00:00	27 72 6 15	29.94 29.94 29.94 29.94	2 8 2 3	167 4828 2073 3641	29.92 29.90 29.88 29.86	30.12 30.16 30.20 30.24	15 1394 3403 1944	1 2 2 2
PLAYWAY	180.00	1.23 %	17:01:03	3	181.00	1	3	179.00	181.00	406	5	4	713	[+]
PLW	175.40 181.00	162.00 198.00	17:01:03 17:00:00 17:00:00 17:00:00	42 3 1 10	181.00 181.00 181.00 181.00	4 2 3 1	398 277 246 27	178.40 178.20 178.00 177.80	181.60 181.80 182.00 182.20	40 5 255 22	2 1 6 1
PLAZACNTR	1.55	-1.79 %	17:00:00	50	1.65	1	336	1.55	1.65	450	1	0	0	[+]
PLZ	1.55 1.65	1.40 1.70	16:26:46 15:35:01 13:38:31 16:49:52	100 100 10 300	1.60 1.65 1.55 1.68	1 1 1 1	1190 500 719 142	1.50 1.49 1.44 1.42	1.68 1.69 1.70 1.71	333 500 1000 250	1 1 1 1
POINTGROUP	0.00	0.00 %	16:40:38	10	1.20	1	141	1.15	1.18	500	1	0	0	[+]
PGM	0.00 0.00	1.08 1.32	11:23:44 13:19:31 13:19:31 13:19:31	700 785 537 178	1.19 1.20 1.20 1.20	1 1 1 1	6800 20 2015 138	1.13 1.05 1.01 0.75	1.20 1.23 1.26 1.33	5 6200 2000 2000	1 1 1 1
POLICE	0.00	0.00 %	13:39:28	997	14.20	1	600	14.00	14.50	400	1	0	0	[+]
PCE	0.00 0.00	12.80 15.60	16:35:36 16:35:36 15:24:48 15:24:48	94 6 44 26	14.40 14.40 14.40 14.40	1 1 1 1	110 200 200 200	13.70 12.50 12.30 12.00	14.60 14.70 14.80 14.90	498 1327 680 40	1 2 3 1
POLIMEXMS	2.24	1.35 %	17:01:04	12	2.25	1	1000	2.21	2.25	205	1	177	396	[+]
PXM	2.20 2.31	2.02 2.46	17:00:00 17:00:00 16:45:15 16:39:25	607 176 1 831	2.25 2.25 2.25 2.20	6 1 2 3	8065 800 1400 469	2.20 2.19 2.19 2.18	2.25 2.27 2.29 2.29	1230 2000 500 3000	2 1 1 2
POLNORD	5.08	-1.57 %	14:48:35	7	5.02	1	333	4.92	4.99	2000	1	26	128	[+]
PND	4.90 5.10	4.58 5.58	14:48:35 14:12:54 14:12:54 13:17:11	163 837 163 2490	5.00 5.00 4.99 5.02	2 1 1 1	453 200 240 141	4.90 4.86 4.85 4.81	5.00 5.02 5.10 5.16	1483 2783 5801 500	1 2 5 1
POLWAX	3.36	0.89 %	17:00:31	415	3.39	1	10	3.39	3.40	1	1	6	20	[+]
PWX	3.35 3.46	3.02 3.69	17:00:31 17:00:00 16:34:18 14:00:50	1316 1 1 1	3.39 3.39 3.39 3.39	1 1 1 1	799 2500 30200 156	3.35 3.32 3.30 3.21	3.41 3.42 3.43 3.45	1 1 1 5	1 1 1 1
POZBUD	2.16	-4.00 %	17:00:00	100	2.16	1	500	2.15	2.16	560	1	15	33	[+]
POZ	2.11 2.20	1.95 2.37	17:00:00 15:58:32 15:51:31 15:45:50	400 500 1500 1500	2.16 2.18 2.14 2.13	1 1 1 1	500 1500 3600 5000	2.14 2.12 2.11 2.10	2.18 2.19 2.21 2.24	1500 3934 3400 1060	1 2 1 1
PRAGMAFA	12.00	0.00 %	15:13:16	60	12.00	2	117	11.60	12.20	50	1	0	1	[+]
PRF	12.00 12.00	10.80 13.20	09:06:38 17:00:00 15:35:26 14:05:04	98 10 73 10	12.00 12.70 11.90 11.90	2 1 1 2	437 152 130 266	11.50 11.30 11.20 11.10	12.30 12.40 12.50 12.70	290 50 50 30	1 1 1 1
PRAGMAINK	7.18	0.00 %	17:00:00	10	7.18	1	146	6.86	7.18	175	1	0	0	[+]
PRI	7.18 7.18	6.48 7.88	17:00:00 12:16:17 10:09:28 09:41:49	5 5 100 1090	7.18 7.06 6.80 6.90	1 1 1 1	1500 100 404 1500	6.76 6.70 6.62 6.52	7.20 7.30 7.40 7.50	100 100 100 100	1 1 1 1
PRAIRIE	0.66	3.08 %	17:02:00	1053	0.67	5	12547	0.67	0.68	2618	2	2,365	1,664	[+]
PDZ	0.65 0.74	0.66 0.80	17:02:00 17:01:47 17:01:47 17:00:49	1547 1453 547 6000	0.67 0.67 0.67 0.67	7 7 8 3	18783 30940 106015 13600	0.66 0.66 0.65 0.64	0.68 0.69 0.69 0.69	7468 9125 19800 4821	4 3 3 1
PRIMETECH	1.47	-2.70 %	17:00:00	25	1.44	1	4352	1.44	1.46	500	1	88	128	[+]
PTH	1.39 1.49	1.33 1.62	15:22:23 14:20:52 14:18:07 14:17:27	233 1 1 25	1.46 1.40 1.47 1.39	2 1 1 1	8778 5000 16000 5000	1.43 1.43 1.42 1.42	1.46 1.46 1.47 1.47	67 2089 2777 2776	1 1 1 1
PROCHEM	17.00	0.00 %	13:36:05	10	17.00	1	500	16.50	16.95	200	1	5	84	[+]
PRM	16.50 17.00	15.30 18.70	13:30:55 13:28:21 13:25:03 13:21:33	200 1850 1000 1000	16.95 16.50 16.50 16.50	1 1 1 1	500 50 6 67	16.30 15.10 11.00 0.01	17.00 17.05 17.10 17.20	481 500 2530 952	2 1 2 2
PROJPRZEM	17.00	0.29 %	09:00:00	2	17.00	1	200	16.30	16.95	480	1	0	0	[+]
PJP	17.00 17.00	15.30 18.70	15:32:39 09:00:00 14:00:41 14:00:30	100 2 3 1	16.95 17.00 17.00 16.25	1 1 1 1	466 200 10 10	16.20 15.60 14.00 13.00	17.00 17.95 18.00 18.70	524 474 1988 80	1 2 1 1
PROTEKTOR	3.70	0.00 %	16:46:17	2	3.75	2	1500	3.65	3.75	274	1	1	2	[+]
PRT	3.70 3.75	3.33 4.07	16:45:35 16:40:25 13:13:19 12:47:30	1 1 499 1	3.70 3.70 3.70 3.75	1 1 0 0	434 10 0 0	3.40 3.00 0.00 0.00	3.76 3.85 3.86 3.90	514 40 994 1001	1 1 1 1
PROVIDENT	0.00	0.00 %	09:00:52	2	8.00	1	1363	5.58	6.13	1240	1	0	0	[+]
IPF	0.00 0.00	7.20 8.80	09:00:50 09:00:00 09:01:39 09:00:52	1 1 1 1	8.00 8.00 8.00 8.00	1 0 0 0	100000 0 0 0	0.01 0.00 0.00 0.00	8.00 9.80 10.90 16.90	135 950 242 40	1 1 1 1
PULAWY	88.00	2.52 %	11:41:15	5	89.40	1	69	88.00	90.80	7	1	0	9	[+]
ZAP	88.00 89.40	79.20 96.80	11:26:31 10:32:19 09:55:45 09:51:43	41 3 30 16	88.00 88.00 88.00 88.00	1 2 1 1	50 20 6 5	87.80 87.20 87.00 86.60	91.00 91.40 91.80 92.40	112 56 145 50	2 2 1 1
PZU	37.50	0.73 %	17:00:31	5	37.49	1	30	37.45	37.49	7890	8	1,496	55,989	[+]
PZU	37.06 37.71	33.75 41.25	17:00:00 17:00:00 17:00:00 17:00:00	54 25 500 509	37.49 37.49 37.49 37.49	1 1 2 2	2300 500 17796 900	37.37 37.35 37.34 37.33	37.50 37.51 37.52 37.53	13684 2630 13009 7083	2 3 2 2
QUANTUM	14.00	-3.57 %	16:25:07	183	13.50	1	72	13.50	14.50	400	1	1	8	[+]
QNT	13.50 14.00	12.60 15.40	15:53:15 15:52:59 15:52:08 15:52:08	135 30 205 22	13.50 13.70 14.00 14.00	2 0 0 0	124 0 0 0	13.20 0.00 0.00 0.00	15.00 15.70 15.80 16.20	700 100 150 145	1 1 1 1
QUERCUS	2.30	-0.85 %	16:15:00	300	2.32	1	500	2.26	2.32	717	1	2	4	[+]
QRS	2.30 2.32	2.07 2.53	16:13:21 16:13:21 15:52:32 16:45:32	430 570 430 628	2.32 2.30 2.30 2.34	1 2 1 3	800 2544 3000 4635	2.24 2.23 2.22 2.21	2.33 2.34 2.35 2.38	2200 4822 500 2300	1 2 1 1
RADPOL	1.24	3.33 %	17:00:00	100	1.24	1	2824	1.20	1.24	43599	4	19	23	[+]
RDL	1.20 1.24	1.12 1.36	15:42:31 15:26:43 14:38:12 13:44:19	1226 950 1000 4985	1.20 1.20 1.20 1.20	1 1 1 2	1250 6600 5000 1700	1.15 1.14 1.13 1.10	1.25 1.35 1.39 1.44	10531 10000 290 7000	2 1 1 2
RAFAKO	1.31	-0.76 %	17:00:00	305	1.31	3	3609	1.30	1.31	3095	2	253	333	[+]
RFK	1.29 1.34	1.18 1.44	17:00:00 16:47:10 16:28:39 16:22:06	195 61 1500 500	1.31 1.30 1.30 1.30	4 1 1 1	4500 654 2000 1010	1.29 1.29 1.29 1.28	1.31 1.32 1.32 1.32	750 1888 1000 6000	1 1 1 2
RAFAMET	11.00	0.92 %	10:33:41	1	11.00	1	99	11.00	11.10	15	1	0	0	[+]
RAF	11.00 11.00	9.90 12.10	12:53:27 12:53:27 15:07:02 09:31:23	39 10 1 1	10.90 10.90 11.00 11.10	1 1 1 1	200 100 150 1000	10.00 9.50 9.00 8.00	11.60 12.00 12.50 12.70	10 20 19 1000	1 1 1 1
RAINBOW	22.50	-3.10 %	17:01:15	50	21.90	2	33	21.70	21.90	703	2	8	174	[+]
RBW	21.70 22.50	20.30 24.70	17:00:00 16:38:39 16:38:39 16:38:39	2 37 150 63	21.90 21.70 21.70 21.70	2 2 1 1	120 160 50 250	21.60 21.50 21.30 21.20	22.00 22.40 22.50 22.60	345 14 80 301	1 1 1 3
RANKPROGR	1.21	-3.97 %	17:00:00	500	1.21	2	5100	1.21	1.24	899	1	64	78	[+]
RNK	1.20 1.27	1.09 1.33	17:00:00 16:28:09 16:28:09 16:26:00	1000 500 1000 1	1.21 1.21 1.22 1.24	1 3 1 1	2500 13357 1000 20000	1.21 1.20 1.18 1.17	1.25 1.26 1.27 1.27	1000 1500 829 999	1 1 1 1
RAWLPLUG	8.98	-2.00 %	17:00:00	786	8.80	1	214	8.80	8.92	700	1	3	30	[+]
RWL	8.60 8.98	8.10 9.86	17:00:00 16:32:22 16:32:22 16:32:22	10 342 796 135	8.80 8.60 8.62 8.62	1 1 1 1	896 880 400 100	8.48 8.46 8.42 8.40	8.96 8.98 9.00 9.02	170 441 245 223	1 2 1 1
RELPOL	5.95	6.03 %	17:00:00	1	6.15	2	1501	5.95	6.15	934	1	4	26	[+]
RLP	5.95 6.45	5.40 6.50	16:40:39 15:38:05 15:36:42 12:02:52	58 200 250 643	6.10 6.10 6.10 6.20	1 3 1 1	150 2623 200 250	5.85 5.75 5.70 5.65	6.20 6.25 6.30 6.35	900 850 670 2129	1 2 2 1
REMAK	10.00	0.00 %	16:37:44	2	9.40	1	880	9.16	9.40	134	1	0	1	[+]
RMK	9.40 10.00	9.00 11.00	16:37:39 16:37:37 16:37:36 16:37:35	2 2 2 2	9.40 9.40 9.40 9.40	2 1 2 1	711 88 147 152	9.02 8.88 8.70 8.00	9.60 9.90 10.00 10.25	128 100 1065 998	1 1 1 1
RONSON	0.90	2.27 %	16:18:08	482	0.90	1	418	0.90	0.90	11487	6	4	3	[+]
RON	0.90 0.90	0.81 0.98	16:18:08 16:18:08 14:50:15 13:29:29	300 318 282 1718	0.90 0.90 0.90 0.90	1 2 1 1	9237 2429 1760 1736	0.86 0.86 0.85 0.85	0.91 0.93 0.93 0.94	11049 300 1724 6959	4 1 1 1
ROPCZYCE	23.60	0.85 %	14:25:05	40	23.80	2	120	23.00	23.50	50	1	1	27	[+]
RPC	23.00 23.90	21.30 25.90	13:50:26 13:44:54 13:43:10 13:43:10	50 50 80 50	23.50 23.30 23.00 23.00	1 2 1 1	20 70 126 65	22.80 22.70 22.60 22.30	23.60 23.70 23.80 23.90	50 90 60 304	1 1 2 1
RUBICON	0.97	7.78 %	17:00:00	2	0.97	1	9	0.93	0.97	491	1	0	0	[+]
RBC	0.93 0.97	0.87 1.06	14:13:55 09:00:00 17:00:00 17:00:00	1 3 8 30	0.93 0.97 0.90 0.90	1 1 1 0	100 974 8515 0	0.90 0.90 0.88 0.00	0.97 0.98 0.99 1.08	754 1570 2486 6941	2 1 1 1
SANOK	22.00	-1.35 %	15:58:31	21	22.00	3	262	22.00	22.20	100	1	0	0	[+]
SNK	22.00 22.00	19.80 24.20	14:58:46 14:58:46 14:58:46 09:24:55	4 1 9 100	22.30 22.20 22.20 22.40	1 1 2 1	20 250 86 36	21.70 21.60 21.50 21.40	22.30 22.40 22.50 22.70	40 417 279 150	1 2 2 1
SANPL	308.60	-0.20 %	17:00:29	6	306.80	1	484	305.60	306.80	700	1	73	22,589	[+]
SPL	305.40 314.80	277.80 339.40	17:00:00 17:00:00 17:00:00 17:00:00	24 171 315 249	306.80 306.80 306.80 306.80	4 3 6 3	1780 1420 1080 1434	305.40 305.20 305.00 304.80	307.00 307.20 307.40 307.60	1045 2062 2702 1425	2 4 6 2
SANTANDER	15.40	-1.28 %	16:19:12	200	15.40	1	150	15.40	16.15	29	1	0	3	[+]
SAN	15.40 15.40	13.86 16.94	10:23:12 09:15:00 09:00:18 09:00:11	86 100 100 50	15.60 15.50 15.32 15.35	1 1 2 1	100 104 200 100	15.12 14.30 14.20 13.50	16.16 16.98 17.89 18.00	63 500 1407 1075	1 1 1 1
SANWIL	0.65	-7.69 %	17:00:00	1972	0.60	1	12700	0.60	0.60	1333	1	8	5	[+]
SNW	0.60 0.65	0.58 0.70	16:33:26 16:33:26 12:56:30 11:02:49	1 3305 2500 3306	0.60 0.60 0.65 0.65	2 1 1 0	20000 300 350 0	0.50 0.35 0.30 0.00	0.65 0.65 0.66 0.67	8768 11800 2140 3179	1 1 1 3
SARE	4.50	9.22 %	17:00:48	50	4.74	1	1652	4.54	4.74	650	1	2	11	[+]
SAR	4.50 4.74	4.06 4.94	16:46:10 16:42:55 16:40:15 14:08:21	50 200 400 1667	4.74 4.70 4.70 4.50	1 1 0 0	333 635 0 0	4.50 4.34 0.00 0.00	4.76 5.50 5.60 5.65	1576 335 2095 185	1 1 1 1
SECOGROUP	15.00	0.00 %	16:15:20	9	15.00	1	3294	14.70	15.00	991	2	0	4	[+]
SWG	15.00 15.00	13.50 16.50	16:15:20 09:00:00 13:59:28 13:52:42	211 60 25 540	15.00 15.00 15.00 14.60	1 1 1 1	540 550 150 800	14.50 14.40 14.10 13.70	15.20 15.90 16.00 16.50	520 650 650 131	1 1 2 1
SEKO	8.80	-2.78 %	11:10:37	193	8.75	2	362	8.50	8.80	953	2	2	20	[+]
SEK	7.95 8.80	7.95 9.65	10:28:31 10:28:31 09:50:05 09:03:50	283 17 100 117	8.75 8.70 8.60 7.95	1 1 1 1	900 900 100 50	8.45 8.40 8.30 8.20	9.00 9.20 9.50 10.40	540 1585 500 320	1 4 1 1
SELENAFM	11.30	0.88 %	16:12:01	2	11.50	1	100	10.80	11.50	308	2	0	4	[+]
SEL	11.30 11.50	10.20 12.40	16:04:11 12:53:37 11:26:57 16:37:15	362 30 100 10	11.30 11.40 11.50 11.70	1 1 1 2	100 400 600 400	10.70 10.60 10.40 10.30	11.60 11.70 11.80 11.90	1076 393 704 670	2 3 5 3
SELVITA	57.20	0.34 %	17:00:00	5	58.60	1	300	57.00	58.60	35	1	0	5	[+]
SLV	57.20 58.80	51.60 62.80	17:00:00 09:48:35 09:02:15 09:00:00	5 25 1 5	58.60 58.80 58.80 57.20	2 2 2 1	192 543 301 150	56.60 56.20 56.00 55.40	58.80 59.00 59.20 59.80	195 276 25 250	2 3 1 1
SERINUS	0.60	0.00 %	16:22:01	1	0.60	2	22155	0.59	0.60	6468	2	81	48	[+]
SEN	0.59 0.60	0.55 0.67	16:11:37 16:11:37 16:11:37 16:11:37	961 531 3700 1019	0.59 0.60 0.60 0.60	6 7 3 1	101050 56453 20500 5000	0.58 0.58 0.57 0.56	0.61 0.62 0.62 0.63	2670 8700 16510 36161	2 3 5 7
SETANTA	2.23	12.11 %	17:00:32	179	2.50	1	171	2.50	2.55	990	2	23	53	[+]
SET	2.23 2.50	2.21 2.69	17:00:32 17:00:32 16:36:36 16:34:22	221 30 99 144	2.50 2.50 2.44 2.44	1 1 1 1	700 38 136 370	2.41 2.37 2.30 2.24	2.57 2.58 2.60 2.63	378 480 500 500	1 1 1 1
SFINKS	0.73	4.11 %	16:49:19	300	0.76	1	4062	0.75	0.76	3380	2	14	10	[+]
SFS	0.73 0.76	0.65 0.80	16:49:19 16:25:31 16:25:31 16:25:31	700 2000 800 2500	0.76 0.75 0.75 0.75	1 2 2 1	348 13100 2718 5000	0.70 0.69 0.68 0.63	0.77 0.78 0.79 0.80	850 328 1000 5130	1 1 1 4
SILVANO	9.86	0.20 %	16:46:22	1	9.86	1	114	9.64	9.82	29	1	0	0	[+]
SFG	9.86 9.86	8.88 10.80	12:10:52 09:00:00 11:50:17 13:11:34	1 21 99 1	9.84 10.00 10.10 10.10	1 1 1 0	331 160 150 0	9.60 9.22 9.02 0.00	10.00 10.10 10.40 10.70	170 200 1000 80	1 1 1 1
SIMPLE	6.35	0.00 %	13:30:18	204	6.35	1	330	6.25	6.40	1250	1	0	1	[+]
SME	6.35 6.35	5.75 6.95	09:00:00 14:56:55 09:00:00 09:00:00	5 111 5 5	6.35 6.35 6.35 6.35	1 1 1 1	1320 109 34 1	6.15 6.05 5.90 3.00	6.45 6.55 6.70 6.90	450 2067 1591 1378	1 2 1 1
SKARBIEC	16.95	-0.88 %	17:00:00	50	16.80	3	71	16.65	16.80	8304	1	2	30	[+]
SKH	16.80 17.00	15.30 18.60	17:00:00 16:48:28 13:56:03 13:56:03	10 300 55 100	16.80 16.80 16.80 16.80	1 1 2 1	100 10 168 55	16.60 16.55 16.50 16.40	17.25 17.40 17.60 17.70	1000 105 100 199	1 1 1 1
SKOTAN	1.25	0.80 %	17:00:00	292	1.26	1	859	1.23	1.26	708	1	6	7	[+]
SKT	1.23 1.26	1.13 1.37	17:00:00 16:48:25 16:38:10 16:35:31	530 10 278 800	1.26 1.26 1.25 1.24	2 2 1 2	3099 1543 297 3420	1.22 1.21 1.20 1.17	1.27 1.28 1.29 1.30	1000 1360 2970 1211	1 1 2 1
SKYLINE	0.00	0.00 %	09:17:29	2850	0.63	1	250	0.61	0.68	500	1	0	0	[+]
SKL	0.00 0.00	0.57 0.69	14:45:26 14:08:24 14:07:24 14:07:24	250 187 80 16	0.64 0.59 0.61 0.62	1 1 1 1	300 313 900 350	0.60 0.59 0.58 0.55	0.70 0.73 0.80 0.84	500 25000 200 200	1 1 1 1
SNIEZKA	81.00	-0.62 %	17:00:12	3	80.50	1	39	78.50	80.50	123	3	0	12	[+]
SKA	78.50 81.00	73.00 89.00	11:45:57 11:45:57 11:37:21 11:24:36	6 11 60 28	80.50 79.50 78.50 78.50	1 1 1 0	100 20 1 0	78.00 72.00 0.01 0.00	81.00 82.50 83.00 85.00	143 19 5000 111	3 1 1 2
SOHODEV	0.73	0.00 %	16:29:54	1200	0.69	1	1844	0.68	0.73	2000	1	52	37	[+]
SHD	0.68 0.73	0.66 0.80	16:24:26 16:24:26 14:52:22 14:52:22	367 1714 6384 40	0.68 0.68 0.73 0.72	1 1 1 1	2087 2000 2570 2125	0.68 0.66 0.62 0.62	0.73 0.73 0.74 0.74	3429 5122 699 12140	3 2 1 2
SOLAR	0.47	6.38 %	16:44:24	2233	0.50	1	100	0.54	0.54	2999	1	26	12	[+]
SOL	0.47 0.50	0.46 0.56	16:43:17 16:43:17 16:43:17 16:35:36	15960 4693 2190 798	0.47 0.47 0.47 0.47	1 2 1 1	157 2699 2000 3000	0.47 0.44 0.42 0.41	0.56 0.56 0.56 0.59	3000 46799 2869 5000	1 3 1 1
SONEL	9.20	0.00 %	10:18:17	5	9.20	2	179	9.20	9.40	20	2	0	0	[+]
SON	9.20 9.20	8.30 10.10	09:44:37 09:31:29 13:58:34 09:07:48	5 10 154 5	9.20 9.20 9.20 9.20	1 1 2 2	20 223 110 120	9.00 8.95 8.80 8.50	9.45 9.80 9.90 10.50	42 174 350 603	1 1 1 2
SOPHARMA	0.00	0.00 %	09:00:00	27	10.00	1	1000	0.01	9.90	2	1	0	0	[+]
SPH	0.00 0.00	9.00 11.00	12:23:49 12:21:20 12:35:07 09:00:00	1 1 38 20	9.98 9.98 9.98 8.30	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	10.00 10.50 36.00 0.00	163 60 280 0	1 1 1 0
STALEXP	3.28	-0.30 %	16:32:19	300	3.27	2	595	3.26	3.27	7	1	10	32	[+]
STX	3.26 3.28	2.96 3.60	14:40:42 13:50:24 12:55:55 12:47:07	2255 1000 10 1000	3.26 3.27 3.26 3.27	6 1 1 1	21530 5000 120 800	3.25 3.23 3.23 3.22	3.28 3.29 3.30 3.34	13109 235 235 500	2 1 1 1
STALPROD	198.20	-0.50 %	17:01:18	15	200.00	1	9	198.40	200.00	46	1	0	53	[+]
STP	198.00 200.00	178.40 218.00	17:00:00 16:49:57 16:46:53 16:34:21	1 20 5 10	200.00 199.80 199.60 199.60	2 1 1 1	45 21 100 25	198.00 196.60 196.20 196.00	201.00 204.00 205.00 206.00	5 16 48 35	1 2 4 2
STALPROFI	7.10	-1.41 %	17:00:00	23	7.00	3	1533	7.00	7.15	1140	5	1	6	[+]
STF	7.00 7.10	6.40 7.80	17:00:00 17:00:00 09:13:17 17:00:00	1 233 600 400	7.00 7.00 7.10 7.10	1 1 1 1	77 200 120 300	6.90 6.85 6.80 6.65	7.20 7.25 7.30 7.35	1672 1808 3488 1715	8 8 15 4
STAPORKOW	1.33	1.52 %	12:30:47	5	1.34	1	905	1.35	1.42	5400	1	0	0	[+]
ZUK	1.33 1.34	1.20 1.46	11:46:29 13:58:43 13:57:43 13:03:01	4 3350 5400 500	1.33 1.32 1.40 1.40	1 2 1 2	5700 820 1250 1250	1.32 1.27 1.26 1.25	1.49 1.57 1.59 1.62	500 3045 1408 497	1 1 2 1
StarHedge	0.64	0.00 %	16:47:35	82	0.64	1	2754	0.60	0.64	1118	1	8	5	[+]
SHG	0.60 0.64	0.58 0.70	16:47:35 16:47:35 16:27:36 16:27:36	500 418 246 1156	0.63 0.62 0.60 0.60	1 2 1 1	1500 1500 500 500	0.60 0.58 0.56 0.52	0.65 0.66 0.67 0.67	500 500 500 1000	1 1 1 1
SUNEX	5.78	1.75 %	17:00:00	2	5.80	1	180	5.62	5.80	1209	2	2	14	[+]
SNX	5.52 5.80	5.22 6.34	17:00:00 16:25:03 16:04:58 15:58:27	1 87 500 92	5.80 5.80 5.78 5.76	2 2 1 1	332 368 637 601	5.54 5.52 5.50 5.42	5.90 6.02 6.14 6.16	500 360 100 365	1 1 1 1
SUWARY	11.90	0.00 %	09:00:00	2	11.90	1	750	10.70	11.90	959	2	0	0	[+]
SUW	11.90 11.90	10.80 13.00	09:00:00 09:00:00 09:00:00 09:00:00	7 2 2 2	11.90 11.90 11.90 11.90	1 1 0 0	250 700 0 0	9.80 9.70 0.00 0.00	12.00 12.70 13.00 17.00	6624 500 750 99	1 1 2 1
SWISSMED	1.60	-4.35 %	16:41:12	3863	1.54	1	200	1.51	1.62	2650	1	25	40	[+]
SWD	1.54 1.64	1.44 1.76	16:40:12 16:40:12 16:40:12 11:45:40	550 550 37 100	1.55 1.56 1.56 1.64	2 1 1 1	16550 100 1000 1000	1.47 1.43 1.40 1.37	1.64 1.65 1.66 1.67	3279 200 200 200	2 1 1 1
SYGNITY	2.55	0.77 %	16:35:05	100	2.61	2	1769	2.55	2.62	300	1	4	10	[+]
SGN	2.54 2.65	2.30 2.80	16:15:03 13:02:28 12:56:53 12:45:39	1000 200 150 1	2.55 2.62 2.54 2.54	2 1 1 3	849 530 1500 2048	2.54 2.53 2.51 2.50	2.63 2.64 2.65 2.67	500 1361 4752 715	1 3 1 1
SYNEKTIK	14.80	0.00 %	13:29:40	2	14.70	1	250	14.36	14.70	140	1	0	5	[+]
SNT	14.40 14.80	13.32 16.28	12:05:09 12:05:09 09:00:00 14:44:49	88 250 2 50	14.40 14.40 14.80 14.70	1 1 1 1	56 100 100 250	14.32 14.28 14.02 14.00	14.80 14.90 15.10 15.16	60 50 499 217	1 1 1 2
TALANX	0.00	0.00 %	14:14:43	51	162.00	1	10	137.00	183.00	20	1	0	0	[+]
TNX	0.00 0.00	145.80 178.20	15:48:17 09:00:26 11:27:12 11:27:12	3 13 25 6	162.00 162.00 180.00 178.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	200.00 0.00 0.00 0.00	10 0 0 0	1 0 0 0
TALEX	14.10	0.00 %	10:25:21	52	14.10	2	811	13.50	14.00	66	1	0	1	[+]
TLX	14.10 14.10	12.70 15.50	09:01:43 17:00:00 12:42:34 09:00:24	2 2 110 2	14.10 14.10 13.50 14.50	1 1 1 0	12 82 399 0	13.10 13.00 12.80 0.00	14.45 14.50 14.55 14.60	900 880 860 424	1 3 1 1
TATRY MOUNTAIN	0.00	0.00 %	13:58:07	15	138.00	1	20	136.00	138.00	209	1	0	0	[+]
TMR	0.00 0.00	125.00 151.00	13:55:44 09:05:36 09:00:00 09:00:00	15 20 10 1	138.00 136.00 138.00 138.00	1 1 2 3	40 50 84 51	135.00 134.00 133.00 132.00	139.00 196.00 0.00 0.00	57 12 0 0	1 1 0 0
TAURONPE	1.47	0.68 %	17:03:59	1019	1.47	2	1130	1.46	1.47	91763	9	2,529	3,702	[+]
TPE	1.45 1.48	1.32 1.62	17:02:21 17:00:00 17:00:00 17:00:00	1000 98 500 2402	1.47 1.47 1.47 1.47	1 2 3 2	6258 45942 32274 82971	1.46 1.46 1.46 1.46	1.47 1.47 1.47 1.47	88478 47656 56991 83621	4 4 4 9
TBULL	21.50	-0.46 %	17:00:00	75	21.50	1	417	21.50	21.60	198	1	7	155	[+]
TBL	20.90 22.40	19.35 23.60	16:45:30 16:38:46 16:38:46 16:36:48	102 8 57 100	21.60 21.50 21.50 21.60	2 1 1 4	447 355 100 185	21.40 21.30 21.10 21.00	21.70 21.90 22.20 22.30	4 65 155 340	1 1 2 1
TERMOREX	0.91	1.06 %	10:44:21	10	0.95	1	110	0.88	0.93	10	1	0	0	[+]
TRR	0.89 0.95	0.82 1.00	10:01:56 09:31:23 09:31:19 09:31:14	8 6 20 3	0.89 0.89 0.89 0.89	1 1 1 1	120 200 155 1060	0.87 0.86 0.85 0.82	0.95 0.99 0.99 1.00	20 243 526 9654	1 1 1 3
TESGAS	2.60	-3.85 %	11:41:30	279	2.50	2	2491	2.50	2.60	289	1	0	1	[+]
TSG	2.50 2.60	2.34 2.86	09:00:42 09:00:00 14:58:58 14:54:31	2 2 230 230	2.60 2.60 2.50 2.48	1 1 1 0	3226 1000 147 0	2.48 1.70 1.66 0.00	2.64 2.84 2.88 2.90	886 2808 467 857	1 1 1 1
TIM	8.00	-1.72 %	15:31:43	296	8.00	1	500	7.94	8.00	230	2	3	22	[+]
TIM	8.00 8.28	7.20 8.80	14:37:21 12:46:59 11:26:41 10:30:27	250 625 500 17	8.00 8.00 8.00 8.00	1 1 1 1	100 200 40 1000	7.82 7.80 7.70 7.64	8.28 8.46 8.48 8.50	933 900 490 290	1 1 1 2
TORPOL	7.30	-1.92 %	17:03:40	11575	7.16	2	3200	7.14	7.20	763	1	61	434	[+]
TOR	7.12 7.30	6.58 8.02	17:02:55 17:00:00 17:00:00 17:00:00	20000 10000 1781 200	7.16 7.16 7.16 7.16	4 4 2 1	1137 2750 1225 300	7.12 7.10 7.08 7.06	7.24 7.26 7.30 7.40	933 800 3361 492	1 1 3 1
TOWERINV	20.60	-4.85 %	15:52:41	185	21.60	1	200	21.20	22.00	244	1	2	38	[+]
TOW	20.60 21.60	18.55 22.60	15:50:51 15:49:31 15:48:58 15:47:46	148 17 141 281	21.60 21.60 21.50 21.50	3 1 1 2	370 400 74 130	20.70 20.60 20.30 20.20	22.80 23.00 24.90 25.10	92 215 77 400	1 1 1 1
TOYA	4.70	-1.67 %	17:00:00	1	4.72	1	74	4.68	4.72	199	1	2	10	[+]
TOA	4.60 4.72	4.24 5.15	16:27:38 13:13:07 11:52:07 10:42:23	426 65 450 134	4.68 4.60 4.68 4.68	3 1 1 2	1373 100 355 800	4.60 4.48 4.44 4.40	4.80 4.84 4.92 5.00	2000 100 200 400	1 1 1 1
TRAKCJA	2.15	0.48 %	17:00:00	700	2.11	1	384	2.11	2.12	1445	1	81	168	[+]
TRK	2.03 2.15	1.94 2.37	17:00:00 17:00:00 17:00:00 16:43:28	1700 2923 303 474	2.11 2.11 2.11 2.09	1 1 2 4	3000 2100 1350 5030	2.06 2.04 2.04 2.03	2.12 2.14 2.15 2.16	1000 1439 2716 4591	1 2 3 2
TRANSPOL	2.90	4.83 %	16:27:19	2500	3.04	1	1000	2.92	3.04	1500	1	3	10	[+]
TRN	2.90 3.04	2.61 3.19	09:00:00 17:00:00 09:00:00 14:11:37	800 1495 5 1000	2.90 2.90 3.00 3.00	2 1 1 1	3100 1111 574 492	2.90 2.72 2.71 2.70	3.04 3.15 3.21 3.22	2800 750 311 299	1 1 1 1
TRITON	1.85	-4.64 %	09:00:00	40	1.85	1	4960	1.85	1.94	3946	1	0	0	[+]
TRI	1.85 1.85	1.67 2.03	09:40:34 09:08:38 09:08:38 10:11:45	54 2760 1500 1250	1.94 1.90 1.85 1.87	1 1 1 1	4200 500 600 13333	1.84 1.75 1.74 1.65	2.00 2.02 2.04 2.05	331 788 3296 2688	1 1 1 2
TSGAMES	122.80	2.80 %	17:03:36	50	125.00	1	60	124.60	125.60	123	3	5	589	[+]
TEN	121.80 126.00	110.60 135.00	17:02:50 17:02:36 17:02:19 17:02:17	50 21 15 14	125.00 125.00 125.00 125.00	3 1 1 2	135 29 29 135	124.00 123.60 123.40 123.20	125.80 126.00 126.20 127.00	290 4181 29 50	4 13 1 1
ULMA	52.50	0.00 %	09:27:47	1	52.50	1	160	48.60	52.50	97	1	12	603	[+]
ULM	50.00 52.50	47.40 57.50	09:03:17 09:03:03 09:02:23 09:02:16	17 50 12000 1	50.00 50.00 50.00 52.50	1 1 1 1	35 25 30 100	48.20 46.60 41.60 41.00	53.00 53.50 54.00 54.50	743 111 30 26	3 2 2 1
UNIBEP	6.20	0.97 %	11:15:02	1	6.26	1	20	6.12	6.24	640	1	6	35	[+]
UNI	6.00 6.26	5.58 6.82	11:15:02 11:03:18 11:03:18 11:03:18	49 1 50 50	6.24 6.24 6.22 6.20	1 1 1 1	20 20 1270 20	6.10 6.00 5.98 5.90	6.26 6.28 6.36 6.38	1423 999 50 500	2 1 1 1
UNICREDIT	42.10	-0.23 %	16:48:48	50	42.60	1	2	38.44	44.00	73	1	0	2	[+]
UCG	42.10 42.60	37.90 46.31	14:20:38 13:30:33 09:00:49 10:14:18	1 100 1 100	42.10 42.70 42.00 42.34	1 1 0 0	25 40 0 0	38.11 37.90 0.00 0.00	49.20 49.50 51.80 52.00	26 27 30 92	1 1 1 1
UNIMA	0.00	0.00 %	15:19:11	28	2.52	1	50	2.44	2.52	50	1	0	0	[+]
U2K	0.00 0.00	2.28 2.76	15:19:11 15:06:27 14:27:19 14:01:33	272 750 2000 3150	2.50 2.40 2.40 2.40	1 1 2 1	100 500 995 100	2.42 2.40 2.34 2.32	2.54 2.58 2.60 2.64	300 543 79 100	1 2 1 1
UNIMOT	19.05	2.12 %	17:00:00	3	19.25	1	5	18.95	19.25	94	1	8	159	[+]
UNT	18.60 19.40	17.15 20.90	16:05:24 16:05:24 16:05:24 16:04:13	84 360 142 5	19.00 19.00 19.00 19.25	1 2 4 1	200 304 1083 100	18.90 18.75 18.70 18.65	19.30 19.35 19.40 19.45	150 100 428 200	1 1 2 1
URSUS	0.75	-6.41 %	16:49:53	516	0.73	1	1000	0.73	0.75	2152	1	203	150	[+]
URS	0.72 0.76	0.68 0.83	16:49:53 16:47:36 16:28:25 16:28:25	5083 60 460 4900	0.73 0.73 0.73 0.73	1 5 5 1	484 11843 8844 800	0.73 0.73 0.72 0.72	0.76 0.76 0.77 0.77	295 13064 7000 12100	1 2 1 1
VENTUREIN	1.71	0.59 %	11:38:20	15	1.71	1	251	1.62	1.70	65	1	0	0	[+]
VTI	1.71 1.71	1.54 1.88	17:00:00 15:17:08 10:51:04 10:32:10	20 100 100 1761	1.70 1.70 1.70 1.72	1 1 1 0	4690 150 50 0	1.62 1.21 0.20 0.00	1.72 1.89 1.95 10.00	4380 150 100 2050	1 1 1 1
VIGOSYS	308.00	0.65 %	17:00:00	3	310.00	1	47	310.00	318.00	8	1	0	39	[+]
VGO	302.00 310.00	278.00 338.00	16:44:47 15:43:39 14:41:23 14:25:16	15 5 10 4	306.00 306.00 310.00 306.00	4 3 2 1	24 25 20 36	302.00 300.00 298.00 296.00	320.00 324.00 328.00 330.00	2 10 4 4	1 1 1 1
VINDEXUS	7.88	1.02 %	17:00:00	1	7.94	1	1	7.88	7.94	1598	2	3	23	[+]
VIN	7.88 7.94	7.10 8.66	17:00:00 14:47:31 14:47:31 09:03:35	99 349 401 99	7.94 7.88 7.88 7.88	1 2 1 1	333 1100 333 100	7.70 7.64 7.50 7.40	7.98 8.00 8.10 8.12	642 1000 300 345	1 1 2 2
VISTAL	2.01	-3.00 %	17:00:00	235	1.94	2	1192	1.94	1.97	322	1	11	22	[+]
VTL	1.94 2.01	1.81 2.21	17:00:00 17:00:00 16:49:24 16:47:26	500 5 3 500	1.94 1.94 1.94 1.94	1 2 1 1	1500 2400 1044 1000	1.93 1.92 1.92 1.91	2.00 2.01 2.02 2.04	1100 4443 1000 1410	2 3 2 2
VIVID	1.35	0.72 %	17:00:00	2	1.39	2	1748	1.38	1.39	61	1	9	13	[+]
VVD	1.35 1.39	1.22 1.48	14:09:00 14:09:00 12:49:43 11:29:42	1917 1083 1000 1917	1.38 1.38 1.39 1.38	1 1 6 1	100 1000 7215 3752	1.37 1.36 1.35 1.33	1.39 1.40 1.42 1.43	998 132 20300 7480	1 1 3 1
VOTUM	9.94	3.00 %	17:00:00	1	10.30	3	4791	9.94	10.30	30	1	2	16	[+]
VOT	9.94 10.35	8.96 10.90	16:02:05 15:24:51 15:24:51 15:24:51	5 183 200 170	10.30 9.94 9.98 10.00	2 1 1 1	1500 220 653 13	9.80 9.72 9.58 9.56	10.35 10.40 10.50 10.55	555 1000 772 20	2 1 3 1
VOXEL	30.10	0.33 %	11:40:19	37	30.10	1	20	29.60	30.00	497	2	0	2	[+]
VOX	30.10 30.10	27.10 33.10	10:23:33 09:44:02 17:00:00 16:46:54	13 12 407 3000	30.10 30.10 30.00 30.00	1 3 2 1	218 76 30 20	29.50 29.20 29.10 28.60	30.10 30.20 30.40 30.50	310 660 90 35	1 1 2 2
VRGSA	4.24	0.00 %	16:11:56	25	4.28	1	95	4.26	4.29	250	1	95	406	[+]
VRG	4.24 4.29	3.82 4.66	15:52:12 15:52:12 15:48:01 15:48:01	30046 1117 4990 10	4.28 4.28 4.27 4.27	1 3 1 1	100 5988 3112 450	4.25 4.24 4.21 4.21	4.29 4.30 4.31 4.32	1666 61587 4096 689	1 8 2 2
WADEX	6.32	0.64 %	09:43:02	2	6.32	1	777	6.32	6.38	30	3	0	0	[+]
WAX	6.32 6.32	5.70 6.94	09:43:01 09:43:01 09:43:00 09:43:00	2 2 2 2	6.32 6.32 6.32 6.32	5 1 1 2	50 156 20 20	6.30 6.28 6.20 6.16	6.40 6.46 6.48 6.50	100 100 20 228	1 1 2 6
WARIMPEX	0.00	0.00 %	11:38:24	1500	5.90	0	0	0.00	6.00	504	1	0	0	[+]
WXF	0.00 0.00	5.32 6.48	10:54:28 11:13:07 15:08:05 12:40:42	30 110 1 300	5.80 5.80 5.70 5.78	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	6.20 6.30 6.36 8.70	396 200 80 100	2 1 1 1
WASKO	1.35	1.48 %	09:13:06	23	1.37	1	800	1.32	1.35	500	1	1	2	[+]
WAS	1.35 1.37	1.22 1.49	09:13:06 09:03:55 09:03:55 09:03:55	377 50 500 250	1.36 1.36 1.35 1.35	1 1 3 1	700 123 8866 659	1.32 1.31 1.31 1.30	1.37 1.38 1.38 1.39	477 500 500 2500	1 1 1 2
WAWEL	644.00	0.62 %	16:48:27	3	648.00	2	108	644.00	650.00	15	1	0	121	[+]
WWL	644.00 650.00	580.00 708.00	16:40:57 12:44:21 12:34:26 12:30:07	2 7 15 3	648.00 646.00 650.00 650.00	1 1 2 3	5 2 16 10	642.00 612.00 610.00 606.00	656.00 660.00 664.00 670.00	5 14 3 16	3 3 1 1
WIELTON	8.30	0.96 %	16:12:33	67	8.45	1	121	8.25	8.44	235	1	22	182	[+]
WLT	8.29 8.60	7.47 9.13	16:12:33 16:12:33 15:50:45 14:58:22	300 133 117 50	8.45 8.45 8.45 8.45	1 1 1 1	400 300 358 1500	8.22 8.21 8.20 8.11	8.45 8.46 8.49 8.50	464 861 491 643	3 1 3 2
WIKANA	0.00	0.00 %	16:32:29	110	1.11	1	135	1.04	1.11	7500	2	0	0	[+]
WIK	0.00 0.00	1.00 1.22	13:09:42 13:08:36 12:53:50 10:12:33	10 28 100 437	1.09 1.05 1.08 1.05	1 1 1 1	695 7540 600 100	1.02 1.01 0.94 0.90	1.17 1.18 1.19 1.20	2700 500 8052 6174	2 1 1 3
WIRTUALNA	62.60	-0.33 %	17:00:00	20	60.00	1	20	59.00	62.00	155	2	3	171	[+]
WPL	60.00 62.60	56.40 68.80	17:00:00 17:00:00 17:00:00 17:00:00	15 20 26 14	60.00 60.00 60.00 60.00	1 1 2 1	14 17 1464 7	58.20 58.00 56.00 55.40	62.40 62.60 63.00 63.40	10 80 67 100	1 1 2 1
WITTCHEN	15.15	2.32 %	11:49:33	3	15.45	2	680	15.05	15.45	285	3	0	1	[+]
WTN	15.15 15.45	13.65 16.65	11:49:33 11:49:33 09:00:00 16:01:21	4 33 3 150	15.15 15.15 15.15 15.10	1 1 1 1	200 250 500 150	15.00 14.80 14.70 14.60	15.50 15.75 15.85 16.00	179 260 100 500	1 1 1 1
WOJAS	4.79	0.21 %	14:04:37	20	4.80	1	333	4.57	4.80	180	1	0	1	[+]
WOJ	4.79 4.80	4.32 5.26	14:04:11 13:57:37 13:57:12 13:50:34	23 21 16 16	4.79 4.79 4.79 4.79	1 1 1 2	383 200 340 383	4.56 4.40 4.21 4.20	4.98 5.00 5.08 5.18	40 1620 363 1138	1 4 1 1
WORKSERV	1.64	-2.96 %	17:00:00	1	1.64	1	310	1.56	1.64	2495	1	39	63	[+]
WSE	1.59 1.70	1.47 1.80	17:00:00 17:00:00 17:00:00 16:49:57	4 946 1 5	1.64 1.64 1.64 1.64	1 1 1 1	947 8000 3930 1000	1.55 1.54 1.54 1.54	1.65 1.69 1.70 1.72	1000 2058 2076 400	1 2 3 1
XTB	3.46	-4.64 %	17:00:00	100	3.49	1	120	3.45	3.49	1125	1	6	21	[+]
XTB	3.45 3.65	3.12 3.80	17:00:00 16:35:38 16:35:38 16:01:03	10 490 10 390	3.49 3.49 3.49 3.49	1 1 1 1	1450 500 425 600	3.44 3.42 3.41 3.40	3.54 3.55 3.57 3.58	2850 4630 3400 2190	1 2 2 2
YOLO	1.74	-1.70 %	15:40:28	150	1.73	1	4190	1.73	1.83	4409	2	1	2	[+]
YOL	1.73 1.83	1.57 1.91	12:08:04 09:00:00 16:26:25 14:45:06	430 300 1470 404	1.83 1.74 1.76 1.80	1 0 0 0	330 0 0 0	1.51 0.00 0.00 0.00	1.90 2.06 2.30 2.68	5061 10 366 660	1 1 1 1
ZAMET	0.81	-1.15 %	09:34:04	25	0.86	1	1	0.81	0.86	3470	2	13	11	[+]
ZMT	0.81 0.86	0.73 0.89	09:32:54 09:32:54 09:32:12 09:01:31	1998 1 9249 35	0.81 0.81 0.81 0.86	1 1 1 0	797 650 5 0	0.75 0.73 0.60 0.00	0.87 0.90 0.92 0.93	12104 777 5646 1000	2 1 2 1
ZEPAK	8.08	0.00 %	17:00:00	10	8.10	2	1616	8.08	8.10	1285	2	17	134	[+]
ZEP	8.08 8.14	7.28 8.88	14:57:57 14:50:52 14:46:34 14:45:45	4373 1016 2826 2174	8.08 8.08 8.08 8.08	3 2 1 5	2597 3000 1000 2113	8.06 8.04 8.02 8.00	8.12 8.14 8.16 8.18	324 510 1637 619	2 2 4 2
ZPUE	98.00	0.00 %	09:00:00	1	98.00	1	20	96.00	98.00	8	1	0	0	[+]
PUE	98.00 98.00	88.50 107.00	09:00:00 09:00:00 09:00:00 12:20:27	1 1 1 23	98.00 98.50 99.00 99.00	1 1 1 1	8 80 7 9	95.00 94.50 90.00 89.00	98.50 99.00 100.00 102.00	13 264 167 16	1 3 3 1
ZUE	5.00	-0.40 %	17:00:01	1	4.98	1	450	4.74	4.98	1590	1	5	22	[+]
ZUE	4.80 5.05	4.50 5.50	17:00:00 12:08:13 12:05:15 10:49:29	5 1 1000 1	4.98 4.92 4.80 4.98	1 1 1 1	7826 88 500 16	4.70 4.64 4.30 4.16	5.05 5.20 5.25 5.30	116 2047 555 598	1 2 2 2
ZYWIEC	490.00	-0.41 %	16:41:36	3	488.00	1	2	478.00	488.00	7	1	0	40	[+]
ZWC	478.00 490.00	442.00 535.00	16:25:12 16:25:12 16:25:12 15:46:51	8 2 1 4	478.00 478.00 478.00 480.00	3 1 3 2	12 10 9 36	476.00 474.00 472.00 470.00	490.00 494.00 496.00 498.00	41 2 102 20	3 1 2 3

GPW	Świat	Waluty

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

Forum
» Prowizje do 5zł [6]
» Gra - dywidendy 2014 [6]
» Odcięcie na Polwaksie [6]
» xStation 5 [2]
» Ogromna prośba ! [3]
» Crowdfunding - stawiacie? [8]
» Kto kupuje akcje? [3]
» prosba o dodanie [2]
» Tu napisz pytanie? [54]
» dywidenda [6]

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